Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	49.45	49.46	49.08	49.08	51258
2/8/2016	9:32 AM	49.28	49.67	49.18	49.48	66106
2/8/2016	9:33 AM	49.23	49.39	49.15	49.31	20141
2/8/2016	9:34 AM	49.45	49.45	49.21	49.25	15616
2/8/2016	9:35 AM	49.46	49.58	49.34	49.37	18565
2/8/2016	9:36 AM	49.76	49.8	49.55	49.56	21794
2/8/2016	9:37 AM	50	50	49.65	49.71	21091
2/8/2016	9:38 AM	50	50.18	49.9	50	49602
2/8/2016	9:39 AM	49.98	50.18	49.9	50.04	17307
2/8/2016	9:40 AM	50.1	50.18	49.96	50.02	26941
2/8/2016	9:41 AM	49.75	50.15	49.71	50.08	33844
2/8/2016	9:42 AM	49.86	49.93	49.45	49.85	25940
2/8/2016	9:43 AM	49.43	50.06	49.38	49.88	46677
2/8/2016	9:44 AM	49.3	49.59	49.15	49.5	29352
2/8/2016	9:45 AM	49.12	49.42	49.06	49.29	37623
2/8/2016	9:46 AM	49.08	49.31	49	49.12	61181
2/8/2016	9:47 AM	49.53	49.55	48.97	49.11	36304
2/8/2016	9:48 AM	49.57	49.63	49.39	49.53	23036
2/8/2016	9:49 AM	49.72	49.75	49.5	49.6	37973
2/8/2016	9:50 AM	49.55	49.78	49.46	49.71	36495
2/8/2016	9:51 AM	50.02	50.045	49.56	49.56	36367
2/8/2016	9:52 AM	50.05	50.21	49.94	50.05	68578
2/8/2016	9:53 AM	50.1	50.13	49.85	50.05	21580
2/8/2016	9:54 AM	50.35	50.36	50	50.15	38254
2/8/2016	9:55 AM	50.14	50.37	50.06	50.36	34757
2/8/2016	9:56 AM	50.01	50.31	49.89	50.11	37129
2/8/2016	9:57 AM	50.06	50.13	49.9	50.04	19272
2/8/2016	9:58 AM	49.97	50.31	49.87	50.03	24328
2/8/2016	9:59 AM	49.99	50.08	49.8	49.98	22100
2/8/2016	10:00 AM	50.24	50.3	49.98	50.04	29818
2/8/2016	10:01 AM	49.96	50.33	49.94	50.27	37679
2/8/2016	10:02 AM	49.79	50.11	49.76	49.99	36074
2/8/2016	10:03 AM	49.81	50.1	49.77	49.81	43749
2/8/2016	10:04 AM	49.69	49.86	49.58	49.8	34560
2/8/2016	10:05 AM	49.83	49.94	49.68	49.74	38025
2/8/2016	10:06 AM	49.88	49.98	49.67	49.82	25820
2/8/2016	10:07 AM	49.88	50.04	49.67	49.89	40892
2/8/2016	10:08 AM	50.03	50.11	49.85	49.87	34977
2/8/2016	10:09 AM	50.17	50.3	50.04	50.04	58670
2/8/2016	10:10 AM	50.18	50.31	50.14	50.17	39600
2/8/2016	10:11 AM	50.29	50.43	50.15	50.19	36925
2/8/2016	10:12 AM	50.24	50.38	50.13	50.28	37813
2/8/2016	10:13 AM	50.2	50.25	50.07	50.23	40482
2/8/2016	10:14 AM	50.35	50.41	50.03	50.17	32631
2/8/2016	10:15 AM	50.08	50.38	50.03	50.38	30392
2/8/2016	10:16 AM	50.07	50.11	49.93	50.06	32971
2/8/2016	10:17 AM	50.18	50.23	49.95	50	28661
2/8/2016	10:18 AM	50.46	50.52	50.15	50.15	40342
2/8/2016	10:19 AM	50.36	50.53	50.24	50.48	38067
2/8/2016	10:20 AM	50.36	50.45	50.233	50.39	26593
2/8/2016	10:21 AM	50.4	50.57	50.36	50.4	40336
2/8/2016	10:22 AM	50.5	50.5	50.26	50.38	34858
2/8/2016	10:23 AM	50.36	50.57	50.3	50.48	30523
2/8/2016	10:24 AM	50.39	50.4	50.1	50.37	28908
2/8/2016	10:25 AM	50.17	50.51	50.17	50.4	27369
2/8/2016	10:26 AM	50.12	50.27	50.05	50.17	21672
2/8/2016	10:27 AM	50.49	50.49	50.17	50.17	33990
2/8/2016	10:28 AM	50.46	50.6	50.37	50.45	40770
2/8/2016	10:29 AM	50.39	50.56	50.34	50.45	22690
2/8/2016	10:30 AM	50.48	50.48	50.2	50.37	28498
2/8/2016	10:31 AM	50.16	50.51	50.15	50.48	28747
2/8/2016	10:32 AM	50.2	50.29	50.06	50.16	51555
2/8/2016	10:33 AM	49.99	50.29	49.95	50.26	35032
2/8/2016	10:34 AM	49.71	50.03	49.64	50.03	42830
2/8/2016	10:35 AM	49.85	49.89	49.65	49.72	41728
2/8/2016	10:36 AM	50.11	50.16	49.83	49.83	29220
2/8/2016	10:37 AM	49.95	50.12	49.7	50.12	42767
2/8/2016	10:38 AM	50.04	50.05	49.84	49.94	43042
2/8/2016	10:39 AM	50.27	50.33	49.98	50.07	51916
2/8/2016	10:40 AM	49.85	50.32	49.85	50.3	36035
2/8/2016	10:41 AM	50.23	50.3	49.94	49.97	23624
2/8/2016	10:42 AM	50.32	50.38	50.18	50.26	27385
2/8/2016	10:43 AM	50.25	50.48	50.16	50.33	25169
2/8/2016	10:44 AM	50.22	50.3	50.05	50.29	23581
2/8/2016	10:45 AM	49.89	50.22	49.86	50.2	37092
2/8/2016	10:46 AM	50.17	50.19	49.75	49.91	46669
2/8/2016	10:47 AM	50.43	50.52	50.18	50.2	72923
2/8/2016	10:48 AM	50.04	50.41	49.98	50.38	41840
2/8/2016	10:49 AM	49.85	50.05	49.71	50.01	48638
2/8/2016	10:50 AM	50.01	50.15	49.9	49.94	18389
2/8/2016	10:51 AM	50.04	50.195	49.81	49.93	40209
2/8/2016	10:52 AM	49.84	50.15	49.78	50.1	43594
2/8/2016	10:53 AM	50.1	50.12	49.84	49.86	36917
2/8/2016	10:54 AM	50.22	50.33	50.03	50.15	44710
2/8/2016	10:55 AM	50.16	50.26	49.85	50.24	46095
2/8/2016	10:56 AM	50.3	50.31	50.05	50.18	45508
2/8/2016	10:57 AM	50.39	50.49	50.23	50.29	39681
2/8/2016	10:58 AM	50.42	50.49	50.23	50.42	36525
2/8/2016	10:59 AM	50.55	50.57	50.3	50.35	33537
2/8/2016	11:00 AM	50.46	50.67	50.43	50.55	60300
2/8/2016	11:01 AM	50.43	50.56	50.35	50.42	38578
2/8/2016	11:02 AM	50.8	50.91	50.36	50.44	46421
2/8/2016	11:03 AM	51.03	51.2	50.77	50.78	56936
2/8/2016	11:04 AM	50.95	51.02	50.85	51.02	45850
2/8/2016	11:05 AM	50.99	51.01	50.82	50.94	28104
2/8/2016	11:06 AM	50.97	51	50.7	50.97	43166
2/8/2016	11:07 AM	51.06	51.11	50.73	50.97	44892
2/8/2016	11:08 AM	51.23	51.31	51.04	51.04	51148
2/8/2016	11:09 AM	51.11	51.32	51.1	51.2	26520
2/8/2016	11:10 AM	51.31	51.43	51.12	51.12	46773
2/8/2016	11:11 AM	51.14	51.38	51.08	51.32	38769
2/8/2016	11:12 AM	51.29	51.45	51.07	51.16	35721
2/8/2016	11:13 AM	51.44	51.54	51.31	51.32	32454
2/8/2016	11:14 AM	51.6	51.62	51.4	51.46	20571
2/8/2016	11:15 AM	51.41	51.65	51.38	51.57	17797
2/8/2016	11:16 AM	51.27	51.52	51.25	51.43	23545
2/8/2016	11:17 AM	51.26	51.28	51.08	51.22	24083
2/8/2016	11:18 AM	51.21	51.31	51.13	51.24	13935
2/8/2016	11:19 AM	51.03	51.25	51.03	51.15	19412
2/8/2016	11:20 AM	50.95	51.11	50.85	51.06	28940
2/8/2016	11:21 AM	50.87	51.08	50.82	51	22032
2/8/2016	11:22 AM	50.8	50.91	50.7	50.9	25577
2/8/2016	11:23 AM	50.91	50.93	50.58	50.77	22088
2/8/2016	11:24 AM	50.9	50.97	50.75	50.97	15179
2/8/2016	11:25 AM	50.84	50.89	50.73	50.87	11807
2/8/2016	11:26 AM	50.91	51.03	50.82	50.87	17752
2/8/2016	11:27 AM	51.09	51.16	50.88	50.88	23434
2/8/2016	11:28 AM	51.05	51.09	50.86	51.02	20339
2/8/2016	11:29 AM	50.84	50.96	50.8	50.96	11957
2/8/2016	11:30 AM	50.85	50.92	50.69	50.77	17376
2/8/2016	11:31 AM	51.08	51.2	50.87	50.87	22749
2/8/2016	11:32 AM	51.09	51.28	51.03	51.03	9896
2/8/2016	11:33 AM	51.21	51.22	51.03	51.1	12034
2/8/2016	11:34 AM	50.91	51.27	50.89	51.19	25977
2/8/2016	11:35 AM	51.08	51.1	50.9	50.93	16456
2/8/2016	11:36 AM	51.18	51.28	50.98	51.06	18682
2/8/2016	11:37 AM	51.38	51.42	51.14	51.23	29507
2/8/2016	11:38 AM	51.32	51.45	51.32	51.38	16574
2/8/2016	11:39 AM	51.36	51.44	51.25	51.29	13395
2/8/2016	11:40 AM	51.41	51.43	51.32	51.37	11417
2/8/2016	11:41 AM	51.2	51.45	51.1	51.39	17042
2/8/2016	11:42 AM	50.98	51.19	50.87	51.18	17116
2/8/2016	11:43 AM	51.1	51.12	50.95	51	10720
2/8/2016	11:44 AM	51.19	51.2	51.06	51.06	10270
2/8/2016	11:45 AM	51.47	51.52	51.11	51.18	47194
2/8/2016	11:46 AM	51.75	51.75	51.44	51.48	24611
2/8/2016	11:47 AM	51.77	51.9	51.69	51.75	23476
2/8/2016	11:48 AM	51.77	51.93	51.76	51.83	19634
2/8/2016	11:49 AM	51.62	51.81	51.58	51.79	14605
2/8/2016	11:50 AM	51.69	51.69	51.56	51.63	11530
2/8/2016	11:51 AM	51.82	51.88	51.65	51.69	24064
2/8/2016	11:52 AM	51.59	51.78	51.5	51.78	23888
2/8/2016	11:53 AM	51.56	51.73	51.52	51.55	13785
2/8/2016	11:54 AM	51.5	51.57	51.4	51.57	18928
2/8/2016	11:55 AM	51.59	51.75	51.54	51.56	12950
2/8/2016	11:56 AM	51.52	51.78	51.52	51.64	8481
2/8/2016	11:57 AM	51.37	51.54	51.31	51.5	19855
2/8/2016	11:58 AM	51.31	51.44	51.19	51.35	20736
2/8/2016	11:59 AM	51.13	51.3	50.94	51.29	29864
2/8/2016	12:00 PM	51.06	51.23	51	51.09	15811
2/8/2016	12:01 PM	50.87	51.08	50.86	51	25794
2/8/2016	12:02 PM	51.05	51.07	50.79	50.85	20571
2/8/2016	12:03 PM	50.73	51.05	50.72	51.05	14060
2/8/2016	12:04 PM	51.04	51.04	50.76	50.79	11398
2/8/2016	12:05 PM	51.15	51.17	51	51	8059
2/8/2016	12:06 PM	51.22	51.23	51.14	51.17	6977
2/8/2016	12:07 PM	51.05	51.28	51.02	51.2	22777
2/8/2016	12:08 PM	51.12	51.19	51.04	51.07	15456
2/8/2016	12:09 PM	51.14	51.16	51.02	51.15	22238
2/8/2016	12:10 PM	51.09	51.18	50.93	51.11	14989
2/8/2016	12:11 PM	51.19	51.22	51.08	51.08	4771
2/8/2016	12:12 PM	51.25	51.27	51.18	51.21	6569
2/8/2016	12:13 PM	51.31	51.4	51.28	51.28	15641
2/8/2016	12:14 PM	51.42	51.45	51.26	51.27	4154
2/8/2016	12:15 PM	51.06	51.44	51.06	51.44	7016
2/8/2016	12:16 PM	51.11	51.12	51.03	51.06	3384
2/8/2016	12:17 PM	51.08	51.22	51.08	51.13	2712
2/8/2016	12:18 PM	51.29	51.4	51.11	51.12	8973
2/8/2016	12:19 PM	50.8	51.28	50.72	51.28	8155
2/8/2016	12:20 PM	50.97	51.03	50.78	50.78	11723
2/8/2016	12:21 PM	50.8	50.97	50.72	50.94	14804
2/8/2016	12:22 PM	50.6	50.8	50.52	50.78	20748
2/8/2016	12:23 PM	50.64	50.76	50.54	50.63	11050
2/8/2016	12:24 PM	50.87	51	50.69	50.69	17822
2/8/2016	12:25 PM	50.61	50.98	50.6	50.83	11098
2/8/2016	12:26 PM	50.65	50.76	50.59	50.59	13106
2/8/2016	12:27 PM	50.82	50.88	50.62	50.62	8503
2/8/2016	12:28 PM	50.8	50.86	50.73	50.84	7517
2/8/2016	12:29 PM	50.91	50.92	50.77	50.81	7568
2/8/2016	12:30 PM	50.69	50.89	50.65	50.89	16746
2/8/2016	12:31 PM	50.64	50.72	50.54	50.64	12168
2/8/2016	12:32 PM	50.57	50.67	50.43	50.59	44361
2/8/2016	12:33 PM	50.56	50.7	50.5	50.61	10046
2/8/2016	12:34 PM	50.54	50.6	50.44	50.6	13166
2/8/2016	12:35 PM	50.75	50.77	50.56	50.57	25991
2/8/2016	12:36 PM	50.73	50.74	50.54	50.73	18146
2/8/2016	12:37 PM	50.68	50.71	50.55	50.67	14378
2/8/2016	12:38 PM	50.82	50.82	50.57	50.66	11229
2/8/2016	12:39 PM	50.83	50.88	50.74	50.85	17409
2/8/2016	12:40 PM	51.09	51.12	50.83	50.86	20170
2/8/2016	12:41 PM	50.97	51.11	50.91	51.09	12372
2/8/2016	12:42 PM	51.06	51.14	50.95	50.96	16449
2/8/2016	12:43 PM	51.07	51.19	51.02	51.07	19884
2/8/2016	12:44 PM	51.15	51.16	51.03	51.07	8550
2/8/2016	12:45 PM	51.02	51.2	51.01	51.16	12395
2/8/2016	12:46 PM	51.02	51.11	50.99	51.01	9445
2/8/2016	12:47 PM	51.11	51.23	51.03	51.03	12723
2/8/2016	12:48 PM	51.28	51.3	51.07	51.07	14707
2/8/2016	12:49 PM	51.07	51.28	51.05	51.26	15295
2/8/2016	12:50 PM	51.1	51.18	51	51.08	8612
2/8/2016	12:51 PM	51.03	51.25	51	51.04	21521
2/8/2016	12:52 PM	51.07	51.07	50.95	51.03	7939
2/8/2016	12:53 PM	51.08	51.15	51	51.11	9370
2/8/2016	12:54 PM	51.12	51.13	50.99	51.04	8682
2/8/2016	12:55 PM	51.25	51.25	51.11	51.11	17109
2/8/2016	12:56 PM	51.35	51.4	51.26	51.26	14207
2/8/2016	12:57 PM	51.4	51.5	51.36	51.37	13409
2/8/2016	12:58 PM	51.43	51.43	51.3	51.4	9301
2/8/2016	12:59 PM	51.34	51.43	51.32	51.38	6317
2/8/2016	1:00 PM	51.3	51.45	51.3	51.4	4957
2/8/2016	1:01 PM	51.44	51.5	51.3	51.34	10738
2/8/2016	1:02 PM	51.4	51.42	51.3	51.41	9844
2/8/2016	1:03 PM	51.36	51.43	51.34	51.41	7689
2/8/2016	1:04 PM	51.6	51.67	51.35	51.35	18418
2/8/2016	1:05 PM	51.75	51.75	51.5	51.6	13774
2/8/2016	1:06 PM	51.77	51.8	51.68	51.77	11316
2/8/2016	1:07 PM	51.58	51.76	51.57	51.76	10315
2/8/2016	1:08 PM	51.59	51.705	51.59	51.65	8954
2/8/2016	1:09 PM	51.55	51.56	51.46	51.56	7796
2/8/2016	1:10 PM	51.56	51.64	51.56	51.57	4400
2/8/2016	1:11 PM	51.63	51.73	51.55	51.55	7640
2/8/2016	1:12 PM	51.63	51.63	51.56	51.62	2000
2/8/2016	1:13 PM	51.7	51.71	51.63	51.66	3372
2/8/2016	1:14 PM	51.71	51.8	51.69	51.75	8301
2/8/2016	1:15 PM	51.76	51.78	51.7	51.74	5681
2/8/2016	1:16 PM	51.83	51.92	51.77	51.77	13694
2/8/2016	1:17 PM	51.71	51.83	51.63	51.82	8747
2/8/2016	1:18 PM	51.72	51.8	51.69	51.69	7096
2/8/2016	1:19 PM	51.77	51.83	51.7	51.71	9231
2/8/2016	1:20 PM	51.81	51.84	51.77	51.78	4077
2/8/2016	1:21 PM	51.87	51.92	51.83	51.83	10097
2/8/2016	1:22 PM	51.88	51.88	51.79	51.85	40133
2/8/2016	1:23 PM	52.03	52.03	51.87	51.87	24458
2/8/2016	1:24 PM	52.13	52.2	52.02	52.02	27336
2/8/2016	1:25 PM	52.1	52.14	52.07	52.1	9797
2/8/2016	1:26 PM	52.13	52.19	52.09	52.1	8842
2/8/2016	1:27 PM	52.17	52.23	52.08	52.14	14411
2/8/2016	1:28 PM	52.01	52.23	52	52.18	12611
2/8/2016	1:29 PM	51.93	52.03	51.89	52.01	23291
2/8/2016	1:30 PM	51.9	51.99	51.9	51.92	6511
2/8/2016	1:31 PM	51.92	52.07	51.9	51.93	7127
2/8/2016	1:32 PM	51.79	51.93	51.75	51.9	22654
2/8/2016	1:33 PM	51.84	51.93	51.72	51.78	28415
2/8/2016	1:34 PM	51.86	51.9	51.81	51.85	29349
2/8/2016	1:35 PM	51.86	51.91	51.84	51.857	12291
2/8/2016	1:36 PM	51.88	51.93	51.85	51.87	7896
2/8/2016	1:37 PM	51.88	51.95	51.85	51.91	11757
2/8/2016	1:38 PM	52.02	52.06	51.87	51.87	18592
2/8/2016	1:39 PM	52.09	52.15	52.02	52.03	15472
2/8/2016	1:40 PM	52.13	52.14	52	52.07	14584
2/8/2016	1:41 PM	52.25	52.28	52.09	52.13	14108
2/8/2016	1:42 PM	52.3	52.33	52.22	52.24	16099
2/8/2016	1:43 PM	52.31	52.36	52.28	52.3	19873
2/8/2016	1:44 PM	52.35	52.39	52.3	52.33	50355
2/8/2016	1:45 PM	52.54	52.56	52.29	52.34	40191
2/8/2016	1:46 PM	52.51	52.56	52.37	52.54	22656
2/8/2016	1:47 PM	52.7	52.72	52.48	52.52	29877
2/8/2016	1:48 PM	52.69	52.73	52.65	52.71	14332
2/8/2016	1:49 PM	52.54	52.68	52.53	52.68	18832
2/8/2016	1:50 PM	52.58	52.67	52.53	52.54	29680
2/8/2016	1:51 PM	52.36	52.64	52.26	52.59	63511
2/8/2016	1:52 PM	52.43	52.5	52.2	52.37	40332
2/8/2016	1:53 PM	52.54	52.6	52.34	52.45	20115
2/8/2016	1:54 PM	52.71	52.73	52.56	52.57	14098
2/8/2016	1:55 PM	52.55	52.76	52.47	52.69	30224
2/8/2016	1:56 PM	52.76	52.8	52.54	52.54	28074
2/8/2016	1:57 PM	52.8	52.8	52.69	52.73	16869
2/8/2016	1:58 PM	52.77	52.84	52.66	52.78	14196
2/8/2016	1:59 PM	52.86	52.89	52.7	52.75	13224
2/8/2016	2:00 PM	53	53.03	52.85	52.88	24675
2/8/2016	2:01 PM	52.93	53.03	52.9	53	13826
2/8/2016	2:02 PM	52.95	53.02	52.89	52.91	19200
2/8/2016	2:03 PM	52.94	53.03	52.84	52.94	27321
2/8/2016	2:04 PM	52.75	52.95	52.66	52.93	16198
2/8/2016	2:05 PM	52.52	52.79	52.48	52.78	25643
2/8/2016	2:06 PM	52.7	52.7	52.53	52.53	10830
2/8/2016	2:07 PM	52.68	52.79	52.65	52.72	13203
2/8/2016	2:08 PM	52.7	52.77	52.64	52.69	23170
2/8/2016	2:09 PM	52.573	52.72	52.53	52.66	13538
2/8/2016	2:10 PM	52.69	52.7	52.44	52.59	21350
2/8/2016	2:11 PM	52.72	52.75	52.68	52.71	9937
2/8/2016	2:12 PM	52.91	52.91	52.71	52.71	25567
2/8/2016	2:13 PM	53.14	53.22	52.89	52.89	42685
2/8/2016	2:14 PM	53.42	53.45	53.08	53.12	25813
2/8/2016	2:15 PM	53.4	53.45	53.26	53.42	19783
2/8/2016	2:16 PM	53.15	53.49	53.14	53.38	18967
2/8/2016	2:17 PM	53.18	53.24	53.13	53.15	6568
2/8/2016	2:18 PM	53.37	53.37	53.05	53.17	16443
2/8/2016	2:19 PM	53.51	53.67	53.33	53.37	40030
2/8/2016	2:20 PM	53.45	53.53	53.24	53.53	28587
2/8/2016	2:21 PM	53.39	53.47	53.3	53.39	16052
2/8/2016	2:22 PM	53.28	53.45	53.09	53.38	22702
2/8/2016	2:23 PM	53.22	53.35	53.22	53.27	10756
2/8/2016	2:24 PM	53.08	53.24	52.95	53.24	19547
2/8/2016	2:25 PM	53.19	53.39	53.1	53.1	19762
2/8/2016	2:26 PM	53.13	53.36	53.12	53.2	17969
2/8/2016	2:27 PM	52.99	53.12	52.84	53.11	25818
2/8/2016	2:28 PM	53.17	53.17	52.96	52.96	20645
2/8/2016	2:29 PM	53.21	53.28	53.11	53.13	11521
2/8/2016	2:30 PM	53.22	53.25	53.12	53.23	17097
2/8/2016	2:31 PM	53.405	53.44	53.2	53.22	25486
2/8/2016	2:32 PM	53.52	53.54	53.41	53.41	22093
2/8/2016	2:33 PM	53.84	53.84	53.49	53.49	32799
2/8/2016	2:34 PM	53.7	53.87	53.65	53.82	26948
2/8/2016	2:35 PM	53.64	53.85	53.58	53.8	26556
2/8/2016	2:36 PM	53.45	53.7	53.37	53.7	12793
2/8/2016	2:37 PM	53.65	53.7	53.47	53.47	18847
2/8/2016	2:38 PM	53.64	53.66	53.57	53.63	4806
2/8/2016	2:39 PM	53.56	53.69	53.52	53.68	8842
2/8/2016	2:40 PM	53.51	53.66	53.42	53.54	11528
2/8/2016	2:41 PM	53.56	53.65	53.46	53.54	12033
2/8/2016	2:42 PM	53.22	53.62	53.19	53.51	26375
2/8/2016	2:43 PM	53.14	53.25	52.97	53.25	73927
2/8/2016	2:44 PM	52.82	53.18	52.81	53.12	14660
2/8/2016	2:45 PM	52.86	53.02	52.82	52.84	28536
2/8/2016	2:46 PM	52.79	52.92	52.7	52.83	16778
2/8/2016	2:47 PM	52.65	52.83	52.61	52.78	16764
2/8/2016	2:48 PM	52.75	52.77	52.58	52.63	14796
2/8/2016	2:49 PM	52.97	53	52.71	52.71	29036
2/8/2016	2:50 PM	52.99	52.99	52.78	52.96	17399
2/8/2016	2:51 PM	52.9	53.04	52.75	52.96	22380
2/8/2016	2:52 PM	53.29	53.29	52.93	52.93	20439
2/8/2016	2:53 PM	53.13	53.25	53.06	53.25	7401
2/8/2016	2:54 PM	53.03	53.14	52.96	53.14	10375
2/8/2016	2:55 PM	52.9	53.15	52.9	53.07	12477
2/8/2016	2:56 PM	52.86	52.9	52.8	52.84	16160
2/8/2016	2:57 PM	53.14	53.15	52.82	52.85	14222
2/8/2016	2:58 PM	53.2	53.2	52.99	53.11	10157
2/8/2016	2:59 PM	53.2	53.29	53.12	53.23	9121
2/8/2016	3:00 PM	53.17	53.22	53.11	53.207	11427
2/8/2016	3:01 PM	53.22	53.32	53.12	53.21	16078
2/8/2016	3:02 PM	53.16	53.24	52.96	53.2	13350
2/8/2016	3:03 PM	53.1	53.27	53.07	53.19	11269
2/8/2016	3:04 PM	53.16	53.3	53.07	53.07	11830
2/8/2016	3:05 PM	52.92	53.21	52.84	53.21	29217
2/8/2016	3:06 PM	52.89	53.14	52.84	52.94	23579
2/8/2016	3:07 PM	52.93	52.97	52.69	52.93	25734
2/8/2016	3:08 PM	52.9	53.02	52.89	52.95	7839
2/8/2016	3:09 PM	52.9	53.05	52.85	52.94	23267
2/8/2016	3:10 PM	53.09	53.13	52.82	52.87	12465
2/8/2016	3:11 PM	52.99	53.1	52.99	53.1	9419
2/8/2016	3:12 PM	52.94	52.96	52.88	52.95	5845
2/8/2016	3:13 PM	52.86	52.97	52.83	52.93	11312
2/8/2016	3:14 PM	52.53	52.853	52.5	52.853	28812
2/8/2016	3:15 PM	52.21	52.53	52.09	52.53	57708
2/8/2016	3:16 PM	52.14	52.33	52.1	52.24	54204
2/8/2016	3:17 PM	51.93	52.15	51.93	52.13	41180
2/8/2016	3:18 PM	51.9	52.04	51.77	51.95	38595
2/8/2016	3:19 PM	51.75	51.98	51.67	51.91	37278
2/8/2016	3:20 PM	51.67	51.77	51.47	51.74	59729
2/8/2016	3:21 PM	51.66	51.95	51.6	51.66	17351
2/8/2016	3:22 PM	51.4	51.67	51.37	51.665	30855
2/8/2016	3:23 PM	51.34	51.59	51.28	51.36	36610
2/8/2016	3:24 PM	51.61	51.71	51.34	51.35	23859
2/8/2016	3:25 PM	51.5	51.55	51.33	51.53	25556
2/8/2016	3:26 PM	51.4	51.49	51.32	51.48	12261
2/8/2016	3:27 PM	51.76	51.86	51.34	51.35	33286
2/8/2016	3:28 PM	51.73	51.89	51.69	51.75	21766
2/8/2016	3:29 PM	51.83	51.97	51.71	51.73	12159
2/8/2016	3:30 PM	51.68	51.9	51.67	51.79	19482
2/8/2016	3:31 PM	51.36	51.75	51.34	51.71	22730
2/8/2016	3:32 PM	50.69	51.36	50.58	51.35	71677
2/8/2016	3:33 PM	50.76	50.87	50.47	50.65	38216
2/8/2016	3:34 PM	50.46	50.82	50.2	50.74	43810
2/8/2016	3:35 PM	49.94	50.47	49.9	50.43	64858
2/8/2016	3:36 PM	50.24	50.4	49.95	49.95	46233
2/8/2016	3:37 PM	50.24	50.36	50.13	50.15	18773
2/8/2016	3:38 PM	50.53	50.65	50.16	50.27	34295
2/8/2016	3:39 PM	50.18	50.57	50.18	50.49	33918
2/8/2016	3:40 PM	50.37	50.46	50.18	50.24	14248
2/8/2016	3:41 PM	50.2	50.39	50.17	50.3	16638
2/8/2016	3:42 PM	50.08	50.26	50	50.21	32696
2/8/2016	3:43 PM	49.93	50.1	49.76	50.05	31102
2/8/2016	3:44 PM	49.93	50	49.8	49.89	29968
2/8/2016	3:45 PM	49.67	49.98	49.64	49.94	37800
2/8/2016	3:46 PM	49.29	49.77	49.16	49.69	79302
2/8/2016	3:47 PM	48.51	49.37	48.48	49.32	79126
2/8/2016	3:48 PM	48.36	48.88	48.34	48.54	56382
2/8/2016	3:49 PM	48.53	48.61	48.18	48.33	43398
2/8/2016	3:50 PM	49.06	49.08	48.44	48.52	35265
2/8/2016	3:51 PM	49.06	49.37	48.91	49	83686
2/8/2016	3:52 PM	49.15	49.16	49.02	49.1	20749
2/8/2016	3:53 PM	49.56	49.59	49.14	49.14	31689
2/8/2016	3:54 PM	49.63	49.63	49.42	49.54	26666
2/8/2016	3:55 PM	49.9	49.93	49.6	49.6	38132
2/8/2016	3:56 PM	49.66	49.93	49.54	49.93	24632
2/8/2016	3:57 PM	50.03	50.14	49.71	49.71	24872
2/8/2016	3:58 PM	50.45	50.57	50.03	50.04	40607
2/8/2016	3:59 PM	50.28	50.45	50.23	50.44	23226
2/8/2016	4:00 PM	50.06	50.33	49.96	50.33	36926
2/9/2016	9:31 AM	53.84	54.14	53.8	53.99	44760
2/9/2016	9:32 AM	53.55	53.85	53.43	53.8	99747
2/9/2016	9:33 AM	53.86	53.97	53.43	53.54	45827
2/9/2016	9:34 AM	53.79	53.92	53.79	53.88	87885
2/9/2016	9:35 AM	53.81	54	53.78	53.79	51629
2/9/2016	9:36 AM	53.39	53.88	53.33	53.85	87499
2/9/2016	9:37 AM	52.7	53.47	52.7	53.36	61607
2/9/2016	9:38 AM	52.73	52.91	52.67	52.7	33251
2/9/2016	9:39 AM	52.5	53.11	52.48	52.77	41616
2/9/2016	9:40 AM	52.41	52.53	52.16	52.46	63632
2/9/2016	9:41 AM	52.55	52.91	52.37	52.43	58973
2/9/2016	9:42 AM	52.56	52.86	52.5	52.6	40567
2/9/2016	9:43 AM	52.61	52.85	52.5	52.54	59316
2/9/2016	9:44 AM	52.1	52.63	51.85	52.57	67031
2/9/2016	9:45 AM	52.15	52.2	51.89	52.07	53189
2/9/2016	9:46 AM	51.6	52.24	51.5	52.15	85700
2/9/2016	9:47 AM	51.81	51.91	51.62	51.62	39625
2/9/2016	9:48 AM	51.75	51.93	51.67	51.75	27629
2/9/2016	9:49 AM	50.94	51.68	50.8	51.68	69301
2/9/2016	9:50 AM	50.92	51.2	50.73	50.95	52807
2/9/2016	9:51 AM	51.202	51.21	50.75	50.92	32701
2/9/2016	9:52 AM	51.13	51.36	51.04	51.2	39092
2/9/2016	9:53 AM	51.15	51.4	51.02	51.03	24884
2/9/2016	9:54 AM	50.67	51.24	50.67	51.18	40754
2/9/2016	9:55 AM	50.85	50.94	50.5	50.66	62559
2/9/2016	9:56 AM	51.25	51.29	50.81	50.88	52835
2/9/2016	9:57 AM	51.38	51.58	51.15	51.23	68233
2/9/2016	9:58 AM	51.64	51.71	51.35	51.35	29003
2/9/2016	9:59 AM	51.7	51.88	51.63	51.63	31111
2/9/2016	10:00 AM	51.71	51.71	51.48	51.7	13402
2/9/2016	10:01 AM	51.4	51.84	51.4	51.66	37595
2/9/2016	10:02 AM	50.66	51.43	50.46	51.4	93958
2/9/2016	10:03 AM	50.88	50.93	50.36	50.67	43635
2/9/2016	10:04 AM	50.85	51.05	50.47	50.92	45203
2/9/2016	10:05 AM	50.58	51	50.55	50.84	52990
2/9/2016	10:06 AM	50.8	50.8	50.31	50.53	42167
2/9/2016	10:07 AM	50.84	51.03	50.77	50.78	57444
2/9/2016	10:08 AM	50.74	51.01	50.62	50.8	11388
2/9/2016	10:09 AM	50.3	50.71	50.3	50.61	23271
2/9/2016	10:10 AM	50.43	50.45	49.96	50.3	39527
2/9/2016	10:11 AM	50.84	50.87	50.38	50.45	29602
2/9/2016	10:12 AM	51.02	51.16	50.74	50.9	25821
2/9/2016	10:13 AM	51.03	51.12	50.71	51.03	24285
2/9/2016	10:14 AM	51	51.05	50.76	50.99	11036
2/9/2016	10:15 AM	51.09	51.15	50.77	50.91	16685
2/9/2016	10:16 AM	51.39	51.39	50.96	51.05	16151
2/9/2016	10:17 AM	51.72	51.74	51.41	51.45	29608
2/9/2016	10:18 AM	51.8	51.84	51.55	51.72	21525
2/9/2016	10:19 AM	51.59	51.77	51.51	51.72	11882
2/9/2016	10:20 AM	51.55	51.8	51.4	51.63	27690
2/9/2016	10:21 AM	51.83	51.84	51.55	51.55	16556
2/9/2016	10:22 AM	51.62	51.84	51.56	51.79	20595
2/9/2016	10:23 AM	51.52	51.8	51.36	51.69	29334
2/9/2016	10:24 AM	51.16	51.53	51.13	51.48	7665
2/9/2016	10:25 AM	51.28	51.41	51.17	51.24	11807
2/9/2016	10:26 AM	51.6	51.65	51.35	51.35	7090
2/9/2016	10:27 AM	51.52	51.6	51.46	51.59	5466
2/9/2016	10:28 AM	51.8	51.8	51.59	51.6	20681
2/9/2016	10:29 AM	51.77	51.8	51.61	51.8	10989
2/9/2016	10:30 AM	51.65	51.81	51.6	51.75	14900
2/9/2016	10:31 AM	52.2	52.2	51.68	51.68	14209
2/9/2016	10:32 AM	52.35	52.4	52.14	52.24	26235
2/9/2016	10:33 AM	52.36	52.42	52.2	52.39	15327
2/9/2016	10:34 AM	52.3	52.4	52.24	52.38	17904
2/9/2016	10:35 AM	52.35	52.4	52.29	52.34	12108
2/9/2016	10:36 AM	52.65	52.74	52.4	52.4	30742
2/9/2016	10:37 AM	52.4	52.68	52.4	52.65	22299
2/9/2016	10:38 AM	52.14	52.53	52.14	52.48	11072
2/9/2016	10:39 AM	52.27	52.34	52.11	52.11	32585
2/9/2016	10:40 AM	52.24	52.4	52.2	52.29	26287
2/9/2016	10:41 AM	52.72	52.72	52.25	52.25	33437
2/9/2016	10:42 AM	52.89	52.96	52.69	52.71	36079
2/9/2016	10:43 AM	52.91	52.99	52.78	52.91	37763
2/9/2016	10:44 AM	52.94	53	52.83	52.95	24208
2/9/2016	10:45 AM	53.1	53.14	52.95	52.96	31834
2/9/2016	10:46 AM	53.16	53.17	53	53.11	27695
2/9/2016	10:47 AM	52.76	53.18	52.76	53.15	39987
2/9/2016	10:48 AM	52.76	52.79	52.56	52.79	39141
2/9/2016	10:49 AM	52.54	52.74	52.52	52.72	23748
2/9/2016	10:50 AM	52.68	52.8	52.53	52.56	29711
2/9/2016	10:51 AM	52.91	52.98	52.66	52.68	26688
2/9/2016	10:52 AM	52.87	52.96	52.81	52.93	13739
2/9/2016	10:53 AM	52.93	53.07	52.71	52.89	35747
2/9/2016	10:54 AM	53.15	53.17	52.81	52.94	44747
2/9/2016	10:55 AM	53.69	53.75	53.18	53.18	40694
2/9/2016	10:56 AM	53.54	53.68	53.51	53.65	39991
2/9/2016	10:57 AM	53.7	53.74	53.43	53.54	27068
2/9/2016	10:58 AM	53.69	53.78	53.65	53.7	30650
2/9/2016	10:59 AM	53.71	53.78	53.54	53.69	35037
2/9/2016	11:00 AM	53.81	53.92	53.7	53.75	37313
2/9/2016	11:01 AM	53.34	53.91	53.28	53.82	69633
2/9/2016	11:02 AM	52.92	53.4	52.7	53.33	47971
2/9/2016	11:03 AM	53.16	53.3	52.93	52.93	35479
2/9/2016	11:04 AM	53.2	53.43	53.1	53.17	27812
2/9/2016	11:05 AM	53.07	53.33	52.84	53.3	34940
2/9/2016	11:06 AM	53	53.3	52.89	53.04	33323
2/9/2016	11:07 AM	52.87	53.09	52.75	53.03	24488
2/9/2016	11:08 AM	52.94	53	52.735	52.89	38241
2/9/2016	11:09 AM	52.97	53.15	52.91	52.99	25069
2/9/2016	11:10 AM	52.73	53.18	52.73	53.04	51151
2/9/2016	11:11 AM	52.52	52.82	52.5	52.71	39632
2/9/2016	11:12 AM	52.18	52.57	52.01	52.51	91040
2/9/2016	11:13 AM	51.77	52.22	51.73	52.22	78490
2/9/2016	11:14 AM	52	52.07	51.76	51.77	26482
2/9/2016	11:15 AM	52.29	52.35	51.96	52.06	52416
2/9/2016	11:16 AM	52.34	52.36	52	52.28	37348
2/9/2016	11:17 AM	52.8	52.8	52.34	52.36	51045
2/9/2016	11:18 AM	52.79	52.85	52.59	52.8	38477
2/9/2016	11:19 AM	52.65	52.85	52.55	52.77	34126
2/9/2016	11:20 AM	52.54	52.73	52.4	52.73	22047
2/9/2016	11:21 AM	52.25	52.57	52.22	52.55	20228
2/9/2016	11:22 AM	52.2	52.4	52.14	52.23	26503
2/9/2016	11:23 AM	52.25	52.25	51.99	52.1	16571
2/9/2016	11:24 AM	51.79	52.25	51.76	52.17	23539
2/9/2016	11:25 AM	51.43	51.81	51.39	51.81	21944
2/9/2016	11:26 AM	51.81	51.93	51.4	51.4	33105
2/9/2016	11:27 AM	51.76	51.89	51.56	51.86	7123
2/9/2016	11:28 AM	51.51	51.64	51.48	51.6	9845
2/9/2016	11:29 AM	51.3	51.52	51.14	51.51	17293
2/9/2016	11:30 AM	51.56	51.56	51.22	51.22	11792
2/9/2016	11:31 AM	51.3	51.61	51.3	51.58	6418
2/9/2016	11:32 AM	51.55	51.59	51.28	51.28	8849
2/9/2016	11:33 AM	51.91	51.96	51.6	51.6	17754
2/9/2016	11:34 AM	51.92	51.96	51.72	51.91	7300
2/9/2016	11:35 AM	52	52.09	51.86	51.9	6278
2/9/2016	11:36 AM	52.32	52.41	52.028	52.028	13327
2/9/2016	11:37 AM	52.27	52.41	52.27	52.38	6235
2/9/2016	11:38 AM	52.32	52.46	52.24	52.24	12358
2/9/2016	11:39 AM	52.18	52.42	52.17	52.37	7766
2/9/2016	11:40 AM	52.37	52.6	52.14	52.21	30394
2/9/2016	11:41 AM	52.36	52.44	52.21	52.4	26411
2/9/2016	11:42 AM	52.19	52.4	52.11	52.39	13200
2/9/2016	11:43 AM	51.9	52.23	51.9	52.23	26650
2/9/2016	11:44 AM	52.06	52.09	51.78	51.9	40119
2/9/2016	11:45 AM	51.92	52.22	51.89	52.11	24399
2/9/2016	11:46 AM	52.33	52.33	51.92	51.96	25150
2/9/2016	11:47 AM	51.98	52.39	51.86	52.38	23329
2/9/2016	11:48 AM	52.2	52.2	51.97	51.97	18317
2/9/2016	11:49 AM	51.84	52.19	51.75	52.15	31633
2/9/2016	11:50 AM	52.24	52.31	51.8	51.88	28132
2/9/2016	11:51 AM	52.28	52.4	52.25	52.28	17315
2/9/2016	11:52 AM	52.12	52.26	52.02	52.26	18836
2/9/2016	11:53 AM	52.3	52.31	52.09	52.15	7305
2/9/2016	11:54 AM	52.63	52.65	52.24	52.31	36258
2/9/2016	11:55 AM	53.07	53.07	52.59	52.64	48292
2/9/2016	11:56 AM	52.88	53.04	52.7	53.04	39540
2/9/2016	11:57 AM	52.89	52.93	52.67	52.9	27650
2/9/2016	11:58 AM	52.88	52.95	52.79	52.9	16973
2/9/2016	11:59 AM	52.9	52.92	52.71	52.92	18835
2/9/2016	12:00 PM	52.96	53.05	52.84	52.9	24240
2/9/2016	12:01 PM	52.64	52.94	52.61	52.85	24767
2/9/2016	12:02 PM	52.69	52.81	52.61	52.63	18463
2/9/2016	12:03 PM	53	53	52.58	52.64	25051
2/9/2016	12:04 PM	52.89	53.15	52.85	53.02	42326
2/9/2016	12:05 PM	52.76	53.1	52.66	52.88	18310
2/9/2016	12:06 PM	52.92	53.01	52.78	52.78	28503
2/9/2016	12:07 PM	52.82	53.01	52.77	52.87	27406
2/9/2016	12:08 PM	52.64	52.83	52.62	52.78	20530
2/9/2016	12:09 PM	52.81	53.07	52.63	52.64	37645
2/9/2016	12:10 PM	52.59	52.81	52.4	52.8	27972
2/9/2016	12:11 PM	52.8	52.9	52.53	52.61	32333
2/9/2016	12:12 PM	52.9	52.99	52.7	52.77	23987
2/9/2016	12:13 PM	52.9	53.09	52.9	52.97	49027
2/9/2016	12:14 PM	52.94	53.05	52.7	52.9	23780
2/9/2016	12:15 PM	53.1	53.11	52.88	52.92	46366
2/9/2016	12:16 PM	53.1	53.25	52.99	53.12	42870
2/9/2016	12:17 PM	53.26	53.3	53.01	53.16	24100
2/9/2016	12:18 PM	53.3	53.3	53.09	53.24	21213
2/9/2016	12:19 PM	53.37	53.47	53.21	53.27	26567
2/9/2016	12:20 PM	53.4	53.5	53.27	53.36	23677
2/9/2016	12:21 PM	53.48	53.55	53.33	53.355	24713
2/9/2016	12:22 PM	53.3	53.53	53.27	53.5	25339
2/9/2016	12:23 PM	53.3	53.5	53.23	53.27	39677
2/9/2016	12:24 PM	53.3	53.44	53.29	53.33	13871
2/9/2016	12:25 PM	53.27	53.48	53.27	53.28	10075
2/9/2016	12:26 PM	53.37	53.47	53.24	53.27	16213
2/9/2016	12:27 PM	53.13	53.44	53.08	53.36	10529
2/9/2016	12:28 PM	52.72	53.14	52.63	53.06	27406
2/9/2016	12:29 PM	52.86	52.92	52.67	52.72	17525
2/9/2016	12:30 PM	53.09	53.1	52.88	52.9	12551
2/9/2016	12:31 PM	52.99	53.19	52.93	53.1	10149
2/9/2016	12:32 PM	53.31	53.32	52.93	53	14890
2/9/2016	12:33 PM	52.96	53.3	52.89	53.28	13732
2/9/2016	12:34 PM	52.98	53.15	52.93	52.94	13478
2/9/2016	12:35 PM	53.09	53.25	52.99	52.99	11096
2/9/2016	12:36 PM	52.87	53.14	52.87	53.06	8695
2/9/2016	12:37 PM	52.78	52.91	52.63	52.89	15926
2/9/2016	12:38 PM	52.84	52.91	52.72	52.72	9956
2/9/2016	12:39 PM	52.8	52.84	52.55	52.81	17572
2/9/2016	12:40 PM	53.07	53.12	52.86	52.86	17468
2/9/2016	12:41 PM	53.01	53.17	52.89	53.04	14241
2/9/2016	12:42 PM	53.25	53.25	53.01	53.04	17330
2/9/2016	12:43 PM	53.05	53.26	53.04	53.26	9735
2/9/2016	12:44 PM	53.1	53.18	52.98	53.09	20566
2/9/2016	12:45 PM	52.88	53.11	52.86	53.04	23150
2/9/2016	12:46 PM	53.07	53.1	52.86	52.9	13013
2/9/2016	12:47 PM	53.04	53.09	52.97	53.06	5203
2/9/2016	12:48 PM	52.92	53.1	52.86	53.1	16699
2/9/2016	12:49 PM	53.3	53.36	52.96	52.96	33739
2/9/2016	12:50 PM	53.44	53.48	53.3	53.34	14917
2/9/2016	12:51 PM	53.49	53.54	53.42	53.43	20552
2/9/2016	12:52 PM	53.08	53.48	53.02	53.47	20531
2/9/2016	12:53 PM	53.25	53.28	53.09	53.1	8529
2/9/2016	12:54 PM	53.34	53.39	53.2	53.25	15650
2/9/2016	12:55 PM	53.22	53.29	53.11	53.28	7529
2/9/2016	12:56 PM	53.44	53.45	53.24	53.24	17000
2/9/2016	12:57 PM	53.53	53.53	53.31	53.4	15064
2/9/2016	12:58 PM	53.42	53.54	53.34	53.53	10620
2/9/2016	12:59 PM	53.36	53.49	53.34	53.41	7961
2/9/2016	1:00 PM	53.44	53.49	53.33	53.39	8695
2/9/2016	1:01 PM	53.38	53.51	53.31	53.43	21246
2/9/2016	1:02 PM	53.55	53.55	53.35	53.4	14647
2/9/2016	1:03 PM	53.65	53.7	53.51	53.58	20003
2/9/2016	1:04 PM	53.56	53.71	53.55	53.66	25493
2/9/2016	1:05 PM	53.61	53.62	53.41	53.55	9827
2/9/2016	1:06 PM	53.65	53.65	53.54	53.62	8185
2/9/2016	1:07 PM	53.46	53.67	53.45	53.65	13582
2/9/2016	1:08 PM	53.67	53.71	53.48	53.48	10942
2/9/2016	1:09 PM	53.59	53.67	53.5	53.65	12060
2/9/2016	1:10 PM	53.73	53.79	53.6	53.6	17790
2/9/2016	1:11 PM	53.81	53.85	53.73	53.75	41181
2/9/2016	1:12 PM	53.71	53.95	53.7	53.83	26820
2/9/2016	1:13 PM	53.94	54	53.68	53.74	20710
2/9/2016	1:14 PM	54.025	54.06	53.85	53.96	33200
2/9/2016	1:15 PM	54.04	54.1	53.97	54.02	28405
2/9/2016	1:16 PM	53.97	54.1	53.97	54.06	21796
2/9/2016	1:17 PM	54.07	54.1	53.93	53.99	21577
2/9/2016	1:18 PM	54.21	54.25	54.02	54.07	53953
2/9/2016	1:19 PM	54.42	54.45	54.22	54.22	23393
2/9/2016	1:20 PM	54.09	54.43	54.09	54.4	21080
2/9/2016	1:21 PM	54.22	54.25	54.03	54.11	43704
2/9/2016	1:22 PM	53.95	54.25	53.88	54.18	38738
2/9/2016	1:23 PM	53.5	54	53.48	53.95	59356
2/9/2016	1:24 PM	53.65	53.73	53.51	53.54	46142
2/9/2016	1:25 PM	53.71	53.73	53.52	53.69	30714
2/9/2016	1:26 PM	53.78	53.82	53.55	53.65	48122
2/9/2016	1:27 PM	53.88	53.89	53.64	53.77	28958
2/9/2016	1:28 PM	53.75	53.92	53.74	53.88	24359
2/9/2016	1:29 PM	53.73	53.81	53.6	53.67	24702
2/9/2016	1:30 PM	53.7	53.97	53.7	53.76	26710
2/9/2016	1:31 PM	53.37	53.72	53.23	53.69	64002
2/9/2016	1:32 PM	53.1	53.36	53.03	53.35	44945
2/9/2016	1:33 PM	53.11	53.18	53.05	53.1	20095
2/9/2016	1:34 PM	52.91	53.15	52.78	53.14	53930
2/9/2016	1:35 PM	53.08	53.17	52.85	52.89	33686
2/9/2016	1:36 PM	53.24	53.4	53.06	53.14	29150
2/9/2016	1:37 PM	53.48	53.5	53.27	53.27	24024
2/9/2016	1:38 PM	53.82	53.83	53.5	53.5	34103
2/9/2016	1:39 PM	53.88	53.91	53.67	53.85	39989
2/9/2016	1:40 PM	53.83	53.93	53.74	53.86	22095
2/9/2016	1:41 PM	53.89	53.9	53.51	53.84	37880
2/9/2016	1:42 PM	53.65	53.98	53.63	53.84	35970
2/9/2016	1:43 PM	53.76	53.77	53.64	53.67	25982
2/9/2016	1:44 PM	53.65	53.92	53.59	53.79	34389
2/9/2016	1:45 PM	53.2	53.69	53.16	53.66	57103
2/9/2016	1:46 PM	53.42	53.48	53.19	53.24	35869
2/9/2016	1:47 PM	53.46	53.55	53.22	53.39	23621
2/9/2016	1:48 PM	53.07	53.46	52.98	53.43	32222
2/9/2016	1:49 PM	53.58	53.61	53.07	53.07	20862
2/9/2016	1:50 PM	53.68	53.76	53.5	53.57	27692
2/9/2016	1:51 PM	53.67	53.8	53.6	53.68	25685
2/9/2016	1:52 PM	53.6	53.72	53.54	53.67	10523
2/9/2016	1:53 PM	53.55	53.7	53.47	53.53	6327
2/9/2016	1:54 PM	53.73	53.747	53.51	53.59	8729
2/9/2016	1:55 PM	53.21	53.67	53.18	53.67	19789
2/9/2016	1:56 PM	53.15	53.35	53.15	53.26	16005
2/9/2016	1:57 PM	53.08	53.29	53.06	53.12	11173
2/9/2016	1:58 PM	52.85	53.08	52.78	53.08	20277
2/9/2016	1:59 PM	52.7	52.88	52.65	52.82	35224
2/9/2016	2:00 PM	53.03	53.12	52.73	52.73	20300
2/9/2016	2:01 PM	52.95	53.03	52.89	53.03	6250
2/9/2016	2:02 PM	52.76	52.98	52.62	52.97	16870
2/9/2016	2:03 PM	52.74	52.82	52.71	52.77	7616
2/9/2016	2:04 PM	52.86	52.88	52.72	52.75	10643
2/9/2016	2:05 PM	52.86	52.97	52.86	52.9	6683
2/9/2016	2:06 PM	52.32	53	52.31	52.88	27226
2/9/2016	2:07 PM	52.05	52.35	52	52.32	48463
2/9/2016	2:08 PM	51.91	52.07	51.67	52.03	46100
2/9/2016	2:09 PM	51.79	52.03	51.64	51.91	34532
2/9/2016	2:10 PM	51.73	51.99	51.65	51.81	27879
2/9/2016	2:11 PM	51.87	51.95	51.46	51.65	30753
2/9/2016	2:12 PM	52.19	52.25	51.79	51.82	37435
2/9/2016	2:13 PM	52.09	52.25	51.89	52.23	18704
2/9/2016	2:14 PM	52.12	52.18	51.99	52.09	21341
2/9/2016	2:15 PM	52.04	52.2	51.95	52.1	12700
2/9/2016	2:16 PM	51.77	52.04	51.72	52.04	15602
2/9/2016	2:17 PM	52.13	52.15	51.79	51.79	19978
2/9/2016	2:18 PM	52.05	52.22	51.98	52.15	11860
2/9/2016	2:19 PM	52.18	52.28	52.01	52.01	17370
2/9/2016	2:20 PM	52.13	52.19	52.05	52.16	8394
2/9/2016	2:21 PM	51.97	52.19	51.95	52.1	19677
2/9/2016	2:22 PM	52.185	52.21	51.94	52.04	14566
2/9/2016	2:23 PM	52.12	52.25	52.09	52.16	19045
2/9/2016	2:24 PM	52.18	52.23	52.11	52.16	8992
2/9/2016	2:25 PM	52.44	52.51	52.22	52.22	31822
2/9/2016	2:26 PM	52.35	52.55	52.31	52.47	19286
2/9/2016	2:27 PM	52.79	52.79	52.3	52.34	31732
2/9/2016	2:28 PM	52.61	52.84	52.56	52.84	22382
2/9/2016	2:29 PM	52.65	52.71	52.6	52.67	8547
2/9/2016	2:30 PM	52.63	52.79	52.59	52.68	7494
2/9/2016	2:31 PM	52.41	52.65	52.3	52.62	12574
2/9/2016	2:32 PM	52.18	52.53	52.18	52.45	20415
2/9/2016	2:33 PM	51.94	52.28	51.93	52.15	21054
2/9/2016	2:34 PM	52.14	52.19	51.95	52.05	11411
2/9/2016	2:35 PM	52.05	52.25	52	52.15	15065
2/9/2016	2:36 PM	51.83	52.13	51.75	52.12	14283
2/9/2016	2:37 PM	51.53	51.85	51.5	51.81	25911
2/9/2016	2:38 PM	51.32	51.53	51.22	51.5	25923
2/9/2016	2:39 PM	51.05	51.33	50.98	51.3	32713
2/9/2016	2:40 PM	51	51.29	50.93	51.06	35739
2/9/2016	2:41 PM	51.26	51.36	50.98	51.01	23467
2/9/2016	2:42 PM	51.02	51.27	50.95	51.21	16594
2/9/2016	2:43 PM	51	51.15	50.95	51.03	9695
2/9/2016	2:44 PM	50.6	50.93	50.59	50.93	25586
2/9/2016	2:45 PM	50.41	50.61	50.31	50.61	37770
2/9/2016	2:46 PM	50.63	50.89	50.41	50.41	30381
2/9/2016	2:47 PM	50.91	50.91	50.63	50.64	26794
2/9/2016	2:48 PM	50.97	50.97	50.76	50.91	17349
2/9/2016	2:49 PM	51	51.14	50.84	50.94	25978
2/9/2016	2:50 PM	51.1	51.2	50.92	50.98	23804
2/9/2016	2:51 PM	51.03	51.2	51	51.2	12111
2/9/2016	2:52 PM	50.94	51.16	50.94	51.06	22324
2/9/2016	2:53 PM	50.72	50.96	50.63	50.94	20873
2/9/2016	2:54 PM	50.62	50.81	50.58	50.74	14132
2/9/2016	2:55 PM	50.57	50.66	50.5	50.66	24388
2/9/2016	2:56 PM	50.55	50.76	50.51	50.53	17446
2/9/2016	2:57 PM	50.88	50.91	50.485	50.51	24836
2/9/2016	2:58 PM	50.75	50.9	50.58	50.82	19288
2/9/2016	2:59 PM	50.54	50.75	50.5	50.75	17394
2/9/2016	3:00 PM	50.6	50.61	50.4	50.49	23580
2/9/2016	3:01 PM	50.49	50.57	50.34	50.57	22620
2/9/2016	3:02 PM	50.26	50.51	50.25	50.51	20432
2/9/2016	3:03 PM	50.02	50.26	49.92	50.26	40534
2/9/2016	3:04 PM	50.19	50.37	50.02	50.04	27284
2/9/2016	3:05 PM	50.08	50.21	49.98	50.19	55497
2/9/2016	3:06 PM	49.87	50.15	49.83	50.06	30283
2/9/2016	3:07 PM	49.69	49.99	49.61	49.9	39283
2/9/2016	3:08 PM	48.97	49.7	48.91	49.7	76148
2/9/2016	3:09 PM	49.2	49.4	48.9	48.96	36833
2/9/2016	3:10 PM	49.45	49.61	49.04	49.17	47731
2/9/2016	3:11 PM	49.71	49.82	49.42	49.42	29423
2/9/2016	3:12 PM	49.63	49.78	49.54	49.69	22748
2/9/2016	3:13 PM	49.75	49.91	49.4	49.65	29765
2/9/2016	3:14 PM	49.14	49.78	49.07	49.71	33266
2/9/2016	3:15 PM	49.26	49.36	49.05	49.18	32330
2/9/2016	3:16 PM	49.3	49.41	49	49.25	35935
2/9/2016	3:17 PM	49.44	49.58	49.26	49.26	38552
2/9/2016	3:18 PM	49.53	49.6	49.37	49.46	20563
2/9/2016	3:19 PM	50.07	50.18	49.61	49.61	58554
2/9/2016	3:20 PM	50.24	50.33	49.9	50.11	33153
2/9/2016	3:21 PM	50.16	50.55	50.13	50.3	45772
2/9/2016	3:22 PM	50.12	50.17	49.88	50.17	26603
2/9/2016	3:23 PM	50.03	50.21	50	50	28708
2/9/2016	3:24 PM	50.2	50.35	50.06	50.07	28372
2/9/2016	3:25 PM	50.41	50.48	49.99	50.15	28666
2/9/2016	3:26 PM	50.45	50.57	50.38	50.43	33411
2/9/2016	3:27 PM	50.39	50.6	50.29	50.43	27931
2/9/2016	3:28 PM	50.45	50.55	50.19	50.37	25700
2/9/2016	3:29 PM	50.81	50.9	50.43	50.43	42968
2/9/2016	3:30 PM	50.66	50.83	50.51	50.83	20627
2/9/2016	3:31 PM	50.35	50.7	50.13	50.7	16699
2/9/2016	3:32 PM	50.42	50.42	50.1	50.36	15489
2/9/2016	3:33 PM	50.45	50.67	50.33	50.45	9366
2/9/2016	3:34 PM	50.61	50.69	50.37	50.58	17109
2/9/2016	3:35 PM	50.44	50.71	50.44	50.62	23164
2/9/2016	3:36 PM	50.12	50.42	50.08	50.41	27251
2/9/2016	3:37 PM	50.03	50.34	49.94	50.16	16354
2/9/2016	3:38 PM	49.82	50.09	49.74	49.93	14592
2/9/2016	3:39 PM	50.1	50.24	49.73	49.8	15130
2/9/2016	3:40 PM	50.25	50.34	50.09	50.14	14943
2/9/2016	3:41 PM	50.38	50.38	50.13	50.26	17752
2/9/2016	3:42 PM	50.65	50.73	50.33	50.33	22331
2/9/2016	3:43 PM	51.11	51.14	50.49	50.65	36526
2/9/2016	3:44 PM	51.45	51.59	51.1	51.14	44658
2/9/2016	3:45 PM	51.04	51.39	50.93	51.39	41647
2/9/2016	3:46 PM	51.35	51.35	51.07	51.07	25741
2/9/2016	3:47 PM	51.18	51.27	51.03	51.26	20296
2/9/2016	3:48 PM	51.02	51.24	50.8	51.22	22426
2/9/2016	3:49 PM	51.24	51.27	50.98	51	13355
2/9/2016	3:50 PM	51.1	51.16	50.91	51.15	22476
2/9/2016	3:51 PM	50.89	51.15	50.89	51.12	17622
2/9/2016	3:52 PM	50.8	51.05	50.78	50.93	24816
2/9/2016	3:53 PM	50.99	51.05	50.79	50.83	19323
2/9/2016	3:54 PM	50.94	51.02	50.84	50.97	15818
2/9/2016	3:55 PM	50.99	51.03	50.88	50.97	13463
2/9/2016	3:56 PM	51.2	51.25	50.98	51	19928
2/9/2016	3:57 PM	51.09	51.35	51.04	51.18	16290
2/9/2016	3:58 PM	50.8	51.05	50.66	51.03	26259
2/9/2016	3:59 PM	50.91	50.95	50.82	50.84	16447
2/9/2016	4:00 PM	50.85	51.2	50.83	50.95	45159
2/10/2016	9:31 AM	49.13	49.19	48.8	49.13	17895
2/10/2016	9:32 AM	49.4	49.67	49.17	49.17	44434
2/10/2016	9:33 AM	49.07	49.48	48.75	49.4	28658
2/10/2016	9:34 AM	49.38	49.41	48.89	49.06	30354
2/10/2016	9:35 AM	49.62	49.63	49.11	49.3	26425
2/10/2016	9:36 AM	49.85	50	49.615	49.62	37328
2/10/2016	9:37 AM	49.56	49.89	49.37	49.83	29683
2/10/2016	9:38 AM	49.74	49.78	49.4	49.59	19357
2/10/2016	9:39 AM	49.63	49.81	49.5	49.66	20816
2/10/2016	9:40 AM	49.84	49.88	49.54	49.61	17878
2/10/2016	9:41 AM	49.39	49.92	49.38	49.86	25988
2/10/2016	9:42 AM	49.72	49.83	49.34	49.4	28600
2/10/2016	9:43 AM	49.94	50.03	49.7	49.7	21936
2/10/2016	9:44 AM	50.32	50.38	49.96	49.96	38922
2/10/2016	9:45 AM	50.31	50.42	50.18	50.3	17243
2/10/2016	9:46 AM	50.18	50.35	50.06	50.26	23467
2/10/2016	9:47 AM	50.25	50.26	50.07	50.16	10685
2/10/2016	9:48 AM	49.94	50.34	49.86	50.3	23995
2/10/2016	9:49 AM	49.76	50.04	49.7	49.93	17579
2/10/2016	9:50 AM	49.46	49.86	49.38	49.85	22555
2/10/2016	9:51 AM	49.62	49.73	49.49	49.5	16072
2/10/2016	9:52 AM	49.45	49.8	49.43	49.61	12003
2/10/2016	9:53 AM	49.51	49.66	49.35	49.4	25163
2/10/2016	9:54 AM	49.43	49.59	49.38	49.55	15300
2/10/2016	9:55 AM	49.15	49.48	49.07	49.41	35609
2/10/2016	9:56 AM	48.92	49.12	48.86	49.12	42879
2/10/2016	9:57 AM	49.04	49.11	48.89	48.91	20218
2/10/2016	9:58 AM	49.09	49.28	49	49.01	21574
2/10/2016	9:59 AM	49.16	49.22	48.93	49.09	17643
2/10/2016	10:00 AM	49.08	49.16	48.92	49.08	17467
2/10/2016	10:01 AM	48.78	49.04	48.78	48.99	31790
2/10/2016	10:02 AM	48.97	49.08	48.75	48.75	21980
2/10/2016	10:03 AM	49.3	49.43	48.9	48.95	45354
2/10/2016	10:04 AM	49.11	49.38	49.11	49.33	23844
2/10/2016	10:05 AM	49.22	49.22	48.9	49.09	23577
2/10/2016	10:06 AM	49.18	49.23	48.92	49.15	13003
2/10/2016	10:07 AM	49.26	49.28	49.03	49.11	11258
2/10/2016	10:08 AM	49.38	49.5	49.13	49.29	20145
2/10/2016	10:09 AM	49.52	49.55	49.29	49.4	8900
2/10/2016	10:10 AM	49.34	49.58	49.27	49.57	14411
2/10/2016	10:11 AM	49.11	49.3	48.92	49.3	32097
2/10/2016	10:12 AM	48.92	49.1	48.88	49.1	22493
2/10/2016	10:13 AM	49.14	49.18	48.94	48.94	28883
2/10/2016	10:14 AM	49.07	49.14	49.02	49.12	16275
2/10/2016	10:15 AM	49.04	49.1	48.86	49.07	49048
2/10/2016	10:16 AM	48.97	49.11	48.9	49.05	25047
2/10/2016	10:17 AM	48.97	49.15	48.85	48.94	22214
2/10/2016	10:18 AM	48.81	49.15	48.81	48.9	21330
2/10/2016	10:19 AM	48.53	48.83	48.49	48.83	51052
2/10/2016	10:20 AM	48.49	48.62	48.44	48.51	38430
2/10/2016	10:21 AM	48.52	48.66	48.35	48.47	21502
2/10/2016	10:22 AM	48.55	48.61	48.46	48.5	35068
2/10/2016	10:23 AM	48.33	48.53	48.25	48.53	34818
2/10/2016	10:24 AM	48.27	48.36	48.2	48.28	6025
2/10/2016	10:25 AM	48	48.36	48	48.27	45811
2/10/2016	10:26 AM	48.07	48.1	47.95	48	67729
2/10/2016	10:27 AM	48.38	48.38	48.08	48.09	44306
2/10/2016	10:28 AM	48.35	48.4	48.25	48.35	19271
2/10/2016	10:29 AM	48.52	48.52	48.18	48.32	28987
2/10/2016	10:30 AM	48.28	48.62	48.28	48.49	19700
2/10/2016	10:31 AM	47.92	48.28	47.78	48.28	83697
2/10/2016	10:32 AM	47.75	48.12	47.75	47.88	39173
2/10/2016	10:33 AM	47.38	47.78	47.35	47.73	47505
2/10/2016	10:34 AM	47.42	47.59	47.2	47.41	33147
2/10/2016	10:35 AM	47.54	47.63	47.31	47.4	34641
2/10/2016	10:36 AM	47.93	47.95	47.57	47.57	26914
2/10/2016	10:37 AM	48.03	48.12	47.73	47.87	33327
2/10/2016	10:38 AM	47.97	48.05	47.72	48.02	31381
2/10/2016	10:39 AM	47.98	48.1	47.93	47.93	14530
2/10/2016	10:40 AM	48.06	48.22	47.95	48.01	16225
2/10/2016	10:41 AM	48.3	48.39	48.05	48.05	18750
2/10/2016	10:42 AM	48.24	48.3	48.16	48.22	9898
2/10/2016	10:43 AM	48.58	48.58	48.16	48.24	26494
2/10/2016	10:44 AM	48.71	48.75	48.543	48.62	33055
2/10/2016	10:45 AM	48.63	48.74	48.51	48.73	13739
2/10/2016	10:46 AM	48.71	48.74	48.39	48.53	19309
2/10/2016	10:47 AM	48.57	48.79	48.57	48.74	27195
2/10/2016	10:48 AM	48.49	48.72	48.48	48.64	15400
2/10/2016	10:49 AM	48.25	48.56	48.2	48.46	17175
2/10/2016	10:50 AM	48.24	48.46	48.23	48.31	9025
2/10/2016	10:51 AM	48.37	48.58	48.25	48.25	22910
2/10/2016	10:52 AM	48.55	48.59	48.35	48.38	8625
2/10/2016	10:53 AM	48.49	48.52	48.35	48.47	19978
2/10/2016	10:54 AM	48.89	48.94	48.42	48.45	55355
2/10/2016	10:55 AM	48.83	49.13	48.75	48.91	50644
2/10/2016	10:56 AM	49.14	49.2	48.71	48.79	28227
2/10/2016	10:57 AM	49.25	49.48	49.02	49.24	47737
2/10/2016	10:58 AM	49.01	49.19	48.8	49.19	31617
2/10/2016	10:59 AM	49.21	49.29	48.94	48.96	30493
2/10/2016	11:00 AM	49.1	49.25	49.04	49.13	24724
2/10/2016	11:01 AM	49.37	49.37	48.97	49.07	57110
2/10/2016	11:02 AM	49.43	49.5	49.02	49.34	31504
2/10/2016	11:03 AM	49.34	49.62	49.3	49.43	45682
2/10/2016	11:04 AM	49.3	49.53	49.23	49.38	34914
2/10/2016	11:05 AM	49.28	49.33	49.05	49.25	45874
2/10/2016	11:06 AM	49.15	49.31	49.04	49.31	23438
2/10/2016	11:07 AM	49.35	49.48	49.1	49.13	24498
2/10/2016	11:08 AM	49.42	49.46	49.22	49.35	28666
2/10/2016	11:09 AM	49.75	49.91	49.37	49.47	56754
2/10/2016	11:10 AM	49.54	49.89	49.495	49.73	35148
2/10/2016	11:11 AM	49.59	49.76	49.51	49.59	27537
2/10/2016	11:12 AM	49.49	49.66	49.35	49.6	38542
2/10/2016	11:13 AM	49.22	49.56	49.19	49.47	38504
2/10/2016	11:14 AM	49.43	49.55	49.17	49.19	30886
2/10/2016	11:15 AM	49.33	49.46	49.27	49.41	18113
2/10/2016	11:16 AM	49.47	49.64	49.26	49.36	30519
2/10/2016	11:17 AM	49.81	49.81	49.46	49.52	36398
2/10/2016	11:18 AM	49.64	49.81	49.53	49.76	29311
2/10/2016	11:19 AM	49.44	49.73	49.41	49.64	29956
2/10/2016	11:20 AM	49.11	49.47	48.95	49.42	41007
2/10/2016	11:21 AM	49.11	49.21	49.02	49.07	24925
2/10/2016	11:22 AM	49.22	49.28	49.06	49.08	17418
2/10/2016	11:23 AM	49.1	49.23	49.01	49.23	20663
2/10/2016	11:24 AM	48.99	49.14	48.99	49.06	13665
2/10/2016	11:25 AM	48.97	49.11	48.76	49.02	30591
2/10/2016	11:26 AM	49.19	49.25	48.96	48.99	26442
2/10/2016	11:27 AM	49.5	49.58	49.16	49.16	32518
2/10/2016	11:28 AM	49.51	49.66	49.46	49.47	23071
2/10/2016	11:29 AM	49.81	49.84	49.471	49.473	33107
2/10/2016	11:30 AM	49.72	49.81	49.7	49.8	32332
2/10/2016	11:31 AM	49.77	49.82	49.67	49.77	18623
2/10/2016	11:32 AM	49.67	49.8	49.56	49.8	3363
2/10/2016	11:33 AM	49.66	49.85	49.62	49.68	15391
2/10/2016	11:34 AM	49.63	49.76	49.6	49.71	12545
2/10/2016	11:35 AM	49.91	49.93	49.69	49.7	23048
2/10/2016	11:36 AM	49.99	50	49.88	49.9	13884
2/10/2016	11:37 AM	49.94	50	49.86	49.99	7552
2/10/2016	11:38 AM	50.23	50.29	49.99	49.99	50324
2/10/2016	11:39 AM	50.25	50.4	50.19	50.24	31013
2/10/2016	11:40 AM	50.32	50.45	50.24	50.25	40556
2/10/2016	11:41 AM	50.69	50.79	50.31	50.34	37314
2/10/2016	11:42 AM	50.47	50.65	50.47	50.65	19629
2/10/2016	11:43 AM	50.35	50.6	50.31	50.51	22389
2/10/2016	11:44 AM	50.35	50.41	50.31	50.34	10199
2/10/2016	11:45 AM	50.32	50.5	50.31	50.38	14930
2/10/2016	11:46 AM	50.34	50.43	50.3	50.36	12077
2/10/2016	11:47 AM	50.2	50.38	50.18	50.34	10636
2/10/2016	11:48 AM	50.1	50.34	50.07	50.16	18681
2/10/2016	11:49 AM	49.83	50.15	49.83	50.14	19325
2/10/2016	11:50 AM	49.63	49.86	49.55	49.82	17567
2/10/2016	11:51 AM	49.88	50.03	49.64	49.64	25033
2/10/2016	11:52 AM	50.03	50.06	49.87	49.88	12919
2/10/2016	11:53 AM	49.86	50.01	49.78	50.01	12392
2/10/2016	11:54 AM	49.57	49.86	49.46	49.86	27256
2/10/2016	11:55 AM	49.77	49.88	49.61	49.61	16403
2/10/2016	11:56 AM	49.53	49.8	49.49	49.76	22867
2/10/2016	11:57 AM	49.49	49.63	49.42	49.6	22927
2/10/2016	11:58 AM	49.52	49.6	49.27	49.47	22029
2/10/2016	11:59 AM	49.64	49.7	49.48	49.56	24619
2/10/2016	12:00 PM	49.72	49.82	49.64	49.66	13533
2/10/2016	12:01 PM	49.63	49.71	49.51	49.68	12201
2/10/2016	12:02 PM	49.97	50.02	49.575	49.59	20656
2/10/2016	12:03 PM	49.92	50.04	49.85	49.99	13130
2/10/2016	12:04 PM	49.85	50.04	49.82	49.95	10358
2/10/2016	12:05 PM	50.1	50.1	49.85	49.85	15781
2/10/2016	12:06 PM	50.15	50.19	50.06	50.1	13245
2/10/2016	12:07 PM	50.3	50.46	50.14	50.14	18087
2/10/2016	12:08 PM	50.26	50.4	50.25	50.32	6991
2/10/2016	12:09 PM	50.19	50.3	50.17	50.28	7178
2/10/2016	12:10 PM	49.8	50.15	49.75	50.15	17848
2/10/2016	12:11 PM	49.73	49.93	49.71	49.82	10339
2/10/2016	12:12 PM	49.66	49.81	49.65	49.76	8569
2/10/2016	12:13 PM	49.77	49.81	49.61	49.68	11369
2/10/2016	12:14 PM	49.97	50.01	49.72	49.79	11499
2/10/2016	12:15 PM	50.05	50.07	49.92	49.98	10948
2/10/2016	12:16 PM	50.35	50.4	50.06	50.06	17141
2/10/2016	12:17 PM	50.15	50.32	50.07	50.31	11033
2/10/2016	12:18 PM	50.43	50.43	50.18	50.2	13833
2/10/2016	12:19 PM	50.29	50.5	50.22	50.4	10463
2/10/2016	12:20 PM	50.08	50.27	50.08	50.25	12544
2/10/2016	12:21 PM	49.87	50.04	49.85	50.01	9526
2/10/2016	12:22 PM	49.52	49.87	49.48	49.86	28265
2/10/2016	12:23 PM	49.56	49.61	49.41	49.54	16638
2/10/2016	12:24 PM	49.76	49.83	49.52	49.56	15027
2/10/2016	12:25 PM	49.74	49.79	49.58	49.76	15925
2/10/2016	12:26 PM	49.76	49.82	49.67	49.77	12191
2/10/2016	12:27 PM	49.79	49.96	49.74	49.75	14513
2/10/2016	12:28 PM	49.7	49.83	49.6	49.83	10771
2/10/2016	12:29 PM	49.68	49.69	49.5	49.66	11652
2/10/2016	12:30 PM	49.45	49.7	49.4	49.7	12932
2/10/2016	12:31 PM	49.66	49.67	49.29	49.4	17317
2/10/2016	12:32 PM	49.52	49.65	49.46	49.65	11186
2/10/2016	12:33 PM	49.72	49.73	49.47	49.5	13780
2/10/2016	12:34 PM	49.65	49.74	49.56	49.69	8574
2/10/2016	12:35 PM	49.87	49.95	49.6	49.66	22026
2/10/2016	12:36 PM	49.67	49.86	49.67	49.85	9515
2/10/2016	12:37 PM	49.54	49.67	49.43	49.67	14453
2/10/2016	12:38 PM	49.4	49.65	49.38	49.56	29571
2/10/2016	12:39 PM	49.33	49.47	49.33	49.37	14469
2/10/2016	12:40 PM	49.34	49.46	49.24	49.35	20291
2/10/2016	12:41 PM	49.37	49.38	49.27	49.3	8047
2/10/2016	12:42 PM	49.26	49.42	49.25	49.39	18212
2/10/2016	12:43 PM	49.24	49.26	49.03	49.25	20404
2/10/2016	12:44 PM	49.31	49.39	49.14	49.19	13355
2/10/2016	12:45 PM	49.36	49.4	49.27	49.32	9658
2/10/2016	12:46 PM	49.47	49.5	49.35	49.35	10119
2/10/2016	12:47 PM	49.545	49.6	49.43	49.46	10350
2/10/2016	12:48 PM	49.66	49.69	49.5	49.6	16151
2/10/2016	12:49 PM	49.42	49.65	49.42	49.6	3451
2/10/2016	12:50 PM	49.41	49.57	49.39	49.45	12178
2/10/2016	12:51 PM	49.33	49.44	49.26	49.41	14504
2/10/2016	12:52 PM	49.35	49.39	49.29	49.31	16002
2/10/2016	12:53 PM	49.52	49.53	49.27	49.35	10088
2/10/2016	12:54 PM	49.39	49.52	49.39	49.47	6550
2/10/2016	12:55 PM	49.33	49.39	49.28	49.39	8125
2/10/2016	12:56 PM	49.54	49.58	49.34	49.34	13692
2/10/2016	12:57 PM	49.55	49.62	49.44	49.49	5119
2/10/2016	12:58 PM	49.43	49.57	49.4	49.55	6137
2/10/2016	12:59 PM	49.28	49.42	49.28	49.42	17187
2/10/2016	1:00 PM	49.09	49.26	48.98	49.26	30341
2/10/2016	1:01 PM	49.1	49.14	49	49.07	24359
2/10/2016	1:02 PM	49.17	49.33	49.05	49.09	28612
2/10/2016	1:03 PM	49.2	49.24	49.04	49.18	24781
2/10/2016	1:04 PM	49.06	49.35	49	49.2	12997
2/10/2016	1:05 PM	48.99	49.12	48.97	49.06	16470
2/10/2016	1:06 PM	49.16	49.16	49.02	49.02	12657
2/10/2016	1:07 PM	49.18	49.23	49.05	49.14	8795
2/10/2016	1:08 PM	49.26	49.29	49.16	49.2	9308
2/10/2016	1:09 PM	49.26	49.37	49.08	49.24	18108
2/10/2016	1:10 PM	49.41	49.46	49.23	49.3	12564
2/10/2016	1:11 PM	49.42	49.49	49.38	49.44	11440
2/10/2016	1:12 PM	49.37	49.44	49.35	49.43	9897
2/10/2016	1:13 PM	49.25	49.41	49.21	49.39	8294
2/10/2016	1:14 PM	49.48	49.55	49.27	49.27	11326
2/10/2016	1:15 PM	49.55	49.57	49.45	49.49	27272
2/10/2016	1:16 PM	49.59	49.6	49.42	49.537	21492
2/10/2016	1:17 PM	49.47	49.62	49.46	49.59	15350
2/10/2016	1:18 PM	49.42	49.5	49.38	49.44	4745
2/10/2016	1:19 PM	49.41	49.56	49.36	49.42	13218
2/10/2016	1:20 PM	49.27	49.41	49.23	49.36	14520
2/10/2016	1:21 PM	49.03	49.26	48.981	49.26	16188
2/10/2016	1:22 PM	49.05	49.09	48.93	49.05	15208
2/10/2016	1:23 PM	49.19	49.27	49.02	49.02	8261
2/10/2016	1:24 PM	49.18	49.23	49.16	49.18	14865
2/10/2016	1:25 PM	49.33	49.35	49.2	49.23	8402
2/10/2016	1:26 PM	49.35	49.35	49.21	49.35	10595
2/10/2016	1:27 PM	49.58	49.64	49.33	49.36	26596
2/10/2016	1:28 PM	49.69	49.71	49.53	49.56	14406
2/10/2016	1:29 PM	49.7	49.75	49.64	49.71	23932
2/10/2016	1:30 PM	49.59	49.67	49.51	49.67	13171
2/10/2016	1:31 PM	49.67	49.69	49.55	49.63	9847
2/10/2016	1:32 PM	49.68	49.76	49.56	49.68	11043
2/10/2016	1:33 PM	49.77	49.83	49.68	49.68	20005
2/10/2016	1:34 PM	49.79	49.89	49.71	49.75	18069
2/10/2016	1:35 PM	49.83	49.94	49.81	49.83	14692
2/10/2016	1:36 PM	49.72	49.84	49.68	49.83	18198
2/10/2016	1:37 PM	49.68	49.73	49.62	49.73	9176
2/10/2016	1:38 PM	49.55	49.69	49.51	49.69	13349
2/10/2016	1:39 PM	49.54	49.62	49.49	49.56	9443
2/10/2016	1:40 PM	49.63	49.63	49.5	49.56	9692
2/10/2016	1:41 PM	49.51	49.61	49.5	49.6	6777
2/10/2016	1:42 PM	49.21	49.53	49.21	49.49	14132
2/10/2016	1:43 PM	49.35	49.41	49.2	49.2	8952
2/10/2016	1:44 PM	49.38	49.39	49.28	49.37	7209
2/10/2016	1:45 PM	49.09	49.4	49.08	49.38	22017
2/10/2016	1:46 PM	49.18	49.2	49.04	49.09	9777
2/10/2016	1:47 PM	49.19	49.24	49.09	49.139	7508
2/10/2016	1:48 PM	49.08	49.2	49.07	49.14	9893
2/10/2016	1:49 PM	49.16	49.19	49.09	49.09	6337
2/10/2016	1:50 PM	49.22	49.27	49.19	49.2	10530
2/10/2016	1:51 PM	49.45	49.47	49.2	49.2	7632
2/10/2016	1:52 PM	49.43	49.55	49.41	49.42	10106
2/10/2016	1:53 PM	49.45	49.45	49.39	49.43	2686
2/10/2016	1:54 PM	49.58	49.61	49.39	49.44	13590
2/10/2016	1:55 PM	49.56	49.63	49.46	49.56	10157
2/10/2016	1:56 PM	49.73	49.79	49.58	49.58	12097
2/10/2016	1:57 PM	49.64	49.72	49.52	49.72	11300
2/10/2016	1:58 PM	49.59	49.66	49.51	49.64	8747
2/10/2016	1:59 PM	49.55	49.63	49.55	49.6	3550
2/10/2016	2:00 PM	49.5	49.62	49.5	49.62	3342
2/10/2016	2:01 PM	49.48	49.54	49.43	49.5	5580
2/10/2016	2:02 PM	49.27	49.45	49.24	49.45	4900
2/10/2016	2:03 PM	49.38	49.51	49.33	49.42	8523
2/10/2016	2:04 PM	49.27	49.37	49.26	49.35	6441
2/10/2016	2:05 PM	49.42	49.47	49.26	49.26	7461
2/10/2016	2:06 PM	49.28	49.42	49.28	49.41	5857
2/10/2016	2:07 PM	49.19	49.26	49.1	49.26	21806
2/10/2016	2:08 PM	49.25	49.25	49.16	49.17	3700
2/10/2016	2:09 PM	49.35	49.43	49.26	49.29	12017
2/10/2016	2:10 PM	49.3	49.37	49.29	49.32	6468
2/10/2016	2:11 PM	49.16	49.31	49.1	49.3	19817
2/10/2016	2:12 PM	49.01	49.21	49	49.15	19754
2/10/2016	2:13 PM	49.18	49.21	49	49	11090
2/10/2016	2:14 PM	49.14	49.18	49.09	49.18	6503
2/10/2016	2:15 PM	49.14	49.32	49.14	49.18	15277
2/10/2016	2:16 PM	49.24	49.29	49.1	49.11	8353
2/10/2016	2:17 PM	49.38	49.45	49.28	49.28	23083
2/10/2016	2:18 PM	49.35	49.43	49.32	49.36	9264
2/10/2016	2:19 PM	49.33	49.4	49.32	49.4	16214
2/10/2016	2:20 PM	49.15	49.32	49.1	49.32	28417
2/10/2016	2:21 PM	49.27	49.27	49.14	49.14	8084
2/10/2016	2:22 PM	49.25	49.36	49.23	49.29	11722
2/10/2016	2:23 PM	49.38	49.43	49.23	49.25	4350
2/10/2016	2:24 PM	49.36	49.46	49.36	49.37	5743
2/10/2016	2:25 PM	49.43	49.43	49.31	49.39	4807
2/10/2016	2:26 PM	49.61	49.64	49.43	49.43	19421
2/10/2016	2:27 PM	49.6	49.74	49.56	49.65	18329
2/10/2016	2:28 PM	49.6	49.63	49.49	49.57	11831
2/10/2016	2:29 PM	49.4	49.53	49.33	49.53	12531
2/10/2016	2:30 PM	49.35	49.4	49.23	49.38	7666
2/10/2016	2:31 PM	49.11	49.37	49.09	49.33	21891
2/10/2016	2:32 PM	48.8	49.13	48.66	49.13	52356
2/10/2016	2:33 PM	48.95	49.06	48.82	48.83	24990
2/10/2016	2:34 PM	49.1	49.1	48.89	48.9	14992
2/10/2016	2:35 PM	49.05	49.23	48.95	49.11	11205
2/10/2016	2:36 PM	49.19	49.22	49.02	49.11	7050
2/10/2016	2:37 PM	49.23	49.25	49.06	49.17	13812
2/10/2016	2:38 PM	49.27	49.27	49.09	49.18	5783
2/10/2016	2:39 PM	49.3	49.32	49.18	49.27	15133
2/10/2016	2:40 PM	49.47	49.51	49.29	49.35	32490
2/10/2016	2:41 PM	49.58	49.69	49.47	49.48	51800
2/10/2016	2:42 PM	49.71	49.75	49.6	49.61	23706
2/10/2016	2:43 PM	49.83	49.9	49.7	49.72	22237
2/10/2016	2:44 PM	49.73	49.92	49.7	49.85	13455
2/10/2016	2:45 PM	49.66	49.75	49.62	49.7	11499
2/10/2016	2:46 PM	49.8	49.85	49.61	49.68	25882
2/10/2016	2:47 PM	49.9	50.1	49.82	49.82	29946
2/10/2016	2:48 PM	49.89	50.07	49.89	49.91	11122
2/10/2016	2:49 PM	50.18	50.19	49.79	49.85	19308
2/10/2016	2:50 PM	50.15	50.21	50.07	50.17	29875
2/10/2016	2:51 PM	50.25	50.25	50.08	50.17	17700
2/10/2016	2:52 PM	50.09	50.23	49.93	50.22	19342
2/10/2016	2:53 PM	49.99	50.1	49.99	50.06	13410
2/10/2016	2:54 PM	49.88	49.99	49.67	49.99	29265
2/10/2016	2:55 PM	49.83	50.05	49.83	49.89	17004
2/10/2016	2:56 PM	49.81	49.9	49.67	49.86	22570
2/10/2016	2:57 PM	49.96	49.96	49.7	49.79	16814
2/10/2016	2:58 PM	49.95	50.04	49.78	49.95	20153
2/10/2016	2:59 PM	49.8	49.87	49.75	49.87	16023
2/10/2016	3:00 PM	50.09	50.24	49.93	49.96	28413
2/10/2016	3:01 PM	49.95	50.11	49.91	50.09	14259
2/10/2016	3:02 PM	49.51	49.96	49.29	49.95	53106
2/10/2016	3:03 PM	49.53	49.71	49.53	49.57	21327
2/10/2016	3:04 PM	49.2	49.52	49.15	49.52	41469
2/10/2016	3:05 PM	48.91	49.29	48.91	49.19	39064
2/10/2016	3:06 PM	49.15	49.19	48.88	48.9	21181
2/10/2016	3:07 PM	49.01	49.12	48.76	49.1	33247
2/10/2016	3:08 PM	49.16	49.2	48.92	48.98	18177
2/10/2016	3:09 PM	49.18	49.25	49.09	49.14	13353
2/10/2016	3:10 PM	49.35	49.35	49.14	49.19	12127
2/10/2016	3:11 PM	49.24	49.34	49.18	49.34	12496
2/10/2016	3:12 PM	49.1	49.24	49.09	49.23	22805
2/10/2016	3:13 PM	49.37	49.4	49.12	49.12	21472
2/10/2016	3:14 PM	49.33	49.49	49.3	49.4	19273
2/10/2016	3:15 PM	49.78	49.78	49.3	49.3	31193
2/10/2016	3:16 PM	49.82	49.82	49.56	49.75	13149
2/10/2016	3:17 PM	50.35	50.35	49.67	49.78	52344
2/10/2016	3:18 PM	50.34	50.55	50.2	50.29	53214
2/10/2016	3:19 PM	50.6	50.6	50.34	50.34	30057
2/10/2016	3:20 PM	50.55	50.71	50.37	50.6	21924
2/10/2016	3:21 PM	50.49	50.55	50.24	50.55	34374
2/10/2016	3:22 PM	50.31	50.54	50.31	50.43	17250
2/10/2016	3:23 PM	50.28	50.38	50.1	50.32	18227
2/10/2016	3:24 PM	50.57	50.6	50.27	50.27	15801
2/10/2016	3:25 PM	50.3	50.56	50.21	50.55	18415
2/10/2016	3:26 PM	50.35	50.49	50.29	50.34	7998
2/10/2016	3:27 PM	50.16	50.34	50.11	50.33	16740
2/10/2016	3:28 PM	50.45	50.52	50.16	50.16	19857
2/10/2016	3:29 PM	50.74	50.74	50.38	50.5	32183
2/10/2016	3:30 PM	50.94	51	50.71	50.72	42828
2/10/2016	3:31 PM	50.95	50.98	50.73	50.92	17191
2/10/2016	3:32 PM	50.79	51.2	50.68	50.97	29335
2/10/2016	3:33 PM	50.8	51.02	50.64	50.79	24839
2/10/2016	3:34 PM	50.9	51.04	50.75	50.77	28031
2/10/2016	3:35 PM	50.9	51.1	50.85	50.87	18520
2/10/2016	3:36 PM	51.063	51.17	50.89	50.89	21488
2/10/2016	3:37 PM	51.41	51.46	51.04	51.09	47476
2/10/2016	3:38 PM	51.57	51.64	51.26	51.4	34681
2/10/2016	3:39 PM	51.41	51.68	51.37	51.553	35122
2/10/2016	3:40 PM	51.59	51.59	51.27	51.36	18575
2/10/2016	3:41 PM	51.75	51.77	51.4	51.6	35690
2/10/2016	3:42 PM	51.79	51.88	51.61	51.75	33266
2/10/2016	3:43 PM	51.5	51.79	51.45	51.79	27404
2/10/2016	3:44 PM	51.45	51.73	51.45	51.54	23461
2/10/2016	3:45 PM	51.21	51.54	51.21	51.44	20451
2/10/2016	3:46 PM	51.44	51.47	50.93	51.22	32993
2/10/2016	3:47 PM	51.49	51.69	51.44	51.45	24097
2/10/2016	3:48 PM	51.53	51.57	51.36	51.5	10096
2/10/2016	3:49 PM	51.47	51.51	51.17	51.48	25932
2/10/2016	3:50 PM	51.48	51.59	51.3	51.48	21968
2/10/2016	3:51 PM	51.77	51.77	51.49	51.49	21551
2/10/2016	3:52 PM	51.67	51.79	51.54	51.77	17378
2/10/2016	3:53 PM	51.71	51.73	51.48	51.66	14998
2/10/2016	3:54 PM	51.73	51.88	51.6	51.72	23570
2/10/2016	3:55 PM	51.72	51.73	51.48	51.73	23675
2/10/2016	3:56 PM	51.57	51.75	51.53	51.72	11623
2/10/2016	3:57 PM	51.72	51.77	51.5	51.56	13402
2/10/2016	3:58 PM	51.72	51.75	51.48	51.66	17076
2/10/2016	3:59 PM	51.81	51.89	51.71	51.72	15488
2/10/2016	4:00 PM	51.78	51.81	51.64	51.81	28639
2/11/2016	9:31 AM	58.202	58.79	58.19	58.59	23876
2/11/2016	9:32 AM	57.66	58.3	57.49	58.25	33071
2/11/2016	9:33 AM	57.7	57.77	57.45	57.63	14435
2/11/2016	9:34 AM	57.4	57.93	57.4	57.7	25806
2/11/2016	9:35 AM	57.52	57.52	57.18	57.46	28457
2/11/2016	9:36 AM	57.42	58	57.42	57.56	24197
2/11/2016	9:37 AM	57.39	57.48	57.02	57.41	21948
2/11/2016	9:38 AM	57.52	57.86	57.38	57.38	25532
2/11/2016	9:39 AM	57.76	57.76	57.3	57.4	15650
2/11/2016	9:40 AM	58	58	57.48	57.7	33356
2/11/2016	9:41 AM	58.05	58.12	57.89	57.96	21688
2/11/2016	9:42 AM	58.2	58.25	57.92	58.05	20752
2/11/2016	9:43 AM	58.26	58.3	58.06	58.22	20908
2/11/2016	9:44 AM	57.93	58.35	57.91	58.2	23247
2/11/2016	9:45 AM	57.53	58.07	57.41	57.97	32882
2/11/2016	9:46 AM	56.96	57.5	56.85	57.5	34085
2/11/2016	9:47 AM	57.44	57.44	56.74	57	27726
2/11/2016	9:48 AM	57.1	57.49	57.04	57.44	27909
2/11/2016	9:49 AM	57.34	57.35	57	57.09	18879
2/11/2016	9:50 AM	57.45	57.67	57.33	57.39	27623
2/11/2016	9:51 AM	57.39	57.747	57.38	57.48	17212
2/11/2016	9:52 AM	57.2	57.59	57.14	57.41	27595
2/11/2016	9:53 AM	56.76	57.18	56.76	57.18	29204
2/11/2016	9:54 AM	56.7	56.85	56.5	56.79	12539
2/11/2016	9:55 AM	56.63	56.72	56.44	56.71	11879
2/11/2016	9:56 AM	56.67	56.99	56.65	56.69	10846
2/11/2016	9:57 AM	56.23	56.76	56.15	56.7	19577
2/11/2016	9:58 AM	56.07	56.26	55.97	56.21	22920
2/11/2016	9:59 AM	56.12	56.14	55.61	56.04	36152
2/11/2016	10:00 AM	56.11	56.15	55.78	56.14	22076
2/11/2016	10:01 AM	56.48	56.52	56.12	56.14	35552
2/11/2016	10:02 AM	56.46	56.53	56.21	56.45	18092
2/11/2016	10:03 AM	56.44	56.52	56.2	56.45	24874
2/11/2016	10:04 AM	56.68	56.92	56.41	56.41	28406
2/11/2016	10:05 AM	56.53	56.7	56.34	56.69	22265
2/11/2016	10:06 AM	56.06	56.6	56.06	56.51	37726
2/11/2016	10:07 AM	55.89	56.25	55.87	56.06	24844
2/11/2016	10:08 AM	56.46	56.55	55.85	55.89	17252
2/11/2016	10:09 AM	56.43	56.75	56.33	56.5	39632
2/11/2016	10:10 AM	56.53	56.69	56.25	56.43	18170
2/11/2016	10:11 AM	56.69	56.78	56.44	56.47	22070
2/11/2016	10:12 AM	56.9	56.95	56.52	56.71	19363
2/11/2016	10:13 AM	56.81	56.97	56.53	56.97	17835
2/11/2016	10:14 AM	56.42	56.87	56.27	56.86	22355
2/11/2016	10:15 AM	56.57	56.59	56.3	56.4	15514
2/11/2016	10:16 AM	56.86	56.94	56.53	56.58	24082
2/11/2016	10:17 AM	57.02	57.18	56.8	56.88	40999
2/11/2016	10:18 AM	56.81	57.12	56.77	57.03	34740
2/11/2016	10:19 AM	56.86	57.04	56.58	56.8	36779
2/11/2016	10:20 AM	56.95	57.12	56.8	56.89	38979
2/11/2016	10:21 AM	56.93	57.12	56.7	56.99	38321
2/11/2016	10:22 AM	57.44	57.5	56.96	56.99	53043
2/11/2016	10:23 AM	57.55	57.56	57.2	57.4	45866
2/11/2016	10:24 AM	57.47	57.55	57.35	57.54	35961
2/11/2016	10:25 AM	56.83	57.6	56.81	57.47	52138
2/11/2016	10:26 AM	57.2	57.32	56.75	56.81	43627
2/11/2016	10:27 AM	57.71	57.76	57.2	57.22	57520
2/11/2016	10:28 AM	57.55	57.78	57.5	57.75	37763
2/11/2016	10:29 AM	57.301	57.55	57.29	57.49	23120
2/11/2016	10:30 AM	57.83	57.92	57.45	57.45	46264
2/11/2016	10:31 AM	57.85	57.85	57.5	57.81	35809
2/11/2016	10:32 AM	57.67	57.79	57.56	57.79	9346
2/11/2016	10:33 AM	57.56	57.76	57.45	57.76	11015
2/11/2016	10:34 AM	57.48	57.79	57.37	57.66	9011
2/11/2016	10:35 AM	57.2	57.45	57.1	57.43	14132
2/11/2016	10:36 AM	57.31	57.48	57.15	57.2	5751
2/11/2016	10:37 AM	57.36	57.61	57.26	57.46	9604
2/11/2016	10:38 AM	57.52	57.67	57.39	57.42	16749
2/11/2016	10:39 AM	57.73	57.76	57.43	57.56	11950
2/11/2016	10:40 AM	58.105	58.2	57.75	57.77	38398
2/11/2016	10:41 AM	58.2	58.28	58.04	58.1	17544
2/11/2016	10:42 AM	57.97	58.28	57.88	58.26	23988
2/11/2016	10:43 AM	58.04	58.16	57.95	57.95	24689
2/11/2016	10:44 AM	58.28	58.28	57.91	58.04	11604
2/11/2016	10:45 AM	58.26	58.32	58.12	58.22	8862
2/11/2016	10:46 AM	58.27	58.46	58.19	58.31	13189
2/11/2016	10:47 AM	58.06	58.35	58	58.29	7774
2/11/2016	10:48 AM	57.74	58.08	57.74	58.04	7701
2/11/2016	10:49 AM	57.98	58.01	57.79	57.79	5869
2/11/2016	10:50 AM	58	58.1	57.82	57.95	10643
2/11/2016	10:51 AM	58.06	58.08	57.98	58	4549
2/11/2016	10:52 AM	58.41	58.5	58.1	58.1	17568
2/11/2016	10:53 AM	58.45	58.5	58.27	58.36	7882
2/11/2016	10:54 AM	58.7	58.7	58.39	58.44	12584
2/11/2016	10:55 AM	58.76	58.95	58.67	58.67	33807
2/11/2016	10:56 AM	58.45	58.87	58.26	58.81	25436
2/11/2016	10:57 AM	58.57	58.6	58.23	58.47	17138
2/11/2016	10:58 AM	58.86	58.93	58.58	58.6	43276
2/11/2016	10:59 AM	58.93	59	58.78	58.87	39831
2/11/2016	11:00 AM	58.89	58.97	58.78	58.92	25437
2/11/2016	11:01 AM	58.83	59.12	58.68	58.88	53939
2/11/2016	11:02 AM	58.61	58.95	58.52	58.88	29234
2/11/2016	11:03 AM	58.77	58.83	58.55	58.64	18279
2/11/2016	11:04 AM	58.95	58.99	58.7	58.73	20798
2/11/2016	11:05 AM	59.07	59.1	58.85	58.94	36679
2/11/2016	11:06 AM	59.21	59.27	58.95	59.05	43722
2/11/2016	11:07 AM	59.11	59.3	59.02	59.22	35437
2/11/2016	11:08 AM	59.24	59.39	59.1	59.15	34562
2/11/2016	11:09 AM	59.61	59.61	59.12	59.25	50624
2/11/2016	11:10 AM	59.54	59.83	59.42	59.58	44942
2/11/2016	11:11 AM	59.43	59.57	59.32	59.57	28094
2/11/2016	11:12 AM	59.6	59.61	59.35	59.39	36454
2/11/2016	11:13 AM	59.6	59.81	59.51	59.59	26648
2/11/2016	11:14 AM	60.06	60.13	59.59	59.61	68272
2/11/2016	11:15 AM	60.02	60.2	59.97	60.12	38478
2/11/2016	11:16 AM	60.16	60.23	59.99	60	43699
2/11/2016	11:17 AM	60	60.32	60	60.16	24658
2/11/2016	11:18 AM	59.92	60.07	59.89	60.03	27382
2/11/2016	11:19 AM	59.77	59.97	59.7	59.92	29565
2/11/2016	11:20 AM	59.24	59.8	59.24	59.76	48238
2/11/2016	11:21 AM	59.13	59.29	58.86	59.26	49359
2/11/2016	11:22 AM	59.33	59.46	59.04	59.13	40490
2/11/2016	11:23 AM	59.72	59.74	59.22	59.34	37502
2/11/2016	11:24 AM	60.06	60.06	59.7	59.74	42997
2/11/2016	11:25 AM	59.76	60.19	59.54	60.03	35682
2/11/2016	11:26 AM	59.6	59.85	59.4	59.73	28814
2/11/2016	11:27 AM	59.65	59.8	59.56	59.62	23880
2/11/2016	11:28 AM	59.81	59.9	59.66	59.7	14424
2/11/2016	11:29 AM	60.09	60.11	59.69	59.82	32715
2/11/2016	11:30 AM	60.03	60.18	59.96	60.11	39729
2/11/2016	11:31 AM	60.11	60.19	59.93	60.09	29609
2/11/2016	11:32 AM	60.04	60.19	59.89	60.12	55327
2/11/2016	11:33 AM	60.08	60.15	59.85	60	44265
2/11/2016	11:34 AM	60.28	60.29	60.02	60.14	40183
2/11/2016	11:35 AM	60.36	60.42	60.19	60.26	37545
2/11/2016	11:36 AM	60.4	60.43	60.14	60.36	39563
2/11/2016	11:37 AM	60.3	60.42	60.16	60.38	35137
2/11/2016	11:38 AM	59.9	60.33	59.9	60.28	35947
2/11/2016	11:39 AM	59.63	59.97	59.58	59.93	28386
2/11/2016	11:40 AM	59.67	59.76	59.58	59.66	30105
2/11/2016	11:41 AM	59.72	59.77	59.6	59.69	20886
2/11/2016	11:42 AM	59.7	59.93	59.65	59.73	38067
2/11/2016	11:43 AM	59.76	59.8	59.45	59.76	31094
2/11/2016	11:44 AM	59.9	60.03	59.74	59.75	42118
2/11/2016	11:45 AM	59.87	59.91	59.6	59.88	27898
2/11/2016	11:46 AM	59.96	60	59.65	59.88	26522
2/11/2016	11:47 AM	60.05	60.12	59.92	59.95	35220
2/11/2016	11:48 AM	60.04	60.14	59.92	60.1	13342
2/11/2016	11:49 AM	60.05	60.1	59.92	60.08	7249
2/11/2016	11:50 AM	60.22	60.22	60.05	60.05	12320
2/11/2016	11:51 AM	59.92	60.19	59.92	60.19	6250
2/11/2016	11:52 AM	59.84	60.01	59.76	59.91	11246
2/11/2016	11:53 AM	59.65	59.8	59.59	59.75	20698
2/11/2016	11:54 AM	59.47	59.63	59.33	59.62	16035
2/11/2016	11:55 AM	59.59	59.66	59.4	59.43	8636
2/11/2016	11:56 AM	59.14	59.72	59	59.68	28418
2/11/2016	11:57 AM	59.25	59.32	59.05	59.21	13325
2/11/2016	11:58 AM	59.4	59.46	59.15	59.15	17108
2/11/2016	11:59 AM	59.41	59.5	59.33	59.39	5867
2/11/2016	12:00 PM	59.56	59.6	59.32	59.37	4707
2/11/2016	12:01 PM	59.64	59.73	59.58	59.62	8215
2/11/2016	12:02 PM	59.61	59.69	59.59	59.67	16868
2/11/2016	12:03 PM	59.33	59.58	59.31	59.58	23527
2/11/2016	12:04 PM	59.18	59.49	59.18	59.35	24006
2/11/2016	12:05 PM	59.26	59.33	59.14	59.22	21492
2/11/2016	12:06 PM	59.25	59.37	59.13	59.25	15319
2/11/2016	12:07 PM	59.31	59.43	59.16	59.23	22792
2/11/2016	12:08 PM	59.08	59.31	58.91	59.3	46254
2/11/2016	12:09 PM	59.21	59.21	59.01	59.07	19086
2/11/2016	12:10 PM	59.4	59.43	59.18	59.27	23034
2/11/2016	12:11 PM	59.35	59.45	59.28	59.43	18193
2/11/2016	12:12 PM	59.3	59.37	59.21	59.33	13746
2/11/2016	12:13 PM	59.08	59.31	58.95	59.27	18270
2/11/2016	12:14 PM	59	59.12	58.93	59.1	20168
2/11/2016	12:15 PM	59.461	59.57	58.91	59	37483
2/11/2016	12:16 PM	59.51	59.66	59.31	59.46	29502
2/11/2016	12:17 PM	59.5	59.62	59.43	59.52	29924
2/11/2016	12:18 PM	59.68	59.71	59.49	59.52	21966
2/11/2016	12:19 PM	59.81	59.97	59.69	59.69	37860
2/11/2016	12:20 PM	59.79	59.92	59.76	59.8	27672
2/11/2016	12:21 PM	59.76	59.85	59.71	59.82	20923
2/11/2016	12:22 PM	59.73	59.83	59.68	59.75	19905
2/11/2016	12:23 PM	59.7	59.85	59.62	59.72	25846
2/11/2016	12:24 PM	59.69	59.79	59.59	59.75	11646
2/11/2016	12:25 PM	59.64	59.85	59.57	59.72	32454
2/11/2016	12:26 PM	59.56	59.79	59.56	59.63	15660
2/11/2016	12:27 PM	59.32	59.55	59.26	59.55	23765
2/11/2016	12:28 PM	59.5	59.51	59.33	59.37	16664
2/11/2016	12:29 PM	59.68	59.76	59.47	59.55	46496
2/11/2016	12:30 PM	59.69	59.88	59.61	59.78	17548
2/11/2016	12:31 PM	59.95	59.99	59.7	59.71	26881
2/11/2016	12:32 PM	59.88	59.98	59.82	59.93	17803
2/11/2016	12:33 PM	59.8	59.92	59.8	59.89	9777
2/11/2016	12:34 PM	60.09	60.12	59.81	59.81	33438
2/11/2016	12:35 PM	60.17	60.29	60.01	60.07	25899
2/11/2016	12:36 PM	60.19	60.22	60.09	60.17	18574
2/11/2016	12:37 PM	60.19	60.24	60.06	60.16	20906
2/11/2016	12:38 PM	60.14	60.21	60.05	60.2	16106
2/11/2016	12:39 PM	60.2	60.26	60.08	60.14	21964
2/11/2016	12:40 PM	60.12	60.27	60.03	60.21	17466
2/11/2016	12:41 PM	60.32	60.36	60.09	60.1	20052
2/11/2016	12:42 PM	60.32	60.43	60.25	60.33	19461
2/11/2016	12:43 PM	60.12	60.3	60.12	60.28	12623
2/11/2016	12:44 PM	60.09	60.18	60.011	60.14	21078
2/11/2016	12:45 PM	59.93	60.12	59.84	60.11	17806
2/11/2016	12:46 PM	60.01	60.05	59.9	59.903	14160
2/11/2016	12:47 PM	59.78	60.04	59.74	60.04	17627
2/11/2016	12:48 PM	59.62	59.95	59.61	59.77	24328
2/11/2016	12:49 PM	59.74	59.89	59.52	59.61	26647
2/11/2016	12:50 PM	59.79	59.9	59.65	59.72	14850
2/11/2016	12:51 PM	59.22	59.81	59.12	59.81	53691
2/11/2016	12:52 PM	59.5	59.57	59.18	59.23	25234
2/11/2016	12:53 PM	59.2	59.62	59.16	59.48	32805
2/11/2016	12:54 PM	59.52	59.54	59.15	59.17	18023
2/11/2016	12:55 PM	59.42	59.49	59.3	59.48	16090
2/11/2016	12:56 PM	58.73	59.38	58.71	59.36	54437
2/11/2016	12:57 PM	58.95	59.14	58.67	58.73	25707
2/11/2016	12:58 PM	59.1	59.22	58.95	58.96	18873
2/11/2016	12:59 PM	59.1	59.16	58.94	59.1	25579
2/11/2016	1:00 PM	58.9	59.15	58.85	59.09	16478
2/11/2016	1:01 PM	58.91	59.06	58.83	58.9	20874
2/11/2016	1:02 PM	58.53	58.98	58.48	58.88	23530
2/11/2016	1:03 PM	58.44	58.59	58.3	58.52	33662
2/11/2016	1:04 PM	58.53	58.62	58.42	58.42	17061
2/11/2016	1:05 PM	58.86	58.92	58.38	58.52	47673
2/11/2016	1:06 PM	58.76	58.85	58.57	58.81	17888
2/11/2016	1:07 PM	58.71	58.87	58.59	58.76	23155
2/11/2016	1:08 PM	59.11	59.23	58.68	58.73	27252
2/11/2016	1:09 PM	58.76	59.14	58.76	59.14	27817
2/11/2016	1:10 PM	58.88	58.99	58.76	58.77	19089
2/11/2016	1:11 PM	58.86	59	58.76	58.88	24605
2/11/2016	1:12 PM	58.86	58.96	58.6	58.8	16296
2/11/2016	1:13 PM	58.72	58.87	58.66	58.84	12484
2/11/2016	1:14 PM	58.65	58.85	58.65	58.73	10207
2/11/2016	1:15 PM	58.59	58.67	58.46	58.65	18477
2/11/2016	1:16 PM	58.94	58.96	58.53	58.55	22814
2/11/2016	1:17 PM	58.73	58.95	58.72	58.95	10190
2/11/2016	1:18 PM	58.91	58.93	58.73	58.74	7940
2/11/2016	1:19 PM	58.81	59.07	58.8	58.87	15826
2/11/2016	1:20 PM	58.73	58.82	58.62	58.75	16333
2/11/2016	1:21 PM	58.51	58.7	58.39	58.7	15842
2/11/2016	1:22 PM	58.63	58.63	58.41	58.44	3500
2/11/2016	1:23 PM	58.64	58.89	58.62	58.68	8101
2/11/2016	1:24 PM	58.56	58.71	58.46	58.64	11864
2/11/2016	1:25 PM	58.85	58.85	58.6	58.66	2965
2/11/2016	1:26 PM	58.76	58.86	58.74	58.85	4126
2/11/2016	1:27 PM	58.71	58.79	58.58	58.79	8813
2/11/2016	1:28 PM	58.75	58.86	58.6	58.77	11427
2/11/2016	1:29 PM	58.82	58.83	58.67	58.77	3777
2/11/2016	1:30 PM	59.16	59.16	58.82	58.85	25230
2/11/2016	1:31 PM	59.17	59.4	59.15	59.15	17419
2/11/2016	1:32 PM	59.11	59.22	58.97	59.21	2800
2/11/2016	1:33 PM	58.91	59.17	58.91	59.11	9144
2/11/2016	1:34 PM	58.92	58.95	58.82	58.91	4788
2/11/2016	1:35 PM	58.85	59.15	58.85	59	14460
2/11/2016	1:36 PM	59.12	59.2	58.85	58.91	4400
2/11/2016	1:37 PM	59.3	59.4	59.17	59.2	18846
2/11/2016	1:38 PM	59.77	59.83	59.3	59.3	62572
2/11/2016	1:39 PM	59.64	59.85	59.64	59.74	47170
2/11/2016	1:40 PM	59.69	59.78	59.62	59.68	17122
2/11/2016	1:41 PM	59.72	59.89	59.59	59.77	14803
2/11/2016	1:42 PM	59.59	59.78	59.59	59.72	13246
2/11/2016	1:43 PM	59.64	59.76	59.58	59.58	14631
2/11/2016	1:44 PM	59.58	59.75	59.51	59.67	12424
2/11/2016	1:45 PM	59.52	59.8	59.5	59.55	19045
2/11/2016	1:46 PM	59.645	59.69	59.49	59.56	21058
2/11/2016	1:47 PM	59.7	59.75	59.62	59.68	14984
2/11/2016	1:48 PM	59.85	59.85	59.64	59.71	14135
2/11/2016	1:49 PM	59.8	59.85	59.68	59.85	8982
2/11/2016	1:50 PM	59.72	59.79	59.6	59.79	6735
2/11/2016	1:51 PM	59.66	59.73	59.57	59.7	7855
2/11/2016	1:52 PM	59.56	59.69	59.46	59.67	11551
2/11/2016	1:53 PM	59.55	59.71	59.5	59.57	8312
2/11/2016	1:54 PM	59.72	59.77	59.56	59.56	10801
2/11/2016	1:55 PM	59.76	59.85	59.65	59.71	11132
2/11/2016	1:56 PM	59.71	59.78	59.69	59.76	6134
2/11/2016	1:57 PM	59.68	59.79	59.66	59.72	10227
2/11/2016	1:58 PM	60	60.06	59.67	59.7	38179
2/11/2016	1:59 PM	60.01	60.08	59.97	60	21904
2/11/2016	2:00 PM	59.81	60.02	59.66	60.01	13135
2/11/2016	2:01 PM	59.78	59.94	59.78	59.81	11212
2/11/2016	2:02 PM	59.86	59.93	59.73	59.75	15687
2/11/2016	2:03 PM	59.96	59.97	59.86	59.87	11984
2/11/2016	2:04 PM	59.93	59.98	59.86	59.96	12385
2/11/2016	2:05 PM	59.83	59.95	59.73	59.95	13655
2/11/2016	2:06 PM	60.05	60.09	59.8	59.8	22669
2/11/2016	2:07 PM	59.7	60.05	59.6	60.03	31103
2/11/2016	2:08 PM	59.91	59.91	59.67	59.69	7631
2/11/2016	2:09 PM	59.76	59.91	59.68	59.9	9812
2/11/2016	2:10 PM	59.71	59.77	59.61	59.76	11114
2/11/2016	2:11 PM	59.74	59.81	59.72	59.74	6021
2/11/2016	2:12 PM	59.7	59.76	59.64	59.74	14484
2/11/2016	2:13 PM	59.96	59.98	59.74	59.74	21300
2/11/2016	2:14 PM	60.09	60.22	59.91	59.95	32238
2/11/2016	2:15 PM	60.02	60.1	59.98	60.05	6099
2/11/2016	2:16 PM	60.01	60.02	59.9	60.02	10366
2/11/2016	2:17 PM	60.16	60.25	59.97	60.02	12425
2/11/2016	2:18 PM	60.16	60.22	60.1	60.16	8235
2/11/2016	2:19 PM	60.3	60.32	60.13	60.15	21455
2/11/2016	2:20 PM	60.83	60.85	60.313	60.33	44108
2/11/2016	2:21 PM	60.63	60.85	60.51	60.84	26824
2/11/2016	2:22 PM	60.62	60.74	60.49	60.66	36026
2/11/2016	2:23 PM	60.58	60.69	60.47	60.62	19659
2/11/2016	2:24 PM	60.75	60.8	60.57	60.66	24377
2/11/2016	2:25 PM	60.93	60.99	60.75	60.75	25403
2/11/2016	2:26 PM	60.82	61	60.77	60.97	29175
2/11/2016	2:27 PM	60.91	60.99	60.78	60.85	19163
2/11/2016	2:28 PM	61.09	61.12	60.87	60.9	24514
2/11/2016	2:29 PM	61.09	61.34	61.09	61.1	31878
2/11/2016	2:30 PM	61.23	61.23	60.98	61.09	18715
2/11/2016	2:31 PM	61.41	61.45	61.21	61.26	27778
2/11/2016	2:32 PM	61.38	61.48	61.18	61.4	49266
2/11/2016	2:33 PM	61.08	61.37	61	61.37	31543
2/11/2016	2:34 PM	61.16	61.18	61.04	61.12	10914
2/11/2016	2:35 PM	61.28	61.35	61.17	61.19	10474
2/11/2016	2:36 PM	61.44	61.54	61.22	61.29	26238
2/11/2016	2:37 PM	61.81	61.83	61.44	61.46	31851
2/11/2016	2:38 PM	61.82	61.91	61.77	61.82	21035
2/11/2016	2:39 PM	60.01	61.87	59.9	61.84	119528
2/11/2016	2:40 PM	59.27	59.99	59.19	59.99	80519
2/11/2016	2:41 PM	60.09	60.1	58.88	59.22	64534
2/11/2016	2:42 PM	59.54	60.04	59.35	59.9	30361
2/11/2016	2:43 PM	59.39	59.98	59.29	59.52	31695
2/11/2016	2:44 PM	59.37	59.43	58.67	59.33	41175
2/11/2016	2:45 PM	59.33	59.44	58.72	59.35	19801
2/11/2016	2:46 PM	59.3	59.76	59.18	59.32	19074
2/11/2016	2:47 PM	58.73	59.29	58.66	59.27	76459
2/11/2016	2:48 PM	58.14	59	58	58.7	89963
2/11/2016	2:49 PM	58.55	58.56	58.04	58.08	71996
2/11/2016	2:50 PM	58.47	58.78	58.25	58.47	118805
2/11/2016	2:51 PM	58.25	58.6	58.13	58.39	48056
2/11/2016	2:52 PM	57.47	58.24	57.28	58.22	113617
2/11/2016	2:53 PM	57.12	57.63	57.1	57.44	90662
2/11/2016	2:54 PM	57.4	57.47	56.68	57.13	127307
2/11/2016	2:55 PM	56.95	57.65	56.81	57.4	91858
2/11/2016	2:56 PM	57.31	57.33	56.69	56.93	74783
2/11/2016	2:57 PM	57.39	57.65	57.18	57.3	75227
2/11/2016	2:58 PM	57.16	57.61	57.11	57.37	77268
2/11/2016	2:59 PM	57.54	57.75	57	57.17	91885
2/11/2016	3:00 PM	57.79	58.11	57.37	57.51	119660
2/11/2016	3:01 PM	58.3	58.41	57.66	57.82	109627
2/11/2016	3:02 PM	58.47	58.73	58.22	58.32	116414
2/11/2016	3:03 PM	58.62	58.76	58.44	58.51	55019
2/11/2016	3:04 PM	58.04	58.65	57.95	58.6	60624
2/11/2016	3:05 PM	58.42	58.42	57.97	58.06	44703
2/11/2016	3:06 PM	58.59	58.65	58.17	58.4	62230
2/11/2016	3:07 PM	58.55	58.65	58.24	58.58	62105
2/11/2016	3:08 PM	58.59	58.67	58.22	58.56	62624
2/11/2016	3:09 PM	58.67	58.72	58.31	58.6	58715
2/11/2016	3:10 PM	58.38	58.91	58.23	58.71	117119
2/11/2016	3:11 PM	57.96	58.36	57.88	58.35	110122
2/11/2016	3:12 PM	58.1	58.27	57.94	57.94	56438
2/11/2016	3:13 PM	57.61	58.13	57.61	58.09	60315
2/11/2016	3:14 PM	57.66	57.82	57.4	57.6	95308
2/11/2016	3:15 PM	57.83	57.96	57.62	57.65	68449
2/11/2016	3:16 PM	58.34	58.36	57.83	57.89	72496
2/11/2016	3:17 PM	58.26	58.5	58.15	58.29	59393
2/11/2016	3:18 PM	58.05	58.3	58.05	58.23	35393
2/11/2016	3:19 PM	58.1	58.29	58	58.04	61679
2/11/2016	3:20 PM	58.1	58.2	57.84	58.07	90628
2/11/2016	3:21 PM	58.24	58.42	58.04	58.12	98998
2/11/2016	3:22 PM	58.27	58.42	58.08	58.23	76389
2/11/2016	3:23 PM	57.69	58.26	57.45	58.26	98162
2/11/2016	3:24 PM	57.7	57.96	57.66	57.68	67028
2/11/2016	3:25 PM	58.16	58.19	57.66	57.68	54398
2/11/2016	3:26 PM	58.09	58.19	57.98	58.12	19100
2/11/2016	3:27 PM	57.59	58.16	57.55	58.07	28171
2/11/2016	3:28 PM	57.88	58.23	57.42	57.59	67234
2/11/2016	3:29 PM	57.4	58.01	57.37	57.83	38839
2/11/2016	3:30 PM	57.23	57.54	57.2	57.38	42714
2/11/2016	3:31 PM	57.53	57.69	57.26	57.26	43173
2/11/2016	3:32 PM	57.62	57.86	57.53	57.55	43790
2/11/2016	3:33 PM	57.58	57.78	57.39	57.64	28646
2/11/2016	3:34 PM	57.42	57.64	57.42	57.59	33783
2/11/2016	3:35 PM	57.31	57.62	57.31	57.48	38732
2/11/2016	3:36 PM	57.29	57.45	57.17	57.3	58973
2/11/2016	3:37 PM	57.16	57.39	57.15	57.34	40988
2/11/2016	3:38 PM	56.71	57.3	56.642	57.15	81591
2/11/2016	3:39 PM	56.46	56.74	56.41	56.74	41576
2/11/2016	3:40 PM	56.38	56.61	56.3	56.45	44261
2/11/2016	3:41 PM	56.25	56.5	55.97	56.32	64879
2/11/2016	3:42 PM	56.16	56.56	56.16	56.29	29188
2/11/2016	3:43 PM	55.93	56.32	55.91	56.15	36260
2/11/2016	3:44 PM	55.94	56.03	55.74	55.96	35015
2/11/2016	3:45 PM	55.59	55.98	55.57	55.89	35808
2/11/2016	3:46 PM	55.81	55.86	55.57	55.59	18431
2/11/2016	3:47 PM	56.48	56.53	55.66	55.72	33058
2/11/2016	3:48 PM	56.5	56.65	56.35	56.45	24192
2/11/2016	3:49 PM	56.39	56.597	56.39	56.48	18573
2/11/2016	3:50 PM	56.11	56.42	56.01	56.39	32425
2/11/2016	3:51 PM	56.27	56.31	55.91	56.12	22673
2/11/2016	3:52 PM	56.23	56.4	56.11	56.22	27525
2/11/2016	3:53 PM	56.3	56.38	56.14	56.23	27176
2/11/2016	3:54 PM	56.53	56.56	56.25	56.25	48159
2/11/2016	3:55 PM	56.94	57	56.39	56.4	48692
2/11/2016	3:56 PM	56.89	57.27	56.81	56.9	31914
2/11/2016	3:57 PM	57.11	57.11	56.9	56.92	19422
2/11/2016	3:58 PM	56.99	57.2	56.9	57.08	14700
2/11/2016	3:59 PM	57.69	57.69	57	57	41688
2/11/2016	4:00 PM	57.9	58.02	57.67	57.73	47309
2/12/2016	9:31 AM	54.75	55.06	54.54	54.55	29232
2/12/2016	9:32 AM	54.53	54.75	54	54.75	49721
2/12/2016	9:33 AM	54.87	54.94	54.54	54.54	25332
2/12/2016	9:34 AM	54.55	54.84	54.55	54.84	27431
2/12/2016	9:35 AM	54.9	55.02	54.62	54.64	8534
2/12/2016	9:36 AM	54.84	54.939	54.69	54.939	7239
2/12/2016	9:37 AM	55.17	55.17	54.7	54.85	34303
2/12/2016	9:38 AM	55.43	55.5	55.2	55.25	13120
2/12/2016	9:39 AM	55.65	55.85	55.44	55.47	21741
2/12/2016	9:40 AM	55.62	55.77	55.53	55.65	7000
2/12/2016	9:41 AM	55.38	55.76	55.34	55.63	21028
2/12/2016	9:42 AM	55.44	55.44	55.15	55.41	8687
2/12/2016	9:43 AM	55.67	55.69	55.2	55.38	18730
2/12/2016	9:44 AM	55.7	55.8	55.56	55.7	14129
2/12/2016	9:45 AM	56.12	56.19	55.6	55.69	20314
2/12/2016	9:46 AM	56.14	56.24	55.97	56.14	26207
2/12/2016	9:47 AM	56.05	56.21	55.96	56.19	14643
2/12/2016	9:48 AM	55.86	56.21	55.86	56.15	20167
2/12/2016	9:49 AM	56.1	56.16	55.81	55.88	19715
2/12/2016	9:50 AM	56.25	56.43	56.095	56.1	24321
2/12/2016	9:51 AM	56.58	56.62	56.24	56.24	16098
2/12/2016	9:52 AM	56.42	56.58	56.25	56.56	15339
2/12/2016	9:53 AM	56.12	56.43	56.12	56.42	14499
2/12/2016	9:54 AM	55.89	56.17	55.89	56.11	22694
2/12/2016	9:55 AM	56.1	56.12	55.85	55.85	14695
2/12/2016	9:56 AM	56.21	56.25	56.04	56.08	6316
2/12/2016	9:57 AM	56.34	56.34	56.15	56.2	13968
2/12/2016	9:58 AM	56.63	56.68	56.32	56.33	19318
2/12/2016	9:59 AM	56.73	56.76	56.5	56.61	20290
2/12/2016	10:00 AM	56.84	56.9	56.7	56.7	36212
2/12/2016	10:01 AM	57.19	57.24	56.8	56.84	30731
2/12/2016	10:02 AM	56.75	57.31	56.74	57.21	35900
2/12/2016	10:03 AM	56.8	57.01	56.75	56.75	20459
2/12/2016	10:04 AM	56.9	56.91	56.74	56.79	18624
2/12/2016	10:05 AM	56.6	57.11	56.6	56.9	19494
2/12/2016	10:06 AM	56.47	56.64	56.3	56.62	41687
2/12/2016	10:07 AM	56.84	56.88	56.49	56.5	22670
2/12/2016	10:08 AM	56.31	56.86	56.29	56.81	26206
2/12/2016	10:09 AM	56.49	56.5	56.3	56.39	13382
2/12/2016	10:10 AM	56.5	56.75	56.44	56.51	14749
2/12/2016	10:11 AM	56.13	56.51	56.03	56.5	23360
2/12/2016	10:12 AM	56.2	56.25	56.05	56.11	17754
2/12/2016	10:13 AM	56.18	56.44	56.15	56.18	22722
2/12/2016	10:14 AM	56.26	56.5	56.1	56.18	18776
2/12/2016	10:15 AM	56.34	56.43	56.2	56.24	6024
2/12/2016	10:16 AM	56.27	56.33	56.09	56.33	8407
2/12/2016	10:17 AM	56.32	56.32	56.05	56.21	8800
2/12/2016	10:18 AM	56.39	56.5	56.29	56.35	16054
2/12/2016	10:19 AM	56.56	56.56	56.32	56.39	15007
2/12/2016	10:20 AM	55.87	56.58	55.82	56.56	39207
2/12/2016	10:21 AM	55.78	55.87	55.65	55.84	34257
2/12/2016	10:22 AM	55.74	55.84	55.6	55.8	13101
2/12/2016	10:23 AM	55.92	55.95	55.71	55.76	17994
2/12/2016	10:24 AM	55.96	56	55.75	55.91	18015
2/12/2016	10:25 AM	55.96	56	55.82	55.87	11600
2/12/2016	10:26 AM	55.75	55.95	55.67	55.95	14358
2/12/2016	10:27 AM	55.73	55.84	55.7	55.75	8397
2/12/2016	10:28 AM	55.74	55.76	55.53	55.74	13736
2/12/2016	10:29 AM	55.71	55.85	55.66	55.73	15332
2/12/2016	10:30 AM	55.76	55.77	55.61	55.73	8684
2/12/2016	10:31 AM	55.61	55.77	55.59	55.76	8060
2/12/2016	10:32 AM	55.29	55.59	55.15	55.59	27018
2/12/2016	10:33 AM	55.55	55.55	55.27	55.27	18140
2/12/2016	10:34 AM	55.25	55.53	55.25	55.53	14516
2/12/2016	10:35 AM	55.28	55.34	55.15	55.31	14011
2/12/2016	10:36 AM	55.38	55.38	55.17	55.17	9203
2/12/2016	10:37 AM	55.51	55.54	55.22	55.27	8374
2/12/2016	10:38 AM	55.7	55.74	55.49	55.49	15737
2/12/2016	10:39 AM	55.58	55.75	55.58	55.68	13017
2/12/2016	10:40 AM	55.62	55.71	55.57	55.62	9471
2/12/2016	10:41 AM	55.69	55.77	55.61	55.61	7650
2/12/2016	10:42 AM	55.67	55.8	55.66	55.71	10000
2/12/2016	10:43 AM	55.55	55.65	55.46	55.62	16778
2/12/2016	10:44 AM	55.76	55.76	55.5	55.52	11070
2/12/2016	10:45 AM	55.76	55.79	55.6	55.71	11283
2/12/2016	10:46 AM	55.85	55.87	55.73	55.74	13296
2/12/2016	10:47 AM	55.54	55.94	55.54	55.83	26196
2/12/2016	10:48 AM	55.63	55.71	55.56	55.56	8884
2/12/2016	10:49 AM	55.64	55.707	55.55	55.61	7609
2/12/2016	10:50 AM	55.63	55.747	55.58	55.71	7506
2/12/2016	10:51 AM	55.36	55.62	55.3	55.61	15067
2/12/2016	10:52 AM	55.03	55.36	55.03	55.35	15845
2/12/2016	10:53 AM	55.21	55.21	54.99	55.04	16136
2/12/2016	10:54 AM	55.2	55.34	55.08	55.15	11239
2/12/2016	10:55 AM	55.17	55.25	55.03	55.18	18929
2/12/2016	10:56 AM	55	55.16	54.97	55.16	14758
2/12/2016	10:57 AM	55.33	55.35	54.99	55.02	9150
2/12/2016	10:58 AM	55.54	55.627	55.3	55.33	17282
2/12/2016	10:59 AM	55.51	55.71	55.47	55.58	12841
2/12/2016	11:00 AM	55.47	55.5	55.38	55.49	5826
2/12/2016	11:01 AM	55.06	55.44	54.94	55.44	20698
2/12/2016	11:02 AM	55.23	55.25	54.94	54.99	13190
2/12/2016	11:03 AM	55.15	55.25	55.02	55.19	10503
2/12/2016	11:04 AM	55.15	55.25	54.99	55.16	15867
2/12/2016	11:05 AM	55.34	55.37	54.98	55.12	14783
2/12/2016	11:06 AM	55.18	55.4	55.171	55.34	5286
2/12/2016	11:07 AM	54.92	55.17	54.91	55.17	11503
2/12/2016	11:08 AM	54.75	54.92	54.69	54.9	21591
2/12/2016	11:09 AM	54.63	54.79	54.62	54.74	12478
2/12/2016	11:10 AM	54.72	54.78	54.67	54.67	5863
2/12/2016	11:11 AM	54.71	54.8	54.65	54.76	5908
2/12/2016	11:12 AM	54.71	54.73	54.52	54.73	23898
2/12/2016	11:13 AM	54.6	54.73	54.57	54.67	15681
2/12/2016	11:14 AM	54.56	54.66	54.54	54.58	19137
2/12/2016	11:15 AM	54.1	54.59	54.07	54.59	35518
2/12/2016	11:16 AM	53.61	54.08	53.61	54.08	41096
2/12/2016	11:17 AM	53.73	53.87	53.57	53.62	16748
2/12/2016	11:18 AM	53.96	53.98	53.73	53.73	15734
2/12/2016	11:19 AM	54.02	54.09	53.94	53.95	11804
2/12/2016	11:20 AM	54.04	54.09	53.92	54.02	8596
2/12/2016	11:21 AM	53.86	54	53.79	53.99	16359
2/12/2016	11:22 AM	54.01	54.01	53.78	53.83	11717
2/12/2016	11:23 AM	53.78	54	53.75	54	16325
2/12/2016	11:24 AM	53.85	53.93	53.76	53.76	29082
2/12/2016	11:25 AM	53.8	53.89	53.78	53.83	12403
2/12/2016	11:26 AM	53.85	53.91	53.8	53.81	7022
2/12/2016	11:27 AM	53.78	53.85	53.74	53.82	7801
2/12/2016	11:28 AM	53.46	53.8	53.46	53.77	29732
2/12/2016	11:29 AM	53.44	53.46	53.33	53.46	22738
2/12/2016	11:30 AM	53.38	53.48	53.33	53.42	16596
2/12/2016	11:31 AM	53.25	53.38	53.25	53.38	12512
2/12/2016	11:32 AM	53.55	53.65	53.24	53.3	32801
2/12/2016	11:33 AM	53.4	53.52	53.37	53.48	33017
2/12/2016	11:34 AM	53.38	53.45	53.34	53.41	19885
2/12/2016	11:35 AM	53.33	53.42	53.32	53.407	15863
2/12/2016	11:36 AM	53.35	53.38	53.25	53.32	17571
2/12/2016	11:37 AM	53.58	53.608	53.34	53.37	23601
2/12/2016	11:38 AM	53.59	53.62	53.52	53.59	12945
2/12/2016	11:39 AM	53.71	53.71	53.59	53.61	16763
2/12/2016	11:40 AM	53.81	53.86	53.65	53.71	12574
2/12/2016	11:41 AM	53.79	53.84	53.69	53.79	9440
2/12/2016	11:42 AM	53.89	53.93	53.79	53.8	10644
2/12/2016	11:43 AM	54.05	54.05	53.82	53.89	21044
2/12/2016	11:44 AM	53.87	54.05	53.79	54.02	13492
2/12/2016	11:45 AM	54.04	54.04	53.88	53.89	7804
2/12/2016	11:46 AM	53.9	54.03	53.9	54.03	6807
2/12/2016	11:47 AM	53.9	53.96	53.86	53.91	8533
2/12/2016	11:48 AM	53.79	53.9	53.77	53.88	9147
2/12/2016	11:49 AM	53.82	53.85	53.75	53.79	5950
2/12/2016	11:50 AM	53.87	53.93	53.79	53.85	8265
2/12/2016	11:51 AM	53.96	54.08	53.88	53.9	14694
2/12/2016	11:52 AM	54.1	54.15	53.95	53.95	11053
2/12/2016	11:53 AM	54.11	54.13	54.03	54.11	7435
2/12/2016	11:54 AM	54.21	54.26	54.1	54.11	34891
2/12/2016	11:55 AM	54.19	54.22	54.11	54.21	11621
2/12/2016	11:56 AM	54.09	54.19	54.09	54.17	14485
2/12/2016	11:57 AM	54.23	54.34	54.1	54.1	29416
2/12/2016	11:58 AM	54.2	54.22	54.13	54.22	6220
2/12/2016	11:59 AM	54.21	54.31	54.17	54.18	9720
2/12/2016	12:00 PM	54.28	54.35	54.2	54.2	8938
2/12/2016	12:01 PM	54.39	54.48	54.21	54.29	19015
2/12/2016	12:02 PM	54.42	54.51	54.37	54.39	12674
2/12/2016	12:03 PM	54.27	54.44	54.25	54.44	6860
2/12/2016	12:04 PM	54.45	54.5	54.3	54.3	8167
2/12/2016	12:05 PM	54.46	54.51	54.42	54.47	4692
2/12/2016	12:06 PM	54.23	54.4	54.2	54.4	12932
2/12/2016	12:07 PM	54.2	54.28	54.19	54.24	4323
2/12/2016	12:08 PM	54.35	54.35	54.18	54.23	8677
2/12/2016	12:09 PM	54.36	54.37	54.29	54.36	4060
2/12/2016	12:10 PM	54.49	54.52	54.35	54.38	9886
2/12/2016	12:11 PM	54.33	54.56	54.28	54.5	8997
2/12/2016	12:12 PM	54.46	54.55	54.32	54.32	7591
2/12/2016	12:13 PM	54.3	54.47	54.23	54.44	18169
2/12/2016	12:14 PM	54.39	54.41	54.26	54.3	11581
2/12/2016	12:15 PM	54.24	54.37	54.23	54.37	9569
2/12/2016	12:16 PM	54.54	54.57	54.23	54.23	21753
2/12/2016	12:17 PM	54.4	54.65	54.31	54.54	16659
2/12/2016	12:18 PM	54.35	54.47	54.35	54.39	6060
2/12/2016	12:19 PM	54.47	54.47	54.35	54.35	5102
2/12/2016	12:20 PM	54.47	54.53	54.42	54.45	12016
2/12/2016	12:21 PM	54.45	54.55	54.43	54.46	5415
2/12/2016	12:22 PM	54.35	54.48	54.16	54.48	17790
2/12/2016	12:23 PM	54.36	54.47	54.32	54.34	8134
2/12/2016	12:24 PM	54.31	54.46	54.25	54.41	15248
2/12/2016	12:25 PM	54.39	54.44	54.27	54.28	10816
2/12/2016	12:26 PM	54.32	54.46	54.3	54.36	3262
2/12/2016	12:27 PM	54.11	54.29	54.06	54.29	16586
2/12/2016	12:28 PM	53.89	54.14	53.85	54.12	15963
2/12/2016	12:29 PM	53.99	54.05	53.91	53.92	6465
2/12/2016	12:30 PM	54.03	54.1	53.98	54	14075
2/12/2016	12:31 PM	54.1	54.14	54.04	54.07	12951
2/12/2016	12:32 PM	54.34	54.36	54.04	54.07	11960
2/12/2016	12:33 PM	54.32	54.35	54.21	54.31	9936
2/12/2016	12:34 PM	54.28	54.32	54.18	54.31	2700
2/12/2016	12:35 PM	54.3	54.33	54.24	54.27	1800
2/12/2016	12:36 PM	54.39	54.39	54.24	54.25	1000
2/12/2016	12:37 PM	54.36	54.49	54.36	54.38	3899
2/12/2016	12:38 PM	54.22	54.33	54.2	54.27	4000
2/12/2016	12:39 PM	54.26	54.29	54.2	54.22	3092
2/12/2016	12:40 PM	54.06	54.25	54.06	54.25	5780
2/12/2016	12:41 PM	54.03	54.14	54.02	54.07	5444
2/12/2016	12:42 PM	54.01	54.13	53.98	54	10730
2/12/2016	12:43 PM	53.99	54.03	53.95	54.03	3665
2/12/2016	12:44 PM	53.96	54	53.91	53.98	4455
2/12/2016	12:45 PM	53.78	53.9	53.78	53.9	7142
2/12/2016	12:46 PM	53.95	53.95	53.78	53.82	6723
2/12/2016	12:47 PM	53.94	53.96	53.81	53.91	11465
2/12/2016	12:48 PM	53.85	53.92	53.83	53.92	3727
2/12/2016	12:49 PM	53.91	53.93	53.84	53.86	2422
2/12/2016	12:50 PM	54.04	54.09	53.89	53.89	4550
2/12/2016	12:51 PM	53.99	54.05	53.98	54.02	5676
2/12/2016	12:52 PM	54.15	54.15	54.02	54.03	10357
2/12/2016	12:53 PM	53.97	54.17	53.97	54.15	4850
2/12/2016	12:54 PM	53.86	54.01	53.8	54.01	8027
2/12/2016	12:55 PM	53.68	53.87	53.65	53.86	12932
2/12/2016	12:56 PM	53.66	53.72	53.64	53.68	4435
2/12/2016	12:57 PM	53.82	53.82	53.67	53.67	5062
2/12/2016	12:58 PM	53.91	54.01	53.85	53.85	11020
2/12/2016	12:59 PM	53.94	54.08	53.92	53.92	7678
2/12/2016	1:00 PM	54.12	54.12	53.91	53.92	7016
2/12/2016	1:01 PM	54.22	54.25	54.07	54.13	4062
2/12/2016	1:02 PM	53.98	54.24	53.93	54.24	9773
2/12/2016	1:03 PM	54.12	54.23	54.01	54.01	24450
2/12/2016	1:04 PM	54.05	54.16	54	54.12	11383
2/12/2016	1:05 PM	54.1	54.11	54.03	54.11	10413
2/12/2016	1:06 PM	54.16	54.21	54.1	54.12	7438
2/12/2016	1:07 PM	54.36	54.4	54.17	54.17	9738
2/12/2016	1:08 PM	54.6	54.65	54.33	54.33	20941
2/12/2016	1:09 PM	54.7	54.7	54.45	54.59	16912
2/12/2016	1:10 PM	54.49	54.72	54.45	54.69	10202
2/12/2016	1:11 PM	54.76	54.77	54.53	54.53	19124
2/12/2016	1:12 PM	54.43	54.73	54.39	54.73	25149
2/12/2016	1:13 PM	54.44	54.479	54.36	54.44	9911
2/12/2016	1:14 PM	54.51	54.57	54.4	54.43	7017
2/12/2016	1:15 PM	54.51	54.55	54.48	54.52	6278
2/12/2016	1:16 PM	54.64	54.64	54.53	54.57	8590
2/12/2016	1:17 PM	54.74	54.85	54.66	54.66	24947
2/12/2016	1:18 PM	54.54	54.75	54.5	54.75	11774
2/12/2016	1:19 PM	54.68	54.74	54.48	54.54	10887
2/12/2016	1:20 PM	54.88	54.9	54.66	54.73	28356
2/12/2016	1:21 PM	54.78	54.86	54.73	54.86	5991
2/12/2016	1:22 PM	54.82	54.92	54.77	54.8	12271
2/12/2016	1:23 PM	54.85	54.91	54.79	54.83	7182
2/12/2016	1:24 PM	54.95	55.06	54.89	54.89	20259
2/12/2016	1:25 PM	55.05	55.09	54.94	54.97	9231
2/12/2016	1:26 PM	54.88	55.13	54.86	55.1	7849
2/12/2016	1:27 PM	54.88	54.98	54.82	54.96	5228
2/12/2016	1:28 PM	54.89	54.89	54.76	54.89	9367
2/12/2016	1:29 PM	54.79	54.96	54.76	54.92	5565
2/12/2016	1:30 PM	54.75	54.88	54.71	54.81	9302
2/12/2016	1:31 PM	54.63	54.85	54.58	54.73	13899
2/12/2016	1:32 PM	54.81	54.81	54.63	54.63	16053
2/12/2016	1:33 PM	54.99	55.04	54.81	54.81	19350
2/12/2016	1:34 PM	54.92	55.05	54.91	54.99	10624
2/12/2016	1:35 PM	54.74	54.91	54.73	54.91	13737
2/12/2016	1:36 PM	54.95	54.95	54.7	54.72	12993
2/12/2016	1:37 PM	54.98	55	54.88	54.97	10381
2/12/2016	1:38 PM	54.81	55.01	54.74	54.99	21464
2/12/2016	1:39 PM	54.99	55.05	54.88	54.88	10176
2/12/2016	1:40 PM	55.03	55.099	54.94	54.94	6121
2/12/2016	1:41 PM	55.19	55.21	54.98	55.02	20857
2/12/2016	1:42 PM	55.18	55.29	55.16	55.25	10253
2/12/2016	1:43 PM	55.02	55.14	54.98	55.14	7361
2/12/2016	1:44 PM	54.97	55.07	54.94	55	10566
2/12/2016	1:45 PM	54.92	54.98	54.89	54.95	4533
2/12/2016	1:46 PM	54.74	54.91	54.73	54.91	22105
2/12/2016	1:47 PM	54.77	54.82	54.69	54.76	3955
2/12/2016	1:48 PM	54.81	54.81	54.78	54.78	3283
2/12/2016	1:49 PM	54.56	54.79	54.5	54.79	17991
2/12/2016	1:50 PM	54.32	54.56	54.28	54.56	16125
2/12/2016	1:51 PM	54.47	54.47	54.24	54.34	7573
2/12/2016	1:52 PM	54.38	54.48	54.38	54.46	6050
2/12/2016	1:53 PM	54.38	54.39	54.32	54.35	3400
2/12/2016	1:54 PM	54.37	54.46	54.3	54.37	3500
2/12/2016	1:55 PM	54.45	54.5	54.33	54.38	5208
2/12/2016	1:56 PM	54.44	54.47	54.3	54.44	11963
2/12/2016	1:57 PM	54.52	54.63	54.37	54.39	17114
2/12/2016	1:58 PM	54.64	54.67	54.47	54.58	5964
2/12/2016	1:59 PM	54.58	54.63	54.58	54.61	4600
2/12/2016	2:00 PM	54.57	54.62	54.54	54.56	6101
2/12/2016	2:01 PM	54.54	54.64	54.53	54.6	5328
2/12/2016	2:02 PM	54.6	54.6	54.5	54.5	4516
2/12/2016	2:03 PM	54.59	54.66	54.56	54.59	7188
2/12/2016	2:04 PM	54.39	54.57	54.37	54.57	10536
2/12/2016	2:05 PM	54.44	54.47	54.3	54.35	7686
2/12/2016	2:06 PM	54.38	54.485	54.36	54.45	5073
2/12/2016	2:07 PM	54.36	54.47	54.35	54.4	4828
2/12/2016	2:08 PM	54.27	54.44	54.27	54.38	5208
2/12/2016	2:09 PM	54.06	54.24	54.01	54.24	17076
2/12/2016	2:10 PM	53.87	54.03	53.74	54.02	21821
2/12/2016	2:11 PM	53.91	53.92	53.69	53.81	8453
2/12/2016	2:12 PM	53.73	53.89	53.73	53.89	7662
2/12/2016	2:13 PM	53.9	53.98	53.73	53.76	10083
2/12/2016	2:14 PM	53.72	53.95	53.72	53.85	6689
2/12/2016	2:15 PM	53.66	53.72	53.61	53.7	6296
2/12/2016	2:16 PM	53.58	53.75	53.57	53.66	5373
2/12/2016	2:17 PM	53.48	53.59	53.2	53.59	43295
2/12/2016	2:18 PM	53.66	53.75	53.45	53.46	22415
2/12/2016	2:19 PM	53.72	53.79	53.65	53.67	5468
2/12/2016	2:20 PM	53.81	53.85	53.68	53.73	9936
2/12/2016	2:21 PM	53.89	53.96	53.64	53.78	7894
2/12/2016	2:22 PM	53.72	53.86	53.69	53.86	14598
2/12/2016	2:23 PM	53.75	53.79	53.7	53.72	4956
2/12/2016	2:24 PM	53.69	53.74	53.63	53.7	5368
2/12/2016	2:25 PM	53.62	53.77	53.59	53.73	6000
2/12/2016	2:26 PM	53.57	53.705	53.57	53.66	3829
2/12/2016	2:27 PM	53.44	53.6	53.41	53.56	6858
2/12/2016	2:28 PM	53.24	53.47	53.24	53.43	9256
2/12/2016	2:29 PM	53.22	53.33	53.15	53.25	8788
2/12/2016	2:30 PM	53.24	53.34	53.19	53.19	9869
2/12/2016	2:31 PM	53.38	53.39	53.19	53.2	7139
2/12/2016	2:32 PM	53.27	53.35	53.22	53.35	9164
2/12/2016	2:33 PM	53.36	53.41	53.23	53.27	12989
2/12/2016	2:34 PM	53.48	53.55	53.29	53.29	12096
2/12/2016	2:35 PM	53.45	53.54	53.43	53.46	11056
2/12/2016	2:36 PM	53.45	53.5	53.42	53.46	6779
2/12/2016	2:37 PM	53.5	53.54	53.43	53.47	13036
2/12/2016	2:38 PM	53.58	53.62	53.505	53.505	5126
2/12/2016	2:39 PM	53.47	53.57	53.467	53.53	6667
2/12/2016	2:40 PM	53.49	53.59	53.425	53.47	9831
2/12/2016	2:41 PM	53.57	53.6	53.48	53.48	5763
2/12/2016	2:42 PM	53.51	53.55	53.48	53.54	7448
2/12/2016	2:43 PM	53.45	53.58	53.425	53.52	10342
2/12/2016	2:44 PM	53.38	53.46	53.38	53.43	9074
2/12/2016	2:45 PM	53.19	53.37	53.19	53.37	14546
2/12/2016	2:46 PM	53.29	53.29	53.04	53.2	26106
2/12/2016	2:47 PM	53.44	53.45	53.26	53.28	23803
2/12/2016	2:48 PM	53.25	53.48	53.2	53.445	28302
2/12/2016	2:49 PM	53.36	53.42	53.23	53.24	16557
2/12/2016	2:50 PM	53.38	53.41	53.31	53.37	9114
2/12/2016	2:51 PM	53.3	53.38	53.21	53.35	12825
2/12/2016	2:52 PM	53.31	53.4	53.27	53.32	8011
2/12/2016	2:53 PM	53.18	53.28	53.16	53.28	21413
2/12/2016	2:54 PM	53.24	53.29	53.09	53.175	15418
2/12/2016	2:55 PM	53.32	53.32	53.18	53.22	5845
2/12/2016	2:56 PM	53.32	53.4	53.3	53.3	11573
2/12/2016	2:57 PM	53.29	53.34	53.23	53.28	12041
2/12/2016	2:58 PM	53.42	53.43	53.29	53.3	15789
2/12/2016	2:59 PM	53.53	53.55	53.39	53.4	17090
2/12/2016	3:00 PM	53.64	53.64	53.44	53.52	18589
2/12/2016	3:01 PM	53.51	53.67	53.51	53.6	8559
2/12/2016	3:02 PM	53.58	53.62	53.48	53.56	3283
2/12/2016	3:03 PM	53.76	53.82	53.58	53.58	16154
2/12/2016	3:04 PM	53.77	53.86	53.76	53.76	13311
2/12/2016	3:05 PM	53.699	53.76	53.63	53.74	18844
2/12/2016	3:06 PM	53.42	53.73	53.385	53.69	37440
2/12/2016	3:07 PM	53.64	53.69	53.46	53.46	13429
2/12/2016	3:08 PM	53.8	53.81	53.59	53.61	14810
2/12/2016	3:09 PM	53.79	53.81	53.67	53.76	9849
2/12/2016	3:10 PM	53.71	53.77	53.65	53.77	6868
2/12/2016	3:11 PM	53.52	53.69	53.52	53.69	5053
2/12/2016	3:12 PM	53.5	53.6	53.48	53.519	9028
2/12/2016	3:13 PM	53.46	53.55	53.4	53.46	11466
2/12/2016	3:14 PM	53.52	53.53	53.44	53.44	6737
2/12/2016	3:15 PM	53.48	53.54	53.48	53.52	4532
2/12/2016	3:16 PM	53.4	53.51	53.4	53.46	11583
2/12/2016	3:17 PM	53.4	53.49	53.36	53.4	12905
2/12/2016	3:18 PM	53.34	53.43	53.33	53.37	5807
2/12/2016	3:19 PM	53.252	53.35	53.22	53.35	15173
2/12/2016	3:20 PM	53.219	53.25	53.16	53.24	21232
2/12/2016	3:21 PM	53.16	53.26	53.16	53.22	19266
2/12/2016	3:22 PM	53.31	53.31	53.12	53.15	13456
2/12/2016	3:23 PM	53.29	53.35	53.21	53.29	17653
2/12/2016	3:24 PM	53.19	53.28	53.18	53.28	6948
2/12/2016	3:25 PM	53.25	53.3	53.14	53.19	13182
2/12/2016	3:26 PM	53.41	53.43	53.2	53.21	11854
2/12/2016	3:27 PM	53.42	53.5	53.41	53.45	9150
2/12/2016	3:28 PM	53.4	53.45	53.37	53.4	7235
2/12/2016	3:29 PM	53.39	53.43	53.34	53.42	4876
2/12/2016	3:30 PM	53	53.4	52.96	53.4	51467
2/12/2016	3:31 PM	53.18	53.23	52.99	52.99	18528
2/12/2016	3:32 PM	53.26	53.27	53.14	53.18	14431
2/12/2016	3:33 PM	53.32	53.33	53.18	53.26	13971
2/12/2016	3:34 PM	53.36	53.49	53.32	53.32	16358
2/12/2016	3:35 PM	53.5	53.56	53.4	53.4	14025
2/12/2016	3:36 PM	53.54	53.55	53.38	53.45	11307
2/12/2016	3:37 PM	53.46	53.57	53.43	53.55	8150
2/12/2016	3:38 PM	53.47	53.57	53.44	53.46	12407
2/12/2016	3:39 PM	53.61	53.68	53.46	53.46	14571
2/12/2016	3:40 PM	53.64	53.67	53.55	53.58	8496
2/12/2016	3:41 PM	53.56	53.65	53.52	53.64	10288
2/12/2016	3:42 PM	53.71	53.71	53.52	53.55	14407
2/12/2016	3:43 PM	53.62	53.78	53.57	53.71	23459
2/12/2016	3:44 PM	53.34	53.58	53.34	53.58	16890
2/12/2016	3:45 PM	53.38	53.43	53.3	53.34	14116
2/12/2016	3:46 PM	53.3	53.4	53.28	53.35	12866
2/12/2016	3:47 PM	53.23	53.32	53.19	53.28	13620
2/12/2016	3:48 PM	53.39	53.39	53.22	53.26	7086
2/12/2016	3:49 PM	53.53	53.53	53.4	53.4	23848
2/12/2016	3:50 PM	53.43	53.52	53.37	53.52	17106
2/12/2016	3:51 PM	53.58	53.6	53.42	53.42	11130
2/12/2016	3:52 PM	53.81	53.81	53.55	53.6	28943
2/12/2016	3:53 PM	53.81	53.93	53.79	53.82	28469
2/12/2016	3:54 PM	53.62	53.81	53.6	53.8	12893
2/12/2016	3:55 PM	53.6	53.63	53.56	53.6	9471
2/12/2016	3:56 PM	53.63	53.78	53.59	53.59	14795
2/12/2016	3:57 PM	53.41	53.67	53.4	53.62	24289
2/12/2016	3:58 PM	53.42	53.47	53.35	53.43	22762
2/12/2016	3:59 PM	53.39	53.44	53.35	53.42	14935
2/12/2016	4:00 PM	53.32	53.43	53.22	53.39	24031
2/16/2016	9:31 AM	49.66	49.85	49.52	49.66	21077
2/16/2016	9:32 AM	49.88	49.96	49.62	49.65	32617
2/16/2016	9:33 AM	50.12	50.2	49.8	49.91	15250
2/16/2016	9:34 AM	50.35	50.51	50.08	50.16	32407
2/16/2016	9:35 AM	50.34	50.57	50.24	50.39	20108
2/16/2016	9:36 AM	50.27	50.35	49.98	50.28	25037
2/16/2016	9:37 AM	50.26	50.38	50.22	50.27	14922
2/16/2016	9:38 AM	50.26	50.4	50.19	50.19	15027
2/16/2016	9:39 AM	50.3	50.35	50.1	50.23	14836
2/16/2016	9:40 AM	50.38	50.4	50.23	50.35	15417
2/16/2016	9:41 AM	50.48	50.56	50.3	50.34	19961
2/16/2016	9:42 AM	50.54	50.57	50.43	50.48	16254
2/16/2016	9:43 AM	50.16	50.52	50.16	50.52	20713
2/16/2016	9:44 AM	50.15	50.23	50.09	50.15	11858
2/16/2016	9:45 AM	50.06	50.17	50.03	50.11	9965
2/16/2016	9:46 AM	49.96	50.08	49.87	50.08	22718
2/16/2016	9:47 AM	50.03	50.13	49.96	49.99	14280
2/16/2016	9:48 AM	50.48	50.5	49.99	50.02	30350
2/16/2016	9:49 AM	50.57	50.59	50.44	50.45	15262
2/16/2016	9:50 AM	50.7	50.92	50.52	50.52	36801
2/16/2016	9:51 AM	51.07	51.11	50.7	50.73	39934
2/16/2016	9:52 AM	50.7	51.07	50.62	51.07	31259
2/16/2016	9:53 AM	50.98	51.01	50.69	50.72	24256
2/16/2016	9:54 AM	50.96	51.08	50.9	50.96	22084
2/16/2016	9:55 AM	50.87	51.03	50.72	50.97	14842
2/16/2016	9:56 AM	50.86	50.93	50.7	50.89	21754
2/16/2016	9:57 AM	50.96	51	50.84	50.85	13444
2/16/2016	9:58 AM	50.69	51.01	50.66	51	12160
2/16/2016	9:59 AM	50.59	50.73	50.58	50.69	6898
2/16/2016	10:00 AM	50.74	50.74	50.53	50.6	6441
2/16/2016	10:01 AM	50.64	50.83	50.58	50.83	10391
2/16/2016	10:02 AM	50.64	50.74	50.5	50.62	13756
2/16/2016	10:03 AM	50.62	50.73	50.45	50.6	16647
2/16/2016	10:04 AM	51.01	51.05	50.52	50.62	25010
2/16/2016	10:05 AM	51.17	51.24	51.01	51.04	22705
2/16/2016	10:06 AM	51.14	51.3	51.12	51.15	25068
2/16/2016	10:07 AM	51.23	51.3	51.13	51.13	19852
2/16/2016	10:08 AM	51.15	51.26	51.08	51.21	23699
2/16/2016	10:09 AM	51.27	51.27	51.14	51.22	16158
2/16/2016	10:10 AM	51.18	51.3	51.12	51.29	21426
2/16/2016	10:11 AM	51.19	51.25	51.11	51.2	23952
2/16/2016	10:12 AM	51.07	51.37	51.04	51.21	21906
2/16/2016	10:13 AM	50.935	51.09	50.81	51.05	21847
2/16/2016	10:14 AM	50.91	50.97	50.84	50.91	8311
2/16/2016	10:15 AM	50.81	50.97	50.74	50.92	19100
2/16/2016	10:16 AM	50.78	50.93	50.78	50.83	10151
2/16/2016	10:17 AM	50.57	50.81	50.55	50.79	18105
2/16/2016	10:18 AM	50.51	50.63	50.47	50.63	14833
2/16/2016	10:19 AM	50.69	50.73	50.5	50.55	12779
2/16/2016	10:20 AM	50.79	50.8	50.63	50.71	15279
2/16/2016	10:21 AM	50.8	50.97	50.78	50.79	15290
2/16/2016	10:22 AM	50.64	50.82	50.61	50.79	7372
2/16/2016	10:23 AM	50.83	50.83	50.61	50.66	7233
2/16/2016	10:24 AM	50.66	50.81	50.61	50.81	10159
2/16/2016	10:25 AM	50.73	50.76	50.59	50.62	10594
2/16/2016	10:26 AM	50.98	50.98	50.74	50.74	12169
2/16/2016	10:27 AM	51.09	51.09	50.95	50.98	16849
2/16/2016	10:28 AM	50.78	51.07	50.74	51.07	14763
2/16/2016	10:29 AM	50.69	50.84	50.63	50.78	15909
2/16/2016	10:30 AM	50.59	50.77	50.59	50.7	15055
2/16/2016	10:31 AM	50.81	50.91	50.45	50.56	34328
2/16/2016	10:32 AM	50.69	50.9	50.64	50.83	10821
2/16/2016	10:33 AM	50.81	50.83	50.66	50.75	11400
2/16/2016	10:34 AM	50.69	50.86	50.63	50.73	23265
2/16/2016	10:35 AM	50.27	50.69	50.27	50.69	27006
2/16/2016	10:36 AM	50.28	50.42	50.25	50.31	12548
2/16/2016	10:37 AM	50.41	50.42	50.2	50.23	8227
2/16/2016	10:38 AM	50.44	50.53	50.43	50.45	9383
2/16/2016	10:39 AM	50.44	50.48	50.25	50.42	12612
2/16/2016	10:40 AM	50.28	50.47	50.28	50.4	7482
2/16/2016	10:41 AM	50.19	50.41	50.19	50.32	10073
2/16/2016	10:42 AM	50.08	50.2	50.04	50.18	19185
2/16/2016	10:43 AM	50.21	50.31	50.01	50.04	15597
2/16/2016	10:44 AM	50.33	50.41	50.24	50.24	9079
2/16/2016	10:45 AM	50.05	50.32	50	50.32	19016
2/16/2016	10:46 AM	50.03	50.15	50.03	50.06	17511
2/16/2016	10:47 AM	50.087	50.16	50.01	50.01	9875
2/16/2016	10:48 AM	49.99	50.08	49.92	50.06	17869
2/16/2016	10:49 AM	50.06	50.11	49.94	49.96	13241
2/16/2016	10:50 AM	50.06	50.1	49.98	50.1	12619
2/16/2016	10:51 AM	50.16	50.16	50.01	50.06	10040
2/16/2016	10:52 AM	50.06	50.16	50.03	50.15	11129
2/16/2016	10:53 AM	50.07	50.14	50.03	50.05	17017
2/16/2016	10:54 AM	50.31	50.31	50.09	50.11	13041
2/16/2016	10:55 AM	50.25	50.32	50.23	50.31	10357
2/16/2016	10:56 AM	50.19	50.26	50.13	50.26	15684
2/16/2016	10:57 AM	50.16	50.2	50.08	50.19	19595
2/16/2016	10:58 AM	50.28	50.3	50.15	50.2	11300
2/16/2016	10:59 AM	50.19	50.3	50.17	50.29	8021
2/16/2016	11:00 AM	50.17	50.195	50.09	50.17	12696
2/16/2016	11:01 AM	49.88	50.12	49.84	50.12	14745
2/16/2016	11:02 AM	49.83	49.91	49.78	49.89	10301
2/16/2016	11:03 AM	49.9	49.91	49.81	49.82	9098
2/16/2016	11:04 AM	49.94	49.94	49.83	49.87	6145
2/16/2016	11:05 AM	49.91	49.93	49.82	49.92	8043
2/16/2016	11:06 AM	50.49	50.52	49.97	49.97	36601
2/16/2016	11:07 AM	50.48	50.5	50.29	50.46	28680
2/16/2016	11:08 AM	50.4	50.52	50.33	50.49	16539
2/16/2016	11:09 AM	50.48	50.49	50.38	50.43	8465
2/16/2016	11:10 AM	50.46	50.5	50.36	50.47	17748
2/16/2016	11:11 AM	50.62	50.71	50.48	50.49	15853
2/16/2016	11:12 AM	50.49	50.75	50.49	50.68	13299
2/16/2016	11:13 AM	50.44	50.58	50.38	50.49	10390
2/16/2016	11:14 AM	50.44	50.55	50.42	50.42	4565
2/16/2016	11:15 AM	50.4	50.52	50.39	50.5	6643
2/16/2016	11:16 AM	50.35	50.44	50.28	50.36	8158
2/16/2016	11:17 AM	50.45	50.52	50.4	50.41	10377
2/16/2016	11:18 AM	50.39	50.5	50.33	50.48	8362
2/16/2016	11:19 AM	50.28	50.37	50.2	50.36	16318
2/16/2016	11:20 AM	50.14	50.31	50.14	50.31	15495
2/16/2016	11:21 AM	50.04	50.21	50.04	50.14	26926
2/16/2016	11:22 AM	49.95	50.02	49.93	50.02	16762
2/16/2016	11:23 AM	50.06	50.06	49.94	49.95	5314
2/16/2016	11:24 AM	50.02	50.11	49.97	50.07	8721
2/16/2016	11:25 AM	50.01	50.15	49.95	50.03	6359
2/16/2016	11:26 AM	49.98	50.04	49.89	49.98	7000
2/16/2016	11:27 AM	49.94	50.01	49.89	49.96	17142
2/16/2016	11:28 AM	49.8	49.96	49.76	49.96	13894
2/16/2016	11:29 AM	49.93	49.95	49.77	49.83	12481
2/16/2016	11:30 AM	49.83	49.9	49.81	49.9	15453
2/16/2016	11:31 AM	49.83	49.88	49.76	49.83	13454
2/16/2016	11:32 AM	49.44	49.83	49.43	49.82	38623
2/16/2016	11:33 AM	49.42	49.44	49.36	49.41	13510
2/16/2016	11:34 AM	49.49	49.52	49.38	49.45	5778
2/16/2016	11:35 AM	49.4	49.5	49.4	49.48	9586
2/16/2016	11:36 AM	49.48	49.5	49.42	49.42	3550
2/16/2016	11:37 AM	49.43	49.46	49.38	49.42	7602
2/16/2016	11:38 AM	49.28	49.5	49.27	49.41	7638
2/16/2016	11:39 AM	49.19	49.28	49.18	49.27	26201
2/16/2016	11:40 AM	49.07	49.2	49.07	49.2	70152
2/16/2016	11:41 AM	49.25	49.28	49.09	49.11	6358
2/16/2016	11:42 AM	49.16	49.27	49.14	49.27	9416
2/16/2016	11:43 AM	49.15	49.24	49.12	49.14	8780
2/16/2016	11:44 AM	49.1	49.138	49.05	49.13	3722
2/16/2016	11:45 AM	49.1	49.13	49.05	49.08	5360
2/16/2016	11:46 AM	49.1	49.15	49.08	49.12	5093
2/16/2016	11:47 AM	49.11	49.13	49.03	49.12	5923
2/16/2016	11:48 AM	49.14	49.17	49.09	49.12	8506
2/16/2016	11:49 AM	49.06	49.1	49.02	49.09	14263
2/16/2016	11:50 AM	49.03	49.09	49.02	49.07	6949
2/16/2016	11:51 AM	49.11	49.11	48.9	49.02	38526
2/16/2016	11:52 AM	49.17	49.22	49.03	49.08	22731
2/16/2016	11:53 AM	49.07	49.15	49.02	49.13	10150
2/16/2016	11:54 AM	48.91	49.12	48.9	49.085	28461
2/16/2016	11:55 AM	48.95	48.95	48.86	48.91	13180
2/16/2016	11:56 AM	48.88	48.94	48.84	48.92	10271
2/16/2016	11:57 AM	48.81	48.88	48.8	48.88	11409
2/16/2016	11:58 AM	48.84	48.88	48.79	48.8	13171
2/16/2016	11:59 AM	48.8	48.88	48.78	48.84	26590
2/16/2016	12:00 PM	48.69	48.82	48.68	48.81	39438
2/16/2016	12:01 PM	48.87	48.88	48.66	48.7	15610
2/16/2016	12:02 PM	48.76	48.9	48.73	48.85	28768
2/16/2016	12:03 PM	48.4	48.82	48.38	48.77	42741
2/16/2016	12:04 PM	48.6	48.67	48.42	48.42	18490
2/16/2016	12:05 PM	48.7	48.79	48.59	48.61	15642
2/16/2016	12:06 PM	48.79	48.83	48.64	48.71	17605
2/16/2016	12:07 PM	48.84	48.88	48.74	48.74	20069
2/16/2016	12:08 PM	48.84	48.86	48.75	48.82	19775
2/16/2016	12:09 PM	49	49.02	48.82	48.85	22789
2/16/2016	12:10 PM	49.02	49.07	48.97	48.98	9457
2/16/2016	12:11 PM	49.05	49.11	48.9	48.95	17947
2/16/2016	12:12 PM	48.99	49.05	48.87	49.05	18257
2/16/2016	12:13 PM	49.06	49.1	48.97	48.98	10464
2/16/2016	12:14 PM	49.15	49.16	49.03	49.05	9545
2/16/2016	12:15 PM	49.1	49.15	49.07	49.13	13501
2/16/2016	12:16 PM	49.03	49.1	48.95	49.1	18518
2/16/2016	12:17 PM	48.93	49.08	48.93	49.03	17000
2/16/2016	12:18 PM	48.87	48.94	48.83	48.91	13216
2/16/2016	12:19 PM	49.06	49.08	48.84	48.87	9235
2/16/2016	12:20 PM	49.07	49.08	48.96	49.03	8310
2/16/2016	12:21 PM	49	49.07	48.95	49.06	19198
2/16/2016	12:22 PM	49.1	49.1	48.97	49	15660
2/16/2016	12:23 PM	49.07	49.15	49.03	49.04	10876
2/16/2016	12:24 PM	48.95	49.13	48.95	49.07	21964
2/16/2016	12:25 PM	48.97	48.98	48.89	48.96	14430
2/16/2016	12:26 PM	48.95	48.96	48.86	48.96	11025
2/16/2016	12:27 PM	48.96	49.05	48.93	48.95	5237
2/16/2016	12:28 PM	48.98	49.02	48.92	48.94	5857
2/16/2016	12:29 PM	48.84	48.99	48.78	48.99	14390
2/16/2016	12:30 PM	48.91	48.99	48.83	48.83	10497
2/16/2016	12:31 PM	48.85	48.91	48.81	48.88	7840
2/16/2016	12:32 PM	48.86	48.89	48.83	48.87	6616
2/16/2016	12:33 PM	48.93	49.04	48.88	48.88	16572
2/16/2016	12:34 PM	48.93	49	48.92	48.94	17577
2/16/2016	12:35 PM	49.03	49.08	48.93	48.93	7755
2/16/2016	12:36 PM	48.97	49.03	48.9	49.03	7473
2/16/2016	12:37 PM	48.99	49	48.92	48.965	10694
2/16/2016	12:38 PM	49.05	49.06	48.93	48.98	6313
2/16/2016	12:39 PM	49.12	49.16	49.01	49.05	10823
2/16/2016	12:40 PM	49.1	49.17	49.07	49.13	8829
2/16/2016	12:41 PM	49.25	49.28	49.08	49.08	14878
2/16/2016	12:42 PM	49.27	49.29	49.21	49.25	6656
2/16/2016	12:43 PM	49.37	49.37	49.25	49.25	7586
2/16/2016	12:44 PM	49.23	49.32	49.19	49.32	10300
2/16/2016	12:45 PM	49.33	49.33	49.15	49.2	7340
2/16/2016	12:46 PM	49.28	49.32	49.25	49.32	6829
2/16/2016	12:47 PM	49.11	49.27	49.11	49.27	11680
2/16/2016	12:48 PM	49.11	49.12	49.06	49.1	6783
2/16/2016	12:49 PM	49.02	49.1	49.02	49.1	8404
2/16/2016	12:50 PM	49.05	49.08	49.02	49.02	8795
2/16/2016	12:51 PM	49.15	49.19	49.05	49.08	9147
2/16/2016	12:52 PM	49.02	49.1	49.02	49.1	9333
2/16/2016	12:53 PM	49.01	49.13	49.01	49.08	13776
2/16/2016	12:54 PM	48.83	49.03	48.82	49.02	16600
2/16/2016	12:55 PM	48.67	48.87	48.65	48.84	12588
2/16/2016	12:56 PM	48.65	48.76	48.62	48.675	18481
2/16/2016	12:57 PM	48.61	48.67	48.57	48.64	16949
2/16/2016	12:58 PM	48.62	48.67	48.61	48.62	3985
2/16/2016	12:59 PM	48.76	48.79	48.58	48.6	22984
2/16/2016	1:00 PM	48.63	48.78	48.6	48.78	5728
2/16/2016	1:01 PM	48.62	48.7	48.58	48.62	5797
2/16/2016	1:02 PM	48.58	48.6	48.51	48.6	11979
2/16/2016	1:03 PM	48.59	48.61	48.52	48.53	6896
2/16/2016	1:04 PM	48.44	48.58	48.42	48.58	20344
2/16/2016	1:05 PM	48.5	48.52	48.41	48.44	30426
2/16/2016	1:06 PM	48.28	48.68	48.27	48.505	35839
2/16/2016	1:07 PM	48.37	48.41	48.25	48.28	18039
2/16/2016	1:08 PM	48.48	48.55	48.36	48.37	11596
2/16/2016	1:09 PM	48.48	48.54	48.41	48.48	15981
2/16/2016	1:10 PM	48.38	48.51	48.38	48.48	9910
2/16/2016	1:11 PM	48.34	48.39	48.22	48.38	15427
2/16/2016	1:12 PM	48.4	48.44	48.27	48.36	17467
2/16/2016	1:13 PM	48.47	48.48	48.38	48.39	11604
2/16/2016	1:14 PM	48.46	48.5	48.42	48.48	8742
2/16/2016	1:15 PM	48.35	48.44	48.28	48.43	8956
2/16/2016	1:16 PM	48.26	48.35	48.24	48.32	7357
2/16/2016	1:17 PM	48.34	48.38	48.28	48.28	4700
2/16/2016	1:18 PM	48.27	48.33	48.24	48.33	4632
2/16/2016	1:19 PM	48.21	48.31	48.17	48.27	12163
2/16/2016	1:20 PM	48.22	48.24	48.17	48.23	9200
2/16/2016	1:21 PM	48.23	48.33	48.19	48.21	15940
2/16/2016	1:22 PM	48.33	48.35	48.19	48.19	15608
2/16/2016	1:23 PM	48.44	48.46	48.35	48.35	7269
2/16/2016	1:24 PM	48.34	48.43	48.3	48.43	8192
2/16/2016	1:25 PM	48.34	48.36	48.3	48.35	8668
2/16/2016	1:26 PM	48.32	48.36	48.28	48.34	2995
2/16/2016	1:27 PM	48.29	48.35	48.18	48.31	15626
2/16/2016	1:28 PM	48.3	48.35	48.25	48.3	15499
2/16/2016	1:29 PM	48.42	48.42	48.29	48.33	10197
2/16/2016	1:30 PM	48.38	48.42	48.3	48.41	18205
2/16/2016	1:31 PM	48.5	48.52	48.29	48.37	14632
2/16/2016	1:32 PM	48.3	48.48	48.25	48.48	28358
2/16/2016	1:33 PM	48.37	48.43	48.3	48.3	10659
2/16/2016	1:34 PM	48.43	48.46	48.35	48.4	16412
2/16/2016	1:35 PM	48.48	48.56	48.42	48.42	24977
2/16/2016	1:36 PM	48.5	48.51	48.43	48.48	9540
2/16/2016	1:37 PM	48.43	48.52	48.4	48.47	14735
2/16/2016	1:38 PM	48.51	48.53	48.43	48.43	13156
2/16/2016	1:39 PM	48.49	48.52	48.44	48.47	11685
2/16/2016	1:40 PM	48.51	48.54	48.44	48.48	12097
2/16/2016	1:41 PM	48.47	48.52	48.46	48.49	14688
2/16/2016	1:42 PM	48.38	48.46	48.38	48.46	11652
2/16/2016	1:43 PM	48.29	48.38	48.25	48.38	10387
2/16/2016	1:44 PM	48.33	48.4	48.29	48.29	7707
2/16/2016	1:45 PM	48.35	48.36	48.295	48.33	7986
2/16/2016	1:46 PM	48.45	48.45	48.33	48.34	9693
2/16/2016	1:47 PM	48.45	48.47	48.43	48.45	4012
2/16/2016	1:48 PM	48.44	48.45	48.39	48.45	3789
2/16/2016	1:49 PM	48.47	48.47	48.41	48.44	5863
2/16/2016	1:50 PM	48.53	48.59	48.43	48.45	18669
2/16/2016	1:51 PM	48.45	48.52	48.43	48.51	7275
2/16/2016	1:52 PM	48.45	48.48	48.4	48.44	9621
2/16/2016	1:53 PM	48.33	48.45	48.32	48.44	5712
2/16/2016	1:54 PM	48.2	48.32	48.2	48.32	13713
2/16/2016	1:55 PM	48.26	48.29	48.2	48.21	7784
2/16/2016	1:56 PM	48.26	48.3	48.25	48.27	5100
2/16/2016	1:57 PM	48.27	48.27	48.21	48.25	8256
2/16/2016	1:58 PM	48.175	48.22	48.15	48.22	14135
2/16/2016	1:59 PM	48.19	48.2	48.06	48.19	24148
2/16/2016	2:00 PM	48.15	48.24	48.15	48.18	7487
2/16/2016	2:01 PM	48.16	48.19	48.09	48.17	17104
2/16/2016	2:02 PM	48.21	48.24	48.14	48.18	9851
2/16/2016	2:03 PM	48.06	48.18	48.05	48.18	11365
2/16/2016	2:04 PM	48.08	48.17	48	48.08	17875
2/16/2016	2:05 PM	48.13	48.18	48.09	48.09	9800
2/16/2016	2:06 PM	48.17	48.18	48.05	48.11	18278
2/16/2016	2:07 PM	48.24	48.26	48.11	48.13	12950
2/16/2016	2:08 PM	48.27	48.41	48.25	48.25	16434
2/16/2016	2:09 PM	48.09	48.33	48.09	48.3	12842
2/16/2016	2:10 PM	48.24	48.28	48.07	48.13	14328
2/16/2016	2:11 PM	48.12	48.25	48.08	48.24	17293
2/16/2016	2:12 PM	48.18	48.21	48.06	48.12	16491
2/16/2016	2:13 PM	48.09	48.17	48.09	48.16	10050
2/16/2016	2:14 PM	48.12	48.14	48.07	48.11	11286
2/16/2016	2:15 PM	48.19	48.2	48.06	48.15	10960
2/16/2016	2:16 PM	48.11	48.21	48.09	48.19	17559
2/16/2016	2:17 PM	48.05	48.14	48	48.13	19852
2/16/2016	2:18 PM	48.13	48.16	48.04	48.04	13585
2/16/2016	2:19 PM	48.21	48.24	48.09	48.12	8899
2/16/2016	2:20 PM	48.18	48.25	48.16	48.2	5627
2/16/2016	2:21 PM	48.17	48.19	48.08	48.18	24300
2/16/2016	2:22 PM	48.15	48.2	48.08	48.16	7882
2/16/2016	2:23 PM	48.11	48.21	48.11	48.16	7401
2/16/2016	2:24 PM	48.21	48.24	48.07	48.15	20478
2/16/2016	2:25 PM	48.28	48.3	48.17	48.23	12400
2/16/2016	2:26 PM	48.21	48.32	48.2	48.24	15235
2/16/2016	2:27 PM	48.43	48.48	48.22	48.22	15845
2/16/2016	2:28 PM	48.385	48.47	48.335	48.45	20781
2/16/2016	2:29 PM	48.26	48.37	48.23	48.37	12438
2/16/2016	2:30 PM	48.21	48.39	48.2	48.25	16034
2/16/2016	2:31 PM	48.15	48.26	48.13	48.21	15574
2/16/2016	2:32 PM	48.18	48.24	48.1	48.13	14232
2/16/2016	2:33 PM	48.12	48.21	48.1	48.19	11650
2/16/2016	2:34 PM	48.19	48.21	48.11	48.11	9138
2/16/2016	2:35 PM	48.18	48.22	48.12	48.18	9300
2/16/2016	2:36 PM	48.22	48.23	48.13	48.2	10530
2/16/2016	2:37 PM	48.35	48.38	48.2	48.21	15680
2/16/2016	2:38 PM	48.33	48.4	48.29	48.36	13100
2/16/2016	2:39 PM	48.38	48.39	48.31	48.34	5500
2/16/2016	2:40 PM	48.4	48.44	48.33	48.36	13858
2/16/2016	2:41 PM	48.35	48.36	48.29	48.36	14109
2/16/2016	2:42 PM	48.38	48.42	48.29	48.34	5950
2/16/2016	2:43 PM	48.43	48.43	48.36	48.38	5131
2/16/2016	2:44 PM	48.38	48.48	48.37	48.41	5229
2/16/2016	2:45 PM	48.38	48.38	48.3	48.37	13050
2/16/2016	2:46 PM	48.39	48.43	48.35	48.4	11923
2/16/2016	2:47 PM	48.49	48.52	48.4	48.4	15543
2/16/2016	2:48 PM	48.48	48.57	48.43	48.49	15183
2/16/2016	2:49 PM	48.48	48.54	48.45	48.47	9324
2/16/2016	2:50 PM	48.5	48.54	48.47	48.48	7700
2/16/2016	2:51 PM	48.52	48.55	48.48	48.48	11360
2/16/2016	2:52 PM	48.61	48.62	48.5	48.51	10279
2/16/2016	2:53 PM	48.55	48.58	48.46	48.58	13101
2/16/2016	2:54 PM	48.52	48.57	48.51	48.52	8601
2/16/2016	2:55 PM	48.63	48.64	48.51	48.52	10671
2/16/2016	2:56 PM	48.5	48.66	48.5	48.63	20029
2/16/2016	2:57 PM	48.52	48.53	48.44	48.5	12324
2/16/2016	2:58 PM	48.47	48.52	48.44	48.48	6800
2/16/2016	2:59 PM	48.43	48.47	48.43	48.47	6900
2/16/2016	3:00 PM	48.37	48.46	48.37	48.43	10739
2/16/2016	3:01 PM	48.41	48.44	48.29	48.36	10905
2/16/2016	3:02 PM	48.4	48.43	48.37	48.42	6800
2/16/2016	3:03 PM	48.38	48.42	48.3	48.42	10077
2/16/2016	3:04 PM	48.41	48.43	48.36	48.37	4808
2/16/2016	3:05 PM	48.52	48.59	48.41	48.42	14394
2/16/2016	3:06 PM	48.55	48.615	48.49	48.53	17440
2/16/2016	3:07 PM	48.72	48.74	48.5	48.54	12236
2/16/2016	3:08 PM	48.73	48.79	48.7	48.72	14363
2/16/2016	3:09 PM	48.73	48.73	48.7	48.73	14668
2/16/2016	3:10 PM	48.74	48.77	48.68	48.73	6233
2/16/2016	3:11 PM	48.76	48.78	48.68	48.75	9051
2/16/2016	3:12 PM	48.75	48.8	48.72	48.78	11458
2/16/2016	3:13 PM	48.86	48.9	48.8	48.8	13718
2/16/2016	3:14 PM	48.88	48.91	48.82	48.85	11830
2/16/2016	3:15 PM	48.65	48.88	48.59	48.88	23357
2/16/2016	3:16 PM	48.49	48.68	48.49	48.67	11823
2/16/2016	3:17 PM	48.58	48.63	48.5	48.53	10763
2/16/2016	3:18 PM	48.53	48.61	48.53	48.59	7893
2/16/2016	3:19 PM	48.64	48.66	48.53	48.53	5500
2/16/2016	3:20 PM	48.63	48.73	48.62	48.66	12142
2/16/2016	3:21 PM	48.56	48.63	48.52	48.61	8310
2/16/2016	3:22 PM	48.51	48.61	48.48	48.59	10224
2/16/2016	3:23 PM	48.55	48.58	48.49	48.52	8850
2/16/2016	3:24 PM	48.44	48.57	48.43	48.55	9950
2/16/2016	3:25 PM	48.44	48.49	48.41	48.45	6032
2/16/2016	3:26 PM	48.43	48.48	48.41	48.42	2450
2/16/2016	3:27 PM	48.32	48.42	48.32	48.42	8816
2/16/2016	3:28 PM	48.29	48.32	48.25	48.32	8755
2/16/2016	3:29 PM	48.2	48.33	48.1	48.3	26168
2/16/2016	3:30 PM	48.07	48.2	48.05	48.2	19170
2/16/2016	3:31 PM	48.18	48.18	47.98	48.05	40108
2/16/2016	3:32 PM	48.1	48.17	48.07	48.16	12500
2/16/2016	3:33 PM	48.2	48.2	48.06	48.08	6532
2/16/2016	3:34 PM	48.2	48.2	48.15	48.18	700
2/16/2016	3:35 PM	48.12	48.16	48.11	48.11	2150
2/16/2016	3:36 PM	48.3	48.32	48.092	48.092	10444
2/16/2016	3:37 PM	48.24	48.28	48.24	48.26	922
2/16/2016	3:38 PM	48.14	48.28	48.09	48.28	5412
2/16/2016	3:39 PM	48.31	48.32	48.06	48.11	5250
2/16/2016	3:40 PM	48.38	48.38	48.29	48.3	12084
2/16/2016	3:41 PM	48.6	48.64	48.4	48.4	9418
2/16/2016	3:42 PM	48.5	48.64	48.5	48.61	3175
2/16/2016	3:43 PM	48.29	48.48	48.28	48.48	4199
2/16/2016	3:44 PM	48.21	48.26	48.21	48.26	3535
2/16/2016	3:45 PM	48.22	48.25	48.18	48.22	2640
2/16/2016	3:46 PM	48.66	48.67	48.28	48.29	15519
2/16/2016	3:47 PM	48.78	48.78	48.64	48.65	9041
2/16/2016	3:48 PM	48.56	48.76	48.542	48.722	4435
2/16/2016	3:49 PM	48.47	48.65	48.47	48.56	3736
2/16/2016	3:50 PM	48.48	48.65	48.44	48.44	5580
2/16/2016	3:51 PM	48.5	48.55	48.33	48.48	10720
2/16/2016	3:52 PM	48.53	48.57	48.45	48.45	2712
2/16/2016	3:53 PM	48.47	48.58	48.47	48.5	2619
2/16/2016	3:54 PM	48.44	48.54	48.43	48.52	1451
2/16/2016	3:55 PM	48.34	48.54	48.3	48.51	12142
2/16/2016	3:56 PM	48.54	48.57	48.39	48.39	18634
2/16/2016	3:57 PM	48.49	48.54	48.46	48.54	1630
2/16/2016	3:58 PM	48.22	48.5	48.22	48.48	21433
2/16/2016	3:59 PM	48.33	48.33	48.22	48.22	11864
2/16/2016	4:00 PM	48.36	48.4	48.29	48.33	11214
2/17/2016	9:31 AM	46.06	46.24	45.945	46	13235
2/17/2016	9:32 AM	46.28	46.28	46.04	46.04	10938
2/17/2016	9:33 AM	46.13	46.37	46.1	46.28	8669
2/17/2016	9:34 AM	46.3	46.38	46.17	46.17	6569
2/17/2016	9:35 AM	46.31	46.37	46.3	46.35	5597
2/17/2016	9:36 AM	46.27	46.41	46.11	46.25	11260
2/17/2016	9:37 AM	46.37	46.39	46.25	46.3	2088
2/17/2016	9:38 AM	46.37	46.38	46.26	46.35	2690
2/17/2016	9:39 AM	46.4	46.45	46.32	46.32	1300
2/17/2016	9:40 AM	46.36	46.37	46.28	46.35	4297
2/17/2016	9:41 AM	46.14	46.33	45.91	46.33	33206
2/17/2016	9:42 AM	46.31	46.42	46.03	46.11	8880
2/17/2016	9:43 AM	46.51	46.52	46.26	46.31	9982
2/17/2016	9:44 AM	46.52	46.54	46.48	46.51	7899
2/17/2016	9:45 AM	46.515	46.65	46.49	46.5	15043
2/17/2016	9:46 AM	46.67	46.69	46.52	46.52	4944
2/17/2016	9:47 AM	46.79	46.82	46.63	46.7	17303
2/17/2016	9:48 AM	46.8	46.9	46.74	46.78	19980
2/17/2016	9:49 AM	46.74	46.87	46.73	46.84	6612
2/17/2016	9:50 AM	46.71	46.82	46.69	46.77	10692
2/17/2016	9:51 AM	46.87	46.87	46.65	46.74	12559
2/17/2016	9:52 AM	46.86	46.95	46.86	46.89	8086
2/17/2016	9:53 AM	46.77	46.97	46.75	46.87	12575
2/17/2016	9:54 AM	46.57	46.79	46.54	46.79	6219
2/17/2016	9:55 AM	46.54	46.69	46.54	46.56	12048
2/17/2016	9:56 AM	46.42	46.55	46.4	46.54	8215
2/17/2016	9:57 AM	46.34	46.42	46.32	46.4	14481
2/17/2016	9:58 AM	46.25	46.38	46.18	46.33	10754
2/17/2016	9:59 AM	46.34	46.34	46.24	46.24	4094
2/17/2016	10:00 AM	46.31	46.42	46.31	46.31	7591
2/17/2016	10:01 AM	46.05	46.305	45.98	46.305	18842
2/17/2016	10:02 AM	46.08	46.16	46.08	46.08	5478
2/17/2016	10:03 AM	46.15	46.25	46.13	46.15	6070
2/17/2016	10:04 AM	46.31	46.31	46.13	46.14	4463
2/17/2016	10:05 AM	46.15	46.31	46.15	46.31	4146
2/17/2016	10:06 AM	45.86	46.12	45.77	46.12	22024
2/17/2016	10:07 AM	45.86	45.895	45.82	45.87	5765
2/17/2016	10:08 AM	45.92	45.99	45.85	45.86	17425
2/17/2016	10:09 AM	45.88	46.01	45.88	45.92	4442
2/17/2016	10:10 AM	45.97	45.97	45.89	45.915	6569
2/17/2016	10:11 AM	45.86	45.98	45.86	45.97	12407
2/17/2016	10:12 AM	45.805	45.86	45.795	45.86	6669
2/17/2016	10:13 AM	45.815	45.85	45.75	45.8	7523
2/17/2016	10:14 AM	45.84	45.88	45.8	45.82	5900
2/17/2016	10:15 AM	45.85	45.87	45.82	45.82	4420
2/17/2016	10:16 AM	45.96	45.98	45.855	45.86	8750
2/17/2016	10:17 AM	46.01	46.03	45.95	45.97	5500
2/17/2016	10:18 AM	45.97	46.05	45.95	45.97	8333
2/17/2016	10:19 AM	45.89	45.96	45.86	45.955	8403
2/17/2016	10:20 AM	45.88	45.94	45.85	45.9	4906
2/17/2016	10:21 AM	45.88	45.91	45.88	45.89	2355
2/17/2016	10:22 AM	45.88	45.91	45.86	45.88	2400
2/17/2016	10:23 AM	45.94	45.96	45.89	45.89	5116
2/17/2016	10:24 AM	45.82	45.94	45.77	45.93	10476
2/17/2016	10:25 AM	45.79	45.81	45.76	45.81	6514
2/17/2016	10:26 AM	45.86	45.87	45.75	45.78	3800
2/17/2016	10:27 AM	45.88	45.93	45.79	45.85	4589
2/17/2016	10:28 AM	45.87	45.89	45.83	45.88	3900
2/17/2016	10:29 AM	45.74	45.87	45.71	45.86	11604
2/17/2016	10:30 AM	45.51	45.74	45.5	45.74	29545
2/17/2016	10:31 AM	45.53	45.6	45.5	45.51	17962
2/17/2016	10:32 AM	45.35	45.56	45.35	45.52	76105
2/17/2016	10:33 AM	45.38	45.45	45.35	45.35	5235
2/17/2016	10:34 AM	45.43	45.44	45.39	45.39	3372
2/17/2016	10:35 AM	45.4	45.45	45.35	45.42	4207
2/17/2016	10:36 AM	45.37	45.41	45.34	45.41	5357
2/17/2016	10:37 AM	45.52	45.56	45.37	45.37	10497
2/17/2016	10:38 AM	45.52	45.56	45.48	45.52	15694
2/17/2016	10:39 AM	45.52	45.53	45.35	45.46	10607
2/17/2016	10:40 AM	45.49	45.58	45.47	45.5	14244
2/17/2016	10:41 AM	45.51	45.56	45.48	45.51	5200
2/17/2016	10:42 AM	45.6	45.61	45.54	45.54	6929
2/17/2016	10:43 AM	45.5	45.58	45.5	45.58	2844
2/17/2016	10:44 AM	45.32	45.49	45.29	45.49	14909
2/17/2016	10:45 AM	45.34	45.39	45.32	45.33	2736
2/17/2016	10:46 AM	45.18	45.29	45.12	45.29	13298
2/17/2016	10:47 AM	45.24	45.26	45.15	45.15	10500
2/17/2016	10:48 AM	45.18	45.22	45.175	45.21	4500
2/17/2016	10:49 AM	45.12	45.21	45.1	45.2	6800
2/17/2016	10:50 AM	45.05	45.16	45.05	45.13	8900
2/17/2016	10:51 AM	45.12	45.14	45	45.02	25016
2/17/2016	10:52 AM	45.18	45.18	45.11	45.11	4338
2/17/2016	10:53 AM	45.13	45.2	45.11	45.14	6056
2/17/2016	10:54 AM	45.05	45.125	45.05	45.125	3577
2/17/2016	10:55 AM	45.11	45.12	45.06	45.07	6031
2/17/2016	10:56 AM	45.14	45.14	45.07	45.11	4040
2/17/2016	10:57 AM	45.18	45.19	45.1	45.135	7249
2/17/2016	10:58 AM	45.12	45.19	45.11	45.18	3069
2/17/2016	10:59 AM	45.18	45.18	45.14	45.15	3600
2/17/2016	11:00 AM	45.35	45.35	45.19	45.19	6423
2/17/2016	11:01 AM	45.47	45.53	45.34	45.34	21974
2/17/2016	11:02 AM	45.36	45.43	45.33	45.43	2741
2/17/2016	11:03 AM	45.49	45.49	45.36	45.36	2200
2/17/2016	11:04 AM	45.345	45.465	45.345	45.43	4336
2/17/2016	11:05 AM	45.31	45.355	45.31	45.33	11353
2/17/2016	11:06 AM	45.3	45.33	45.2	45.31	6562
2/17/2016	11:07 AM	45.28	45.4	45.25	45.4	4000
2/17/2016	11:08 AM	45.26	45.335	45.26	45.32	2100
2/17/2016	11:09 AM	45.33	45.39	45.26	45.26	7801
2/17/2016	11:10 AM	45.47	45.5	45.35	45.35	12105
2/17/2016	11:11 AM	45.5	45.5	45.445	45.49	1404
2/17/2016	11:12 AM	45.555	45.555	45.5	45.5	3201
2/17/2016	11:13 AM	45.57	45.6	45.545	45.56	6406
2/17/2016	11:14 AM	45.65	45.65	45.56	45.58	4205
2/17/2016	11:15 AM	45.65	45.72	45.63	45.665	5591
2/17/2016	11:16 AM	45.61	45.67	45.58	45.67	4587
2/17/2016	11:17 AM	45.59	45.59	45.535	45.58	4012
2/17/2016	11:18 AM	45.68	45.74	45.59	45.59	6058
2/17/2016	11:19 AM	45.75	45.765	45.66	45.66	8572
2/17/2016	11:20 AM	45.65	45.76	45.64	45.76	3000
2/17/2016	11:21 AM	45.76	45.76	45.63	45.63	3765
2/17/2016	11:22 AM	45.74	45.77	45.66	45.76	3674
2/17/2016	11:23 AM	45.7	45.75	45.7	45.75	2445
2/17/2016	11:24 AM	45.65	45.71	45.65	45.695	3998
2/17/2016	11:25 AM	45.58	45.68	45.57	45.67	2600
2/17/2016	11:26 AM	45.41	45.6	45.41	45.56	5510
2/17/2016	11:27 AM	45.44	45.55	45.42	45.42	1369
2/17/2016	11:28 AM	45.41	45.45	45.41	45.44	919
2/17/2016	11:29 AM	45.36	45.41	45.355	45.4	4250
2/17/2016	11:30 AM	45.36	45.43	45.35	45.35	5640
2/17/2016	11:31 AM	45.33	45.38	45.33	45.38	1889
2/17/2016	11:32 AM	45.23	45.33	45.23	45.33	2267
2/17/2016	11:33 AM	45.12	45.24	45.12	45.23	9271
2/17/2016	11:34 AM	45.11	45.15	45	45.11	26023
2/17/2016	11:35 AM	45.11	45.22	45.07	45.22	11863
2/17/2016	11:36 AM	45.16	45.16	45.05	45.05	900
2/17/2016	11:37 AM	45.33	45.35	45.165	45.165	3147
2/17/2016	11:38 AM	45.32	45.35	45.28	45.3	1316
2/17/2016	11:39 AM	45.32	45.32	45.28	45.32	2500
2/17/2016	11:40 AM	45.25	45.29	45.24	45.27	1100
2/17/2016	11:41 AM	45.33	45.33	45.21	45.25	4931
2/17/2016	11:42 AM	45.24	45.34	45.24	45.34	900
2/17/2016	11:43 AM	45.39	45.39	45.25	45.25	6573
2/17/2016	11:44 AM	45.37	45.46	45.36	45.42	4370
2/17/2016	11:45 AM	45.36	45.36	45.32	45.35	1600
2/17/2016	11:46 AM	45.38	45.4	45.35	45.37	2700
2/17/2016	11:47 AM	45.56	45.57	45.4	45.4	9816
2/17/2016	11:48 AM	45.54	45.58	45.525	45.58	1469
2/17/2016	11:49 AM	45.44	45.54	45.44	45.49	3007
2/17/2016	11:50 AM	45.45	45.45	45.45	45.45	400
2/17/2016	11:51 AM	45.35	45.4	45.35	45.4	1385
2/17/2016	11:52 AM	45.4	45.43	45.35	45.35	3817
2/17/2016	11:53 AM	45.46	45.51	45.41	45.41	2145
2/17/2016	11:54 AM	45.56	45.57	45.45	45.45	7785
2/17/2016	11:55 AM	45.53	45.56	45.51	45.56	2150
2/17/2016	11:56 AM	45.54	45.55	45.47	45.5	2644
2/17/2016	11:57 AM	45.6	45.61	45.55	45.59	9095
2/17/2016	11:58 AM	45.55	45.65	45.55	45.64	4047
2/17/2016	11:59 AM	45.47	45.56	45.43	45.56	1220
2/17/2016	12:00 PM	45.4	45.48	45.39	45.48	1000
2/17/2016	12:01 PM	45.45	45.46	45.37	45.37	2776
2/17/2016	12:02 PM	45.34	45.5	45.34	45.5	2626
2/17/2016	12:03 PM	45.37	45.39	45.335	45.335	2350
2/17/2016	12:04 PM	45.43	45.44	45.3	45.39	4138
2/17/2016	12:05 PM	45.43	45.45	45.38	45.45	1350
2/17/2016	12:06 PM	45.44	45.47	45.38	45.44	1900
2/17/2016	12:07 PM	45.38	45.47	45.38	45.47	600
2/17/2016	12:08 PM	45.43	45.45	45.43	45.44	600
2/17/2016	12:09 PM	45.36	45.465	45.35	45.455	4580
2/17/2016	12:10 PM	45.4	45.4	45.36	45.36	500
2/17/2016	12:11 PM	45.36	45.41	45.36	45.4	2052
2/17/2016	12:12 PM	45.39	45.4	45.37	45.39	1674
2/17/2016	12:13 PM	45.35	45.4	45.35	45.4	300
2/17/2016	12:14 PM	45.32	45.36	45.31	45.31	900
2/17/2016	12:15 PM	45.32	45.37	45.32	45.335	2136
2/17/2016	12:16 PM	45.245	45.3	45.245	45.3	2100
2/17/2016	12:17 PM	45.27	45.27	45.27	45.27	400
2/17/2016	12:18 PM	45.235	45.295	45.235	45.29	500
2/17/2016	12:19 PM	45.26	45.26	45.23	45.24	1100
2/17/2016	12:20 PM	45.265	45.265	45.23	45.23	800
2/17/2016	12:21 PM	45.28	45.3	45.255	45.255	1500
2/17/2016	12:22 PM	45.21	45.29	45.21	45.29	1200
2/17/2016	12:23 PM	45.225	45.24	45.1	45.2	3340
2/17/2016	12:24 PM	45.15	45.25	45.14	45.25	4300
2/17/2016	12:25 PM	45.13	45.15	45.12	45.15	900
2/17/2016	12:26 PM	45.07	45.12	45.05	45.11	4500
2/17/2016	12:27 PM	45.09	45.12	45.03	45.05	1000
2/17/2016	12:28 PM	45.07	45.11	45.07	45.11	200
2/17/2016	12:29 PM	45.13	45.13	45.06	45.07	1200
2/17/2016	12:30 PM	45.08	45.1	45.07	45.07	1700
2/17/2016	12:31 PM	45.01	45.05	45	45.05	25072
2/17/2016	12:32 PM	45.01	45.05	45.005	45.01	1000
2/17/2016	12:33 PM	44.81	45.01	44.8	45.01	15329
2/17/2016	12:34 PM	44.78	44.83	44.78	44.82	4408
2/17/2016	12:35 PM	44.8	44.8	44.77	44.78	1616
2/17/2016	12:36 PM	44.935	44.94	44.81	44.81	12434
2/17/2016	12:37 PM	44.94	44.94	44.92	44.93	2700
2/17/2016	12:38 PM	44.91	44.92	44.9	44.91	1300
2/17/2016	12:39 PM	44.95	44.95	44.9	44.91	2178
2/17/2016	12:40 PM	45.01	45.01	44.97	44.97	1800
2/17/2016	12:41 PM	44.97	45.03	44.965	45.02	2770
2/17/2016	12:42 PM	44.995	44.995	44.92	44.97	1100
2/17/2016	12:43 PM	45.02	45.02	44.97	45.01	1036
2/17/2016	12:44 PM	45.06	45.07	45.05	45.05	1500
2/17/2016	12:45 PM	45.085	45.12	45.05	45.07	1900
2/17/2016	12:46 PM	45.01	45.03	45	45.03	700
2/17/2016	12:47 PM	45.02	45.06	45.02	45.05	1000
2/17/2016	12:48 PM	45.09	45.13	45.03	45.03	3800
2/17/2016	12:49 PM	45.075	45.11	45.06	45.08	2100
2/17/2016	12:50 PM	45.1	45.12	45.07	45.1	1800
2/17/2016	12:51 PM	45.12	45.13	45.09	45.09	2029
2/17/2016	12:52 PM	45.13	45.13	45.11	45.11	1600
2/17/2016	12:53 PM	45.1	45.14	45.09	45.09	1100
2/17/2016	12:54 PM	45.06	45.1	45.06	45.1	1150
2/17/2016	12:55 PM	45.045	45.045	45.04	45.04	300
2/17/2016	12:56 PM	45.13	45.13	45.045	45.045	2895
2/17/2016	12:57 PM	45.08	45.11	45.08	45.11	1400
2/17/2016	12:58 PM	45.12	45.16	45.08	45.09	3100
2/17/2016	12:59 PM	45.14	45.17	45.12	45.135	1700
2/17/2016	1:00 PM	45.21	45.22	45.14	45.15	1541
2/17/2016	1:01 PM	45.18	45.24	45.17	45.22	4541
2/17/2016	1:02 PM	45.3	45.31	45.16	45.16	11603
2/17/2016	1:03 PM	45.23	45.29	45.23	45.29	1200
2/17/2016	1:04 PM	45.24	45.25	45.23	45.24	700
2/17/2016	1:05 PM	45.29	45.29	45.24	45.24	2656
2/17/2016	1:06 PM	45.33	45.33	45.29	45.295	4500
2/17/2016	1:07 PM	45.23	45.34	45.23	45.34	2200
2/17/2016	1:08 PM	45.24	45.24	45.22	45.23	2636
2/17/2016	1:09 PM	45.3	45.31	45.23	45.23	3400
2/17/2016	1:10 PM	45.27	45.3	45.26	45.3	500
2/17/2016	1:11 PM	45.24	45.27	45.22	45.23	1000
2/17/2016	1:12 PM	45.27	45.3	45.25	45.25	2430
2/17/2016	1:13 PM	45.33	45.33	45.28	45.28	917
2/17/2016	1:14 PM	45.335	45.335	45.33	45.335	1034
2/17/2016	1:15 PM	45.4	45.4	45.31	45.335	4785
2/17/2016	1:16 PM	45.44	45.45	45.41	45.43	5900
2/17/2016	1:17 PM	45.28	45.44	45.28	45.44	2400
2/17/2016	1:18 PM	45.29	45.38	45.29	45.3	1189
2/17/2016	1:19 PM	45.32	45.32	45.32	45.32	100
2/17/2016	1:20 PM	45.35	45.35	45.31	45.31	1300
2/17/2016	1:21 PM	45.38	45.39	45.34	45.34	1500
2/17/2016	1:22 PM	45.33	45.38	45.325	45.38	1300
2/17/2016	1:23 PM	45.27	45.34	45.27	45.34	400
2/17/2016	1:24 PM	45.19	45.29	45.19	45.29	1100
2/17/2016	1:25 PM	45.29	45.3	45.2	45.2	1200
2/17/2016	1:26 PM	45.4	45.4	45.32	45.34	4100
2/17/2016	1:27 PM	45.41	45.41	45.34	45.34	1000
2/17/2016	1:28 PM	45.4	45.43	45.4	45.4	1000
2/17/2016	1:29 PM	45.34	45.39	45.33	45.39	1300
2/17/2016	1:30 PM	45.255	45.35	45.255	45.35	600
2/17/2016	1:31 PM	45.36	45.37	45.29	45.29	1200
2/17/2016	1:32 PM	45.35	45.36	45.33	45.33	900
2/17/2016	1:33 PM	45.42	45.42	45.37	45.37	1100
2/17/2016	1:34 PM	45.43	45.45	45.43	45.44	1000
2/17/2016	1:36 PM	45.56	45.59	45.45	45.45	8843
2/17/2016	1:37 PM	45.56	45.61	45.55	45.6	2397
2/17/2016	1:38 PM	45.58	45.6	45.55	45.55	6118
2/17/2016	1:39 PM	45.63	45.63	45.59	45.59	3788
2/17/2016	1:40 PM	45.75	45.77	45.62	45.62	8200
2/17/2016	1:41 PM	45.77	45.77	45.7	45.73	4240
2/17/2016	1:42 PM	45.74	45.78	45.7	45.77	5425
2/17/2016	1:43 PM	45.62	45.73	45.6	45.73	6529
2/17/2016	1:44 PM	45.6	45.62	45.59	45.59	800
2/17/2016	1:45 PM	45.58	45.6	45.56	45.6	1900
2/17/2016	1:46 PM	45.65	45.66	45.59	45.59	1200
2/17/2016	1:47 PM	45.64	45.67	45.63	45.63	3544
2/17/2016	1:48 PM	45.6	45.63	45.6	45.61	2800
2/17/2016	1:49 PM	45.6	45.63	45.6	45.63	2200
2/17/2016	1:50 PM	45.63	45.63	45.6	45.61	1900
2/17/2016	1:51 PM	45.73	45.75	45.63	45.64	5800
2/17/2016	1:52 PM	45.64	45.71	45.64	45.71	2872
2/17/2016	1:53 PM	45.63	45.64	45.6	45.6	1300
2/17/2016	1:54 PM	45.56	45.63	45.555	45.63	4476
2/17/2016	1:55 PM	45.535	45.56	45.49	45.55	2881
2/17/2016	1:56 PM	45.53	45.59	45.48	45.59	2200
2/17/2016	1:57 PM	45.3	45.5	45.3	45.5	4100
2/17/2016	1:58 PM	45.325	45.325	45.3	45.3	1900
2/17/2016	1:59 PM	45.33	45.33	45.32	45.325	1400
2/17/2016	2:00 PM	45.26	45.32	45.26	45.32	5020
2/17/2016	2:01 PM	45.34	45.39	45.17	45.23	5241
2/17/2016	2:02 PM	45.12	45.39	45.11	45.32	4884
2/17/2016	2:03 PM	45.05	45.15	45.02	45.11	9500
2/17/2016	2:04 PM	44.91	45.02	44.91	45.02	4148
2/17/2016	2:05 PM	44.88	44.96	44.82	44.9	6028
2/17/2016	2:06 PM	44.85	44.87	44.85	44.87	3200
2/17/2016	2:07 PM	44.89	44.94	44.86	44.89	3100
2/17/2016	2:08 PM	44.89	44.92	44.89	44.9	915
2/17/2016	2:09 PM	44.59	44.89	44.59	44.89	26813
2/17/2016	2:10 PM	44.49	44.56	44.46	44.56	15970
2/17/2016	2:11 PM	44.61	44.61	44.47	44.48	3100
2/17/2016	2:12 PM	44.74	44.74	44.64	44.64	4060
2/17/2016	2:13 PM	44.69	44.75	44.68	44.75	1800
2/17/2016	2:14 PM	44.68	44.68	44.63	44.65	1900
2/17/2016	2:15 PM	44.55	44.69	44.54	44.66	4130
2/17/2016	2:16 PM	44.5	44.59	44.5	44.59	6000
2/17/2016	2:17 PM	44.2	44.48	44.15	44.48	30627
2/17/2016	2:18 PM	44.11	44.26	44.11	44.23	3900
2/17/2016	2:19 PM	44.19	44.19	44.14	44.17	1800
2/17/2016	2:20 PM	44.2	44.24	44.19	44.24	536
2/17/2016	2:21 PM	44.09	44.21	44.07	44.2	6449
2/17/2016	2:22 PM	44.05	44.11	44.05	44.11	4621
2/17/2016	2:23 PM	44.17	44.21	44.06	44.06	6092
2/17/2016	2:24 PM	44.23	44.27	44.18	44.18	3490
2/17/2016	2:25 PM	44.41	44.41	44.26	44.29	10694
2/17/2016	2:26 PM	44.36	44.47	44.36	44.4	5315
2/17/2016	2:27 PM	44.43	44.43	44.36	44.38	7600
2/17/2016	2:28 PM	44.48	44.48	44.38	44.38	24277
2/17/2016	2:29 PM	44.48	44.5	44.48	44.48	2835
2/17/2016	2:30 PM	44.47	44.51	44.445	44.47	2530
2/17/2016	2:31 PM	44.42	44.52	44.42	44.47	3640
2/17/2016	2:32 PM	44.25	44.43	44.24	44.42	6278
2/17/2016	2:33 PM	44.325	44.38	44.25	44.25	6186
2/17/2016	2:34 PM	44.47	44.49	44.36	44.36	2908
2/17/2016	2:35 PM	44.69	44.69	44.5	44.5	1650
2/17/2016	2:36 PM	44.68	44.69	44.65	44.68	4110
2/17/2016	2:37 PM	44.69	44.69	44.62	44.66	3436
2/17/2016	2:38 PM	44.52	44.69	44.52	44.69	9745
2/17/2016	2:39 PM	44.55	44.59	44.52	44.525	6544
2/17/2016	2:40 PM	44.68	44.68	44.52	44.57	2728
2/17/2016	2:41 PM	44.68	44.7	44.65	44.67	3903
2/17/2016	2:42 PM	44.54	44.67	44.5	44.67	4145
2/17/2016	2:43 PM	44.58	44.63	44.51	44.53	5000
2/17/2016	2:44 PM	44.56	44.59	44.55	44.58	1300
2/17/2016	2:45 PM	44.47	44.53	44.44	44.53	2029
2/17/2016	2:46 PM	44.49	44.49	44.44	44.45	7000
2/17/2016	2:47 PM	44.7	44.7	44.51	44.51	9226
2/17/2016	2:48 PM	44.67	44.71	44.67	44.69	5203
2/17/2016	2:49 PM	44.65	44.66	44.59	44.59	2100
2/17/2016	2:50 PM	44.8	44.8	44.65	44.65	14012
2/17/2016	2:51 PM	45.08	45.11	44.81	44.81	18040
2/17/2016	2:52 PM	45.1	45.11	45.01	45.08	8087
2/17/2016	2:53 PM	45.28	45.28	45.12	45.16	6970
2/17/2016	2:54 PM	45.13	45.29	45.12	45.27	5546
2/17/2016	2:55 PM	45.11	45.13	45.11	45.13	700
2/17/2016	2:56 PM	45.1	45.12	45.1	45.1	400
2/17/2016	2:57 PM	45.11	45.11	45.08	45.11	2351
2/17/2016	2:58 PM	45.24	45.24	45.05	45.1	2227
2/17/2016	2:59 PM	45.15	45.24	45.11	45.23	4900
2/17/2016	3:00 PM	45.15	45.21	45.15	45.17	2100
2/17/2016	3:01 PM	44.98	45.1	44.93	45.1	5552
2/17/2016	3:02 PM	45.03	45.08	44.96	44.96	9126
2/17/2016	3:03 PM	45	45.07	44.99	45.06	5000
2/17/2016	3:04 PM	45.125	45.13	45	45	5420
2/17/2016	3:05 PM	45.08	45.13	45.05	45.115	1800
2/17/2016	3:06 PM	44.84	45.08	44.82	45.08	11709
2/17/2016	3:07 PM	44.78	44.83	44.76	44.82	7924
2/17/2016	3:08 PM	44.79	44.82	44.68	44.75	9656
2/17/2016	3:09 PM	44.74	44.8	44.72	44.78	8039
2/17/2016	3:10 PM	44.73	44.73	44.7	44.72	7833
2/17/2016	3:11 PM	44.72	44.77	44.72	44.73	4037
2/17/2016	3:12 PM	44.66	44.7	44.6	44.7	11684
2/17/2016	3:13 PM	44.7	44.71	44.62	44.62	3927
2/17/2016	3:14 PM	44.81	44.82	44.7	44.7	4195
2/17/2016	3:15 PM	44.62	44.81	44.56	44.8	7218
2/17/2016	3:16 PM	44.6	44.6	44.58	44.58	1400
2/17/2016	3:17 PM	44.54	44.56	44.54	44.56	4971
2/17/2016	3:18 PM	44.33	44.53	44.33	44.5	15502
2/17/2016	3:19 PM	44.32	44.37	44.32	44.335	7190
2/17/2016	3:20 PM	44.33	44.38	44.3	44.32	1600
2/17/2016	3:21 PM	44.32	44.32	44.3	44.32	1340
2/17/2016	3:22 PM	44.49	44.53	44.335	44.335	2660
2/17/2016	3:23 PM	44.605	44.61	44.5	44.5	2748
2/17/2016	3:24 PM	44.61	44.62	44.59	44.62	2697
2/17/2016	3:25 PM	44.73	44.73	44.62	44.62	5400
2/17/2016	3:26 PM	44.725	44.84	44.725	44.74	18601
2/17/2016	3:27 PM	44.62	44.77	44.61	44.77	4541
2/17/2016	3:28 PM	44.57	44.58	44.45	44.58	4731
2/17/2016	3:29 PM	44.6	44.62	44.535	44.57	2100
2/17/2016	3:30 PM	44.41	44.59	44.41	44.59	16045
2/17/2016	3:31 PM	44.57	44.57	44.4	44.42	6838
2/17/2016	3:32 PM	44.57	44.61	44.57	44.58	3604
2/17/2016	3:33 PM	44.57	44.61	44.525	44.58	4968
2/17/2016	3:34 PM	44.67	44.67	44.57	44.57	4778
2/17/2016	3:35 PM	44.72	44.72	44.61	44.67	5500
2/17/2016	3:36 PM	44.98	45	44.72	44.72	17687
2/17/2016	3:37 PM	44.88	44.98	44.83	44.98	19855
2/17/2016	3:38 PM	44.89	44.96	44.87	44.87	4671
2/17/2016	3:39 PM	44.83	44.93	44.8	44.87	4510
2/17/2016	3:40 PM	44.6	44.77	44.59	44.77	8756
2/17/2016	3:41 PM	44.72	44.74	44.6	44.6	6604
2/17/2016	3:42 PM	44.71	44.725	44.7	44.72	4543
2/17/2016	3:43 PM	44.66	44.74	44.66	44.71	2799
2/17/2016	3:44 PM	44.68	44.69	44.65	44.67	1600
2/17/2016	3:45 PM	44.71	44.72	44.66	44.7	1700
2/17/2016	3:46 PM	44.62	44.7	44.62	44.7	3945
2/17/2016	3:47 PM	44.63	44.63	44.51	44.61	7814
2/17/2016	3:48 PM	44.6	44.61	44.58	44.61	1500
2/17/2016	3:49 PM	44.6	44.61	44.52	44.61	2114
2/17/2016	3:50 PM	44.52	44.64	44.52	44.6	6905
2/17/2016	3:51 PM	44.6	44.6	44.53	44.54	3146
2/17/2016	3:52 PM	44.72	44.72	44.6	44.6	4848
2/17/2016	3:53 PM	44.75	44.77	44.72	44.72	7388
2/17/2016	3:54 PM	44.605	44.71	44.6	44.7	3000
2/17/2016	3:55 PM	44.53	44.59	44.53	44.59	2100
2/17/2016	3:56 PM	44.63	44.67	44.54	44.54	7365
2/17/2016	3:57 PM	44.63	44.64	44.6	44.63	2755
2/17/2016	3:58 PM	44.62	44.67	44.62	44.64	5000
2/17/2016	3:59 PM	44.58	44.62	44.55	44.61	12632
2/17/2016	4:00 PM	44.6	44.61	44.54	44.57	25222
2/18/2016	9:31 AM	44.23	44.36	43.96	43.96	33301
2/18/2016	9:32 AM	44.56	44.57	44.21	44.21	25599
2/18/2016	9:33 AM	44.52	44.6	44.45	44.57	29998
2/18/2016	9:34 AM	44.81	44.85	44.52	44.54	24146
2/18/2016	9:35 AM	44.88	44.93	44.78	44.8	18478
2/18/2016	9:36 AM	45.22	45.25	44.89	44.89	35711
2/18/2016	9:37 AM	45.14	45.227	45.11	45.21	11928
2/18/2016	9:38 AM	45.05	45.15	45.03	45.1	13754
2/18/2016	9:39 AM	44.98	45.01	44.9	45.01	23491
2/18/2016	9:40 AM	45.23	45.26	44.94	44.98	16469
2/18/2016	9:41 AM	45.31	45.37	45.01	45.22	30721
2/18/2016	9:42 AM	45.15	45.32	45.043	45.32	17792
2/18/2016	9:43 AM	45.16	45.25	45.15	45.15	21848
2/18/2016	9:44 AM	45.34	45.51	45.2	45.22	29815
2/18/2016	9:45 AM	45.64	45.67	45.37	45.37	14252
2/18/2016	9:46 AM	45.66	45.78	45.61	45.72	40057
2/18/2016	9:47 AM	45.54	45.65	45.49	45.64	22502
2/18/2016	9:48 AM	45.43	45.54	45.35	45.52	17406
2/18/2016	9:49 AM	45.51	45.51	45.26	45.48	12700
2/18/2016	9:50 AM	45.37	45.56	45.35	45.54	12511
2/18/2016	9:51 AM	45.3	45.39	45.17	45.39	12274
2/18/2016	9:52 AM	45.07	45.28	45.06	45.26	23766
2/18/2016	9:53 AM	45.13	45.26	45.1	45.12	21386
2/18/2016	9:54 AM	45.09	45.19	45.08	45.15	7237
2/18/2016	9:55 AM	45.05	45.12	44.95	45.07	13897
2/18/2016	9:56 AM	45.08	45.14	45.07	45.08	6744
2/18/2016	9:57 AM	45.24	45.26	45.06	45.12	11432
2/18/2016	9:58 AM	45.14	45.29	45.14	45.24	13911
2/18/2016	9:59 AM	45.18	45.21	45.1	45.1	4600
2/18/2016	10:00 AM	45.12	45.18	45.06	45.16	7357
2/18/2016	10:01 AM	45.3	45.3	45.08	45.12	14200
2/18/2016	10:02 AM	45.36	45.37	45.28	45.32	12350
2/18/2016	10:03 AM	45.33	45.45	45.29	45.36	10926
2/18/2016	10:04 AM	45.15	45.37	45.12	45.35	16133
2/18/2016	10:05 AM	44.78	45.14	44.77	45.14	36466
2/18/2016	10:06 AM	44.9	44.99	44.74	44.78	15797
2/18/2016	10:07 AM	44.91	44.98	44.85	44.94	6556
2/18/2016	10:08 AM	44.94	45.17	44.89	44.92	15232
2/18/2016	10:09 AM	45.1	45.1	44.9	44.95	8065
2/18/2016	10:10 AM	45.14	45.21	45.02	45.06	15454
2/18/2016	10:11 AM	45.09	45.17	45.07	45.16	4154
2/18/2016	10:12 AM	44.97	45.1	44.97	45.06	7520
2/18/2016	10:13 AM	45.03	45.06	44.9	44.98	14994
2/18/2016	10:14 AM	44.79	44.98	44.78	44.98	15518
2/18/2016	10:15 AM	44.73	44.87	44.73	44.81	6441
2/18/2016	10:16 AM	44.73	44.75	44.64	44.745	10138
2/18/2016	10:17 AM	44.95	44.95	44.73	44.74	12274
2/18/2016	10:18 AM	44.82	44.94	44.73	44.92	10564
2/18/2016	10:19 AM	44.79	44.83	44.72	44.8	16427
2/18/2016	10:20 AM	44.68	44.85	44.68	44.79	6920
2/18/2016	10:21 AM	44.78	44.8	44.7	44.7	11054
2/18/2016	10:22 AM	44.81	44.83	44.75	44.819	7270
2/18/2016	10:23 AM	44.52	44.83	44.47	44.83	24245
2/18/2016	10:24 AM	44.36	44.53	44.33	44.52	10775
2/18/2016	10:25 AM	44.41	44.56	44.36	44.39	24933
2/18/2016	10:26 AM	44.25	44.38	44.23	44.38	10222
2/18/2016	10:27 AM	44.27	44.27	44.18	44.2	6195
2/18/2016	10:28 AM	44.09	44.26	44.08	44.24	4166
2/18/2016	10:29 AM	44.05	44.11	43.97	44.09	23411
2/18/2016	10:30 AM	43.75	44.1	43.71	44.07	28124
2/18/2016	10:31 AM	43.85	43.87	43.55	43.72	43039
2/18/2016	10:32 AM	43.93	44	43.78	43.83	17095
2/18/2016	10:33 AM	43.92	43.96	43.84	43.95	6160
2/18/2016	10:34 AM	44.02	44.07	43.91	43.91	4047
2/18/2016	10:35 AM	44.01	44.17	43.95	44.04	40054
2/18/2016	10:36 AM	44.15	44.19	44.01	44.02	14500
2/18/2016	10:37 AM	44.27	44.27	44.13	44.14	6950
2/18/2016	10:38 AM	44.18	44.25	44.18	44.25	6861
2/18/2016	10:39 AM	44.1	44.17	43.99	44.16	9091
2/18/2016	10:40 AM	44.11	44.15	44.07	44.13	8101
2/18/2016	10:41 AM	44.3	44.34	44.1	44.14	10265
2/18/2016	10:42 AM	44.27	44.29	44.17	44.25	14335
2/18/2016	10:43 AM	44.1	44.26	44.1	44.26	10612
2/18/2016	10:44 AM	44.01	44.11	44	44.11	9620
2/18/2016	10:45 AM	43.92	44.02	43.83	44.02	14677
2/18/2016	10:46 AM	43.91	43.97	43.88	43.93	4310
2/18/2016	10:47 AM	43.81	43.9	43.75	43.9	13607
2/18/2016	10:48 AM	43.76	43.8	43.73	43.8	6374
2/18/2016	10:49 AM	44.05	44.1	43.73	43.78	18129
2/18/2016	10:50 AM	44.2	44.32	44.06	44.06	26039
2/18/2016	10:51 AM	44.09	44.227	44.09	44.2	15267
2/18/2016	10:52 AM	43.99	44.17	43.99	44.16	8600
2/18/2016	10:53 AM	43.97	43.98	43.93	43.98	4700
2/18/2016	10:54 AM	43.92	43.98	43.9	43.92	7100
2/18/2016	10:55 AM	43.99	44.029	43.92	43.93	8950
2/18/2016	10:56 AM	43.98	44	43.94	43.99	4768
2/18/2016	10:57 AM	43.6	43.93	43.58	43.93	38238
2/18/2016	10:58 AM	43.8	43.82	43.59	43.63	9400
2/18/2016	10:59 AM	43.7	43.8	43.7	43.78	9040
2/18/2016	11:00 AM	44.04	44.05	43.72	43.72	22789
2/18/2016	11:01 AM	44.04	44.27	43.97	44.03	31770
2/18/2016	11:02 AM	43.97	44.14	43.97	44.12	6380
2/18/2016	11:03 AM	44.02	44.08	43.81	43.95	16551
2/18/2016	11:04 AM	44.16	44.21	43.99	43.99	11152
2/18/2016	11:05 AM	44.19	44.32	44.15	44.18	17161
2/18/2016	11:06 AM	44.18	44.26	43.97	44.22	15085
2/18/2016	11:07 AM	44.42	44.49	44.2	44.2	14901
2/18/2016	11:08 AM	44.47	44.53	44.36	44.45	18368
2/18/2016	11:09 AM	44.74	44.75	44.46	44.49	20084
2/18/2016	11:10 AM	44.7	44.9	44.63	44.72	33085
2/18/2016	11:11 AM	44.72	44.74	44.51	44.7	14711
2/18/2016	11:12 AM	44.56	44.76	44.55	44.71	12586
2/18/2016	11:13 AM	44.51	44.61	44.49	44.58	4413
2/18/2016	11:14 AM	44.47	44.52	44.44	44.46	10844
2/18/2016	11:15 AM	44.26	44.46	44.25	44.45	22428
2/18/2016	11:16 AM	44.24	44.32	44.16	44.23	9053
2/18/2016	11:17 AM	44.22	44.31	44.14	44.22	27701
2/18/2016	11:18 AM	44.39	44.4	44.18	44.22	8153
2/18/2016	11:19 AM	44.48	44.53	44.32	44.32	10027
2/18/2016	11:20 AM	44.52	44.54	44.46	44.51	12256
2/18/2016	11:21 AM	44.7	44.74	44.55	44.55	22738
2/18/2016	11:22 AM	44.66	44.72	44.65	44.7	12569
2/18/2016	11:23 AM	44.72	44.72	44.54	44.68	11630
2/18/2016	11:24 AM	45.03	45.08	44.72	44.72	24842
2/18/2016	11:25 AM	45.03	45.08	44.91	45.05	16509
2/18/2016	11:26 AM	44.88	44.99	44.87	44.99	6590
2/18/2016	11:27 AM	44.79	44.88	44.67	44.88	14413
2/18/2016	11:28 AM	44.8	44.95	44.66	44.76	22884
2/18/2016	11:29 AM	44.7	44.77	44.68	44.77	8478
2/18/2016	11:30 AM	44.62	44.74	44.6	44.71	6502
2/18/2016	11:31 AM	44.76	44.77	44.6	44.6	5482
2/18/2016	11:32 AM	44.68	44.79	44.66	44.71	3053
2/18/2016	11:33 AM	44.63	44.7	44.62	44.66	3650
2/18/2016	11:34 AM	44.62	44.75	44.62	44.64	4600
2/18/2016	11:35 AM	44.54	44.69	44.5	44.637	7534
2/18/2016	11:36 AM	44.61	44.7	44.55	44.55	7033
2/18/2016	11:37 AM	44.5	44.61	44.39	44.6	12147
2/18/2016	11:38 AM	44.37	44.5	44.37	44.5	5550
2/18/2016	11:39 AM	44.38	44.43	44.32	44.35	10755
2/18/2016	11:40 AM	44.27	44.41	44.15	44.41	20952
2/18/2016	11:41 AM	44.29	44.29	44.22	44.23	6105
2/18/2016	11:42 AM	44.28	44.34	44.26	44.29	4813
2/18/2016	11:43 AM	44.36	44.4	44.25	44.3	5896
2/18/2016	11:44 AM	44.32	44.33	44.24	44.33	5198
2/18/2016	11:45 AM	44.3	44.4	44.27	44.33	7320
2/18/2016	11:46 AM	44.375	44.4	44.35	44.35	12400
2/18/2016	11:47 AM	44.37	44.43	44.29	44.42	6315
2/18/2016	11:48 AM	44.44	44.48	44.34	44.35	16260
2/18/2016	11:49 AM	44.2	44.39	44.19	44.34	9937
2/18/2016	11:50 AM	44.27	44.32	44.21	44.22	6588
2/18/2016	11:51 AM	44.33	44.39	44.33	44.33	3379
2/18/2016	11:52 AM	44.32	44.38	44.3	44.3	3325
2/18/2016	11:53 AM	44.2	44.365	44.17	44.33	14559
2/18/2016	11:54 AM	44.02	44.23	44.02	44.2	6499
2/18/2016	11:55 AM	44.17	44.17	44.04	44.06	5700
2/18/2016	11:56 AM	44.1	44.16	44.08	44.08	2800
2/18/2016	11:57 AM	44.1	44.12	44.05	44.12	2750
2/18/2016	11:58 AM	44.01	44.1	43.96	44.08	10648
2/18/2016	11:59 AM	43.94	44	43.92	43.98	7700
2/18/2016	12:00 PM	43.68	43.93	43.68	43.93	31199
2/18/2016	12:01 PM	43.68	43.73	43.57	43.67	20610
2/18/2016	12:02 PM	43.64	43.71	43.61	43.68	20740
2/18/2016	12:03 PM	43.8	43.82	43.64	43.64	11339
2/18/2016	12:04 PM	43.85	43.86	43.75	43.8	12300
2/18/2016	12:05 PM	43.88	43.919	43.73	43.869	14125
2/18/2016	12:06 PM	43.96	44.01	43.88	43.88	16926
2/18/2016	12:07 PM	43.95	44.01	43.95	44	13710
2/18/2016	12:08 PM	43.82	43.92	43.77	43.92	10365
2/18/2016	12:09 PM	43.79	43.85	43.72	43.85	4500
2/18/2016	12:10 PM	43.83	43.87	43.8	43.82	5300
2/18/2016	12:11 PM	43.8	43.8	43.7	43.78	11400
2/18/2016	12:12 PM	43.8	43.86	43.78	43.78	4250
2/18/2016	12:13 PM	43.75	43.82	43.75	43.78	1100
2/18/2016	12:14 PM	43.83	43.84	43.75	43.78	2200
2/18/2016	12:15 PM	43.81	43.84	43.78	43.83	2695
2/18/2016	12:16 PM	43.87	43.87	43.79	43.79	5118
2/18/2016	12:17 PM	43.83	43.89	43.79	43.88	6800
2/18/2016	12:18 PM	43.83	43.87	43.79	43.84	5600
2/18/2016	12:19 PM	43.92	43.93	43.78	43.81	7850
2/18/2016	12:20 PM	43.859	43.93	43.84	43.9	7300
2/18/2016	12:21 PM	43.87	43.87	43.837	43.84	4500
2/18/2016	12:22 PM	43.68	43.9	43.68	43.89	26612
2/18/2016	12:23 PM	43.62	43.73	43.58	43.7	8050
2/18/2016	12:24 PM	43.52	43.63	43.52	43.61	7940
2/18/2016	12:25 PM	43.62	43.64	43.5	43.51	9350
2/18/2016	12:26 PM	43.4	43.63	43.4	43.59	14718
2/18/2016	12:27 PM	43.23	43.42	43.202	43.41	24333
2/18/2016	12:28 PM	43.05	43.2	43.05	43.2	19958
2/18/2016	12:29 PM	43.13	43.18	43.02	43.05	12136
2/18/2016	12:30 PM	43.24	43.24	43.11	43.11	2800
2/18/2016	12:31 PM	43.25	43.28	43.18	43.23	9288
2/18/2016	12:32 PM	43.22	43.25	43.2	43.22	1900
2/18/2016	12:33 PM	43.11	43.2	43.07	43.2	4350
2/18/2016	12:34 PM	43.09	43.13	43.09	43.09	2339
2/18/2016	12:35 PM	43.03	43.1	43	43.08	6920
2/18/2016	12:36 PM	43.03	43.08	42.99	43	13646
2/18/2016	12:37 PM	43.08	43.08	43.02	43.02	3193
2/18/2016	12:38 PM	42.98	43.06	42.98	43.02	4291
2/18/2016	12:39 PM	43.07	43.07	42.99	42.99	2314
2/18/2016	12:40 PM	43.13	43.14	43.03	43.03	6458
2/18/2016	12:41 PM	43.33	43.33	43.1	43.12	6774
2/18/2016	12:42 PM	43.279	43.33	43.257	43.31	6065
2/18/2016	12:43 PM	43.22	43.289	43.21	43.28	6550
2/18/2016	12:44 PM	43.28	43.28	43.26	43.28	700
2/18/2016	12:45 PM	43.39	43.39	43.31	43.31	4883
2/18/2016	12:46 PM	43.31	43.4	43.31	43.4	1450
2/18/2016	12:47 PM	43.31	43.32	43.25	43.27	2080
2/18/2016	12:48 PM	43.28	43.33	43.26	43.33	2020
2/18/2016	12:49 PM	43.5	43.52	43.32	43.32	17096
2/18/2016	12:50 PM	43.38	43.5	43.38	43.5	2090
2/18/2016	12:51 PM	43.24	43.42	43.21	43.38	8975
2/18/2016	12:52 PM	43.39	43.39	43.24	43.25	3030
2/18/2016	12:53 PM	43.35	43.41	43.34	43.38	4914
2/18/2016	12:54 PM	43.34	43.34	43.3	43.3	1600
2/18/2016	12:55 PM	43.22	43.32	43.2	43.32	3700
2/18/2016	12:56 PM	43.26	43.26	43.18	43.2	6300
2/18/2016	12:57 PM	43.32	43.34	43.27	43.27	1556
2/18/2016	12:58 PM	43.41	43.41	43.3	43.33	3486
2/18/2016	12:59 PM	43.4	43.43	43.38	43.42	1590
2/18/2016	1:00 PM	43.45	43.45	43.38	43.38	2001
2/18/2016	1:01 PM	43.39	43.47	43.39	43.47	8249
2/18/2016	1:02 PM	43.38	43.45	43.38	43.41	910
2/18/2016	1:03 PM	43.25	43.43	43.24	43.36	3718
2/18/2016	1:04 PM	43.23	43.32	43.19	43.25	2650
2/18/2016	1:05 PM	43.25	43.27	43.21	43.22	1700
2/18/2016	1:06 PM	43.21	43.29	43.19	43.22	2180
2/18/2016	1:07 PM	43.27	43.31	43.26	43.29	2656
2/18/2016	1:08 PM	43.12	43.25	43.09	43.25	12900
2/18/2016	1:09 PM	43.1	43.15	43.08	43.12	3838
2/18/2016	1:10 PM	42.98	43.08	42.92	43.08	21103
2/18/2016	1:11 PM	43.07	43.14	42.99	42.99	4200
2/18/2016	1:12 PM	42.96	43.1	42.95	43.1	5400
2/18/2016	1:13 PM	42.95	43.02	42.94	42.98	5522
2/18/2016	1:14 PM	43	43.03	42.94	42.95	5335
2/18/2016	1:15 PM	43.09	43.1	42.98	42.99	8653
2/18/2016	1:16 PM	43.06	43.11	43.04	43.11	2900
2/18/2016	1:17 PM	43.19	43.21	43.1	43.1	6526
2/18/2016	1:18 PM	43.39	43.4	43.2	43.2	15350
2/18/2016	1:19 PM	43.39	43.47	43.35	43.38	9536
2/18/2016	1:20 PM	43.41	43.48	43.35	43.37	8436
2/18/2016	1:21 PM	43.58	43.58	43.4	43.41	6218
2/18/2016	1:22 PM	43.59	43.63	43.52	43.55	20293
2/18/2016	1:23 PM	43.61	43.65	43.57	43.62	5036
2/18/2016	1:24 PM	43.67	43.68	43.58	43.58	8562
2/18/2016	1:25 PM	43.65	43.72	43.64	43.7	5450
2/18/2016	1:26 PM	43.65	43.65	43.61	43.62	2050
2/18/2016	1:27 PM	43.68	43.7	43.64	43.64	6848
2/18/2016	1:28 PM	43.64	43.7	43.63	43.68	4899
2/18/2016	1:29 PM	43.61	43.63	43.58	43.63	3250
2/18/2016	1:30 PM	43.59	43.62	43.57	43.6	3200
2/18/2016	1:31 PM	43.62	43.65	43.57	43.61	3200
2/18/2016	1:32 PM	43.68	43.68	43.61	43.62	6150
2/18/2016	1:33 PM	43.6	43.67	43.58	43.67	3497
2/18/2016	1:34 PM	43.599	43.7	43.59	43.61	10317
2/18/2016	1:35 PM	43.63	43.66	43.52	43.6	5248
2/18/2016	1:36 PM	43.69	43.69	43.61	43.62	4707
2/18/2016	1:37 PM	43.78	43.85	43.7	43.7	11301
2/18/2016	1:38 PM	43.84	43.85	43.75	43.775	8790
2/18/2016	1:39 PM	43.88	43.9	43.82	43.84	9722
2/18/2016	1:40 PM	44	44.04	43.87	43.87	17703
2/18/2016	1:41 PM	44.04	44.04	43.97	44	12464
2/18/2016	1:42 PM	44.14	44.18	44.04	44.04	17286
2/18/2016	1:43 PM	44.1	44.15	44.09	44.14	11525
2/18/2016	1:44 PM	44.17	44.22	44.1	44.1	12037
2/18/2016	1:45 PM	44.27	44.27	44.15	44.18	9625
2/18/2016	1:46 PM	44.24	44.29	44.19	44.27	4300
2/18/2016	1:47 PM	44.18	44.25	44.16	44.23	5249
2/18/2016	1:48 PM	44.21	44.21	44.17	44.19	3675
2/18/2016	1:49 PM	44.44	44.48	44.21	44.21	19865
2/18/2016	1:50 PM	44.53	44.59	44.44	44.44	16461
2/18/2016	1:51 PM	44.659	44.69	44.54	44.55	14120
2/18/2016	1:52 PM	44.6	44.67	44.54	44.66	16529
2/18/2016	1:53 PM	44.54	44.57	44.52	44.57	11249
2/18/2016	1:54 PM	44.47	44.55	44.4	44.55	4600
2/18/2016	1:55 PM	44.41	44.54	44.39	44.48	7072
2/18/2016	1:56 PM	44.53	44.53	44.46	44.49	3887
2/18/2016	1:57 PM	44.45	44.51	44.45	44.5	7321
2/18/2016	1:58 PM	44.25	44.47	44.23	44.47	17027
2/18/2016	1:59 PM	44.22	44.28	44.17	44.27	9815
2/18/2016	2:00 PM	44.01	44.23	43.96	44.23	14890
2/18/2016	2:01 PM	44	44.08	43.9	44.02	22102
2/18/2016	2:02 PM	43.88	44.01	43.76	44	40643
2/18/2016	2:03 PM	43.79	43.93	43.78	43.88	13298
2/18/2016	2:04 PM	43.78	43.85	43.75	43.79	9800
2/18/2016	2:05 PM	43.65	43.79	43.53	43.77	28013
2/18/2016	2:06 PM	43.65	43.72	43.62	43.62	6602
2/18/2016	2:07 PM	43.62	43.69	43.57	43.66	9454
2/18/2016	2:08 PM	43.61	43.68	43.55	43.64	13062
2/18/2016	2:09 PM	43.62	43.65	43.59	43.61	5254
2/18/2016	2:10 PM	43.62	43.69	43.59	43.63	4374
2/18/2016	2:11 PM	43.61	43.63	43.56	43.57	6310
2/18/2016	2:12 PM	43.68	43.68	43.61	43.61	7050
2/18/2016	2:13 PM	43.63	43.69	43.61	43.68	10368
2/18/2016	2:14 PM	43.62	43.67	43.59	43.64	4641
2/18/2016	2:15 PM	43.66	43.7	43.63	43.63	4850
2/18/2016	2:16 PM	43.69	43.705	43.61	43.63	6300
2/18/2016	2:17 PM	43.7	43.73	43.66	43.69	9107
2/18/2016	2:18 PM	43.59	43.72	43.58	43.69	11392
2/18/2016	2:19 PM	43.63	43.63	43.59	43.61	6562
2/18/2016	2:20 PM	43.42	43.65	43.4	43.64	10279
2/18/2016	2:21 PM	43.26	43.4	43.26	43.4	12875
2/18/2016	2:22 PM	43.2	43.26	43.17	43.25	13330
2/18/2016	2:23 PM	43.2	43.23	43.12	43.23	15399
2/18/2016	2:24 PM	43.25	43.3	43.19	43.21	6556
2/18/2016	2:25 PM	43.21	43.3	43.21	43.26	4064
2/18/2016	2:26 PM	43.31	43.32	43.2	43.2	3400
2/18/2016	2:27 PM	43.48	43.49	43.3	43.33	27316
2/18/2016	2:28 PM	43.43	43.5	43.35	43.5	10465
2/18/2016	2:29 PM	43.43	43.43	43.26	43.41	8200
2/18/2016	2:30 PM	43.3	43.43	43.28	43.43	10614
2/18/2016	2:31 PM	43.17	43.3	43.11	43.3	11983
2/18/2016	2:32 PM	43.23	43.24	43.18	43.19	15100
2/18/2016	2:33 PM	43.26	43.29	43.23	43.23	4970
2/18/2016	2:34 PM	43.21	43.26	43.15	43.22	10449
2/18/2016	2:35 PM	43.26	43.31	43.22	43.22	7086
2/18/2016	2:36 PM	43.08	43.26	43.05	43.26	29738
2/18/2016	2:37 PM	43.16	43.16	43.05	43.08	7650
2/18/2016	2:38 PM	43.13	43.21	43.13	43.14	7300
2/18/2016	2:39 PM	43.14	43.17	43.11	43.15	6350
2/18/2016	2:40 PM	43.15	43.24	43.12	43.14	18251
2/18/2016	2:41 PM	43.13	43.18	43.12	43.15	10150
2/18/2016	2:42 PM	43.18	43.19	43.1	43.13	6216
2/18/2016	2:43 PM	43.19	43.25	43.13	43.19	14683
2/18/2016	2:44 PM	43.2	43.2	43.15	43.18	15065
2/18/2016	2:45 PM	43.21	43.25	43.19	43.2	9935
2/18/2016	2:46 PM	43.23	43.23	43.17	43.23	12567
2/18/2016	2:47 PM	43.25	43.25	43.208	43.23	14935
2/18/2016	2:48 PM	43.28	43.29	43.24	43.25	8179
2/18/2016	2:49 PM	43.24	43.34	43.24	43.28	15160
2/18/2016	2:50 PM	43.287	43.32	43.26	43.27	2700
2/18/2016	2:51 PM	43.18	43.26	43.139	43.26	21098
2/18/2016	2:52 PM	43.2	43.2	43.17	43.19	5780
2/18/2016	2:53 PM	43.12	43.23	43.12	43.2	5450
2/18/2016	2:54 PM	42.99	43.12	42.96	43.12	16420
2/18/2016	2:55 PM	43	43.015	42.95	42.98	13609
2/18/2016	2:56 PM	42.95	43.018	42.95	43.015	8960
2/18/2016	2:57 PM	42.99	43.07	42.95	42.96	8363
2/18/2016	2:58 PM	43.04	43.11	43	43	19091
2/18/2016	2:59 PM	43.01	43.04	42.99	43.03	12345
2/18/2016	3:00 PM	43.03	43.06	43	43	8327
2/18/2016	3:01 PM	43.01	43.06	42.97	43.06	4350
2/18/2016	3:02 PM	43.02	43.07	42.94	43.01	12164
2/18/2016	3:03 PM	43.08	43.1	43.02	43.02	7151
2/18/2016	3:04 PM	43.11	43.12	43.07	43.1	8014
2/18/2016	3:05 PM	43.19	43.23	43.12	43.13	10017
2/18/2016	3:06 PM	43.24	43.25	43.17	43.17	10600
2/18/2016	3:07 PM	43.48	43.48	43.23	43.23	29999
2/18/2016	3:08 PM	43.44	43.55	43.43	43.45	11306
2/18/2016	3:09 PM	43.47	43.52	43.47	43.47	11850
2/18/2016	3:10 PM	43.58	43.62	43.48	43.5	18704
2/18/2016	3:11 PM	43.55	43.58	43.51	43.54	8154
2/18/2016	3:12 PM	43.51	43.59	43.51	43.57	4517
2/18/2016	3:13 PM	43.71	43.71	43.52	43.56	11790
2/18/2016	3:14 PM	43.83	43.83	43.66	43.71	13929
2/18/2016	3:15 PM	43.91	43.945	43.81	43.81	16005
2/18/2016	3:16 PM	43.94	44	43.92	43.96	16609
2/18/2016	3:17 PM	43.79	43.93	43.74	43.93	17084
2/18/2016	3:18 PM	43.87	43.92	43.76	43.775	9157
2/18/2016	3:19 PM	43.76	43.88	43.75	43.87	8976
2/18/2016	3:20 PM	43.74	43.88	43.74	43.77	7972
2/18/2016	3:21 PM	43.8	43.81	43.72	43.74	5550
2/18/2016	3:22 PM	43.86	43.97	43.81	43.81	10074
2/18/2016	3:23 PM	43.93	43.97	43.83	43.89	6617
2/18/2016	3:24 PM	43.91	43.93	43.81	43.92	8550
2/18/2016	3:25 PM	43.88	43.97	43.85	43.92	17874
2/18/2016	3:26 PM	43.97	44.015	43.85	43.87	11955
2/18/2016	3:27 PM	44.09	44.09	43.96	43.98	12250
2/18/2016	3:28 PM	44.23	44.28	44.07	44.07	18384
2/18/2016	3:29 PM	44.05	44.24	43.97	44.24	9456
2/18/2016	3:30 PM	44.01	44.1	43.96	44.05	16937
2/18/2016	3:31 PM	43.9	44.05	43.83	44.04	16426
2/18/2016	3:32 PM	43.93	44.02	43.88	43.9	12204
2/18/2016	3:33 PM	44.18	44.18	43.92	43.95	9283
2/18/2016	3:34 PM	44.03	44.19	43.99	44.15	14959
2/18/2016	3:35 PM	43.97	44.07	43.91	44.02	10350
2/18/2016	3:36 PM	43.98	44.02	43.94	44	9495
2/18/2016	3:37 PM	44.08	44.17	43.95	44	24103
2/18/2016	3:38 PM	44.02	44.08	44.02	44.07	10649
2/18/2016	3:39 PM	43.96	44.03	43.88	44.02	14045
2/18/2016	3:40 PM	43.88	44	43.88	43.94	10608
2/18/2016	3:41 PM	44.04	44.11	43.92	43.92	11956
2/18/2016	3:42 PM	44.11	44.16	44.03	44.07	10042
2/18/2016	3:43 PM	44.17	44.28	44.13	44.13	33225
2/18/2016	3:44 PM	44.28	44.3	44.16	44.16	11567
2/18/2016	3:45 PM	44.27	44.34	44.17	44.3	12491
2/18/2016	3:46 PM	44.4	44.4	44.27	44.27	11792
2/18/2016	3:47 PM	44.48	44.49	44.37	44.4	13567
2/18/2016	3:48 PM	44.43	44.5	44.34	44.5	19033
2/18/2016	3:49 PM	44.41	44.46	44.38	44.45	18530
2/18/2016	3:50 PM	44.53	44.6	44.44	44.45	12450
2/18/2016	3:51 PM	44.6	44.65	44.52	44.53	35651
2/18/2016	3:52 PM	44.65	44.66	44.56	44.61	13448
2/18/2016	3:53 PM	44.57	44.67	44.54	44.659	18772
2/18/2016	3:54 PM	44.58	44.59	44.49	44.55	11725
2/18/2016	3:55 PM	44.41	44.59	44.36	44.58	12191
2/18/2016	3:56 PM	44.36	44.48	44.2	44.45	15770
2/18/2016	3:57 PM	44.31	44.38	44.28	44.33	2923
2/18/2016	3:58 PM	44.35	44.37	44.25	44.35	6716
2/18/2016	3:59 PM	44.37	44.4	44.3	44.35	11288
2/18/2016	4:00 PM	44.25	44.38	44.25	44.36	20020
2/19/2016	9:31 AM	45.72	45.76	45.6	45.7	9885
2/19/2016	9:32 AM	45.82	45.87	45.65	45.78	13770
2/19/2016	9:33 AM	46.01	46.1	45.79	45.82	22061
2/19/2016	9:34 AM	46.06	46.09	45.96	46.05	29775
2/19/2016	9:35 AM	45.83	46.048	45.82	46.04	17690
2/19/2016	9:36 AM	46.11	46.16	45.931	45.931	7250
2/19/2016	9:37 AM	46.05	46.25	46.04	46.14	14786
2/19/2016	9:38 AM	46.1	46.12	45.93	46.11	12538
2/19/2016	9:39 AM	46.21	46.29	46.1	46.1	21471
2/19/2016	9:40 AM	46.45	46.52	46.2	46.26	40524
2/19/2016	9:41 AM	46.34	46.61	46.34	46.46	42100
2/19/2016	9:42 AM	46.4	46.48	46.2	46.34	19803
2/19/2016	9:43 AM	46.07	46.35	46.02	46.35	26577
2/19/2016	9:44 AM	46.11	46.12	46.035	46.06	8470
2/19/2016	9:45 AM	45.82	46.11	45.76	46.1	25761
2/19/2016	9:46 AM	45.74	45.93	45.64	45.83	17772
2/19/2016	9:47 AM	45.71	45.75	45.63	45.72	14779
2/19/2016	9:48 AM	45.7	45.74	45.55	45.71	25973
2/19/2016	9:49 AM	45.84	45.85	45.67	45.71	20850
2/19/2016	9:50 AM	45.96	45.99	45.72	45.82	19327
2/19/2016	9:51 AM	45.59	45.98	45.57	45.98	16499
2/19/2016	9:52 AM	45.8	45.81	45.442	45.56	34088
2/19/2016	9:53 AM	45.82	45.9	45.78	45.82	7537
2/19/2016	9:54 AM	45.71	45.87	45.69	45.82	12680
2/19/2016	9:55 AM	45.81	45.83	45.61	45.7	21287
2/19/2016	9:56 AM	46.05	46.05	45.73	45.76	32116
2/19/2016	9:57 AM	45.85	46.03	45.73	46.03	9751
2/19/2016	9:58 AM	45.96	46.01	45.87	45.87	11257
2/19/2016	9:59 AM	46.12	46.12	45.97	45.98	19223
2/19/2016	10:00 AM	46.17	46.17	46.01	46.14	24578
2/19/2016	10:01 AM	46.2	46.32	46.15	46.15	24997
2/19/2016	10:02 AM	46.27	46.33	46.2	46.25	16343
2/19/2016	10:03 AM	46.29	46.38	46.2	46.28	24165
2/19/2016	10:04 AM	46.42	46.42	46.21	46.31	19279
2/19/2016	10:05 AM	46.3	46.4	46.23	46.36	16531
2/19/2016	10:06 AM	46.27	46.41	46.27	46.32	13542
2/19/2016	10:07 AM	46.03	46.27	45.98	46.27	15360
2/19/2016	10:08 AM	45.95	46.1	45.95	46.02	13194
2/19/2016	10:09 AM	46.07	46.13	45.93	46	20385
2/19/2016	10:10 AM	46.05	46.16	46.05	46.1	7698
2/19/2016	10:11 AM	46.035	46.14	46	46.04	15304
2/19/2016	10:12 AM	46.135	46.15	46	46.05	17934
2/19/2016	10:13 AM	45.85	46.11	45.82	46.11	17368
2/19/2016	10:14 AM	46	46.02	45.85	45.85	13878
2/19/2016	10:15 AM	46	46.06	45.94	45.94	7650
2/19/2016	10:16 AM	45.88	46.11	45.88	46	11800
2/19/2016	10:17 AM	45.202	45.91	45.2	45.89	58520
2/19/2016	10:18 AM	45.25	45.31	45.11	45.22	52736
2/19/2016	10:19 AM	45.31	45.4	45.23	45.29	15002
2/19/2016	10:20 AM	45.35	45.37	45.28	45.295	7456
2/19/2016	10:21 AM	45.18	45.37	45.04	45.37	37582
2/19/2016	10:22 AM	45.21	45.23	45.13	45.18	16311
2/19/2016	10:23 AM	45.22	45.27	45.13	45.21	22549
2/19/2016	10:24 AM	45.34	45.36	45.2	45.23	13283
2/19/2016	10:25 AM	45.23	45.3	45.2	45.3	19388
2/19/2016	10:26 AM	45.36	45.37	45.25	45.26	15464
2/19/2016	10:27 AM	45.38	45.415	45.3	45.38	21374
2/19/2016	10:28 AM	45.32	45.47	45.31	45.4	22755
2/19/2016	10:29 AM	45.38	45.38	45.25	45.35	14716
2/19/2016	10:30 AM	45.36	45.37	45.27	45.37	10764
2/19/2016	10:31 AM	45.23	45.42	45.23	45.335	23018
2/19/2016	10:32 AM	45.23	45.3	45.145	45.2	22739
2/19/2016	10:33 AM	45.19	45.27	45.16	45.22	7750
2/19/2016	10:34 AM	44.85	45.225	44.83	45.22	39230
2/19/2016	10:35 AM	44.72	44.89	44.71	44.84	28254
2/19/2016	10:36 AM	44.86	44.91	44.73	44.74	13076
2/19/2016	10:37 AM	44.89	44.93	44.8	44.85	26281
2/19/2016	10:38 AM	44.98	44.99	44.88	44.88	19545
2/19/2016	10:39 AM	45.08	45.09	44.98	45	10199
2/19/2016	10:40 AM	45.05	45.09	44.99	45.07	17098
2/19/2016	10:41 AM	45.05	45.11	45.03	45.03	17164
2/19/2016	10:42 AM	45.17	45.21	45.07	45.08	11985
2/19/2016	10:43 AM	45.15	45.23	45.15	45.17	7509
2/19/2016	10:44 AM	45.09	45.23	45.07	45.14	10550
2/19/2016	10:45 AM	45.24	45.25	45.13	45.13	14700
2/19/2016	10:46 AM	45.17	45.25	45.15	45.24	10356
2/19/2016	10:47 AM	45.08	45.21	45.04	45.18	18700
2/19/2016	10:48 AM	45.04	45.105	45	45.08	11928
2/19/2016	10:49 AM	45.12	45.18	44.97	45.02	10550
2/19/2016	10:50 AM	45.15	45.22	45.02	45.14	16780
2/19/2016	10:51 AM	45.1	45.22	45.09	45.15	12668
2/19/2016	10:52 AM	45.06	45.13	45.04	45.09	12687
2/19/2016	10:53 AM	45.1	45.14	45.05	45.09	13250
2/19/2016	10:54 AM	45.21	45.24	45.09	45.13	7812
2/19/2016	10:55 AM	45.24	45.27	45.17	45.2	4061
2/19/2016	10:56 AM	45.32	45.35	45.2	45.23	13717
2/19/2016	10:57 AM	45.12	45.34	45.07	45.31	28366
2/19/2016	10:58 AM	45.05	45.1	45	45.1	13035
2/19/2016	10:59 AM	45.07	45.08	45.02	45.03	7693
2/19/2016	11:00 AM	45.26	45.28	45.01	45.07	28019
2/19/2016	11:01 AM	45.2	45.35	45.2	45.24	26918
2/19/2016	11:02 AM	45.2	45.25	45.08	45.2	14986
2/19/2016	11:03 AM	45.21	45.24	45.12	45.18	6927
2/19/2016	11:04 AM	45.43	45.48	45.19	45.2	20152
2/19/2016	11:05 AM	45.42	45.535	45.36	45.42	30950
2/19/2016	11:06 AM	45.42	45.58	45.4	45.42	15241
2/19/2016	11:07 AM	45.45	45.45	45.37	45.43	12649
2/19/2016	11:08 AM	45.35	45.46	45.35	45.45	4394
2/19/2016	11:09 AM	45.46	45.49	45.24	45.31	24659
2/19/2016	11:10 AM	45.43	45.44	45.3	45.44	4850
2/19/2016	11:11 AM	45.29	45.43	45.29	45.43	4500
2/19/2016	11:12 AM	45.28	45.41	45.28	45.3	12253
2/19/2016	11:13 AM	45.25	45.32	45.25	45.28	17077
2/19/2016	11:14 AM	45.36	45.36	45.25	45.26	9737
2/19/2016	11:15 AM	45.4	45.4	45.28	45.37	6200
2/19/2016	11:16 AM	45.28	45.4	45.28	45.4	5582
2/19/2016	11:17 AM	45.02	45.29	45.02	45.29	14995
2/19/2016	11:18 AM	45.13	45.16	45.02	45.02	19145
2/19/2016	11:19 AM	45.02	45.11	45.02	45.1	7260
2/19/2016	11:20 AM	45.01	45.06	44.96	45.03	22888
2/19/2016	11:21 AM	44.81	44.99	44.8	44.98	30525
2/19/2016	11:22 AM	44.7	44.8	44.66	44.78	22984
2/19/2016	11:23 AM	44.67	44.68	44.53	44.66	29475
2/19/2016	11:24 AM	44.74	44.77	44.65	44.66	27416
2/19/2016	11:25 AM	44.73	44.81	44.64	44.74	13966
2/19/2016	11:26 AM	44.73	44.82	44.7	44.73	19556
2/19/2016	11:27 AM	44.8	44.84	44.72	44.72	20123
2/19/2016	11:28 AM	44.64	44.8	44.63	44.79	19849
2/19/2016	11:29 AM	44.18	44.63	44.15	44.63	53087
2/19/2016	11:30 AM	44.15	44.2	44.07	44.16	22558
2/19/2016	11:31 AM	43.95	44.09	43.95	44.08	22527
2/19/2016	11:32 AM	43.8	44.01	43.76	43.97	12114
2/19/2016	11:33 AM	43.7	43.81	43.61	43.81	9061
2/19/2016	11:34 AM	43.85	43.86	43.7	43.7	6416
2/19/2016	11:35 AM	43.81	43.87	43.78	43.82	11517
2/19/2016	11:36 AM	43.83	43.9	43.78	43.81	9871
2/19/2016	11:37 AM	43.88	43.88	43.78	43.83	11687
2/19/2016	11:38 AM	43.83	43.85	43.75	43.85	8550
2/19/2016	11:39 AM	44.09	44.11	43.85	43.86	40612
2/19/2016	11:40 AM	43.89	44.09	43.84	44.09	14335
2/19/2016	11:41 AM	43.71	43.88	43.65	43.88	20686
2/19/2016	11:42 AM	43.62	43.7	43.58	43.68	11090
2/19/2016	11:43 AM	43.53	43.78	43.52	43.69	13149
2/19/2016	11:44 AM	43.48	43.52	43.39	43.52	41716
2/19/2016	11:45 AM	43.53	43.53	43.44	43.48	4527
2/19/2016	11:46 AM	43.65	43.65	43.47	43.47	10973
2/19/2016	11:47 AM	43.65	43.78	43.65	43.67	6007
2/19/2016	11:48 AM	43.77	43.78	43.66	43.66	4513
2/19/2016	11:49 AM	43.69	43.79	43.69	43.75	7588
2/19/2016	11:50 AM	43.58	43.77	43.58	43.67	11559
2/19/2016	11:51 AM	43.51	43.6	43.51	43.59	5909
2/19/2016	11:52 AM	43.59	43.59	43.4	43.51	21956
2/19/2016	11:53 AM	43.55	43.61	43.5	43.59	4676
2/19/2016	11:54 AM	43.5	43.58	43.5	43.57	1975
2/19/2016	11:55 AM	43.52	43.52	43.4	43.5	9339
2/19/2016	11:56 AM	43.54	43.54	43.46	43.5	4200
2/19/2016	11:57 AM	43.65	43.67	43.53	43.53	4312
2/19/2016	11:58 AM	43.7	43.75	43.67	43.68	9013
2/19/2016	11:59 AM	43.7	43.79	43.58	43.74	4616
2/19/2016	12:00 PM	43.61	43.72	43.56	43.7	15182
2/19/2016	12:01 PM	43.52	43.59	43.49	43.59	8362
2/19/2016	12:02 PM	43.45	43.53	43.4	43.52	5470
2/19/2016	12:03 PM	43.51	43.51	43.4	43.44	8584
2/19/2016	12:04 PM	43.39	43.56	43.38	43.51	9542
2/19/2016	12:05 PM	43.5	43.59	43.34	43.39	15197
2/19/2016	12:06 PM	43.58	43.63	43.49	43.49	19342
2/19/2016	12:07 PM	43.5	43.56	43.41	43.56	20619
2/19/2016	12:08 PM	43.45	43.55	43.43	43.49	10137
2/19/2016	12:09 PM	43.39	43.42	43.37	43.41	8962
2/19/2016	12:10 PM	43.25	43.39	43.22	43.38	17549
2/19/2016	12:11 PM	43.22	43.3	43.22	43.25	5891
2/19/2016	12:12 PM	43.26	43.28	43.24	43.26	2250
2/19/2016	12:13 PM	43.17	43.23	43.12	43.23	7700
2/19/2016	12:14 PM	43.07	43.18	43.07	43.16	6553
2/19/2016	12:15 PM	43.07	43.15	43.06	43.08	6129
2/19/2016	12:16 PM	43.01	43.08	42.99	43.08	13220
2/19/2016	12:17 PM	43.07	43.11	42.97	43.01	14033
2/19/2016	12:18 PM	43.04	43.08	43.01	43.06	5488
2/19/2016	12:19 PM	43.25	43.27	43.05	43.05	19201
2/19/2016	12:20 PM	43.22	43.25	43.2	43.24	7888
2/19/2016	12:21 PM	43.22	43.24	43.18	43.22	6643
2/19/2016	12:22 PM	43.14	43.22	43.14	43.22	14858
2/19/2016	12:23 PM	43.22	43.34	43.17	43.18	9662
2/19/2016	12:24 PM	43.26	43.3	43.22	43.23	7661
2/19/2016	12:25 PM	43.18	43.27	43.12	43.27	21687
2/19/2016	12:26 PM	43.06	43.17	43	43.17	33842
2/19/2016	12:27 PM	43.06	43.09	43.03	43.05	5781
2/19/2016	12:28 PM	43.09	43.1	43.01	43.05	4054
2/19/2016	12:29 PM	43.16	43.17	43.06	43.06	9355
2/19/2016	12:30 PM	43.15	43.19	43.1	43.18	3401
2/19/2016	12:31 PM	43.13	43.15	43.1	43.15	1500
2/19/2016	12:32 PM	43.06	43.17	43.06	43.1	10005
2/19/2016	12:33 PM	43.14	43.24	43.03	43.08	18862
2/19/2016	12:34 PM	43.2	43.2	43.14	43.16	4900
2/19/2016	12:35 PM	43.27	43.28	43.16	43.2	21102
2/19/2016	12:36 PM	43.15	43.3	43.14	43.28	9800
2/19/2016	12:37 PM	43.21	43.25	43.11	43.13	7933
2/19/2016	12:38 PM	43.11	43.18	43.06	43.15	4000
2/19/2016	12:39 PM	43.08	43.11	43.05	43.09	2000
2/19/2016	12:40 PM	43.02	43.1	43.02	43.09	2357
2/19/2016	12:41 PM	42.93	43.05	42.93	43.03	14978
2/19/2016	12:42 PM	42.79	42.91	42.76	42.91	8401
2/19/2016	12:43 PM	42.74	42.86	42.715	42.77	10749
2/19/2016	12:44 PM	42.7	42.75	42.68	42.72	9200
2/19/2016	12:45 PM	42.6	42.68	42.58	42.68	9501
2/19/2016	12:46 PM	42.63	42.66	42.54	42.59	8950
2/19/2016	12:47 PM	42.71	42.78	42.62	42.62	15273
2/19/2016	12:48 PM	42.72	42.74	42.61	42.74	7203
2/19/2016	12:49 PM	42.74	42.74	42.67	42.72	5919
2/19/2016	12:50 PM	42.82	42.84	42.67	42.73	9300
2/19/2016	12:51 PM	42.685	42.78	42.65	42.75	10470
2/19/2016	12:52 PM	42.66	42.69	42.64	42.67	10334
2/19/2016	12:53 PM	42.65	42.74	42.6	42.65	8766
2/19/2016	12:54 PM	42.735	42.74	42.64	42.64	5657
2/19/2016	12:55 PM	42.71	42.79	42.71	42.73	8919
2/19/2016	12:56 PM	42.89	42.99	42.76	42.76	15067
2/19/2016	12:57 PM	42.86	42.9	42.83	42.87	6233
2/19/2016	12:58 PM	42.84	42.86	42.79	42.85	5630
2/19/2016	12:59 PM	42.88	42.92	42.79	42.84	8196
2/19/2016	1:00 PM	43.03	43.04	42.88	42.92	15140
2/19/2016	1:01 PM	42.86	43.01	42.83	43.01	8129
2/19/2016	1:02 PM	42.83	42.89	42.81	42.88	11239
2/19/2016	1:03 PM	42.92	42.94	42.82	42.83	8344
2/19/2016	1:04 PM	43.03	43.05	42.94	42.94	15843
2/19/2016	1:05 PM	43.05	43.18	43.02	43.03	26398
2/19/2016	1:06 PM	43.07	43.09	43	43.06	6626
2/19/2016	1:07 PM	43.08	43.08	42.99	43.07	8284
2/19/2016	1:08 PM	43.04	43.07	42.97	43.07	6718
2/19/2016	1:09 PM	43.15	43.15	43.02	43.04	10521
2/19/2016	1:10 PM	43.25	43.33	43.12	43.12	10415
2/19/2016	1:11 PM	43.28	43.32	43.21	43.26	16135
2/19/2016	1:12 PM	43.24	43.27	43.2	43.23	5335
2/19/2016	1:13 PM	43.24	43.26	43.22	43.23	6000
2/19/2016	1:14 PM	43.23	43.28	43.23	43.25	10388
2/19/2016	1:15 PM	43.32	43.32	43.205	43.21	3470
2/19/2016	1:16 PM	43.2	43.32	43.19	43.32	4900
2/19/2016	1:17 PM	43.11	43.18	43.11	43.18	9906
2/19/2016	1:18 PM	43.04	43.13	43.04	43.09	9250
2/19/2016	1:19 PM	43.05	43.09	43.05	43.07	3656
2/19/2016	1:20 PM	43.03	43.06	43.02	43.06	2100
2/19/2016	1:21 PM	43.19	43.2	43.01	43.02	18239
2/19/2016	1:22 PM	43.15	43.23	43.15	43.22	2700
2/19/2016	1:23 PM	43.13	43.16	43.1	43.16	3150
2/19/2016	1:24 PM	43.12	43.18	43.12	43.13	2790
2/19/2016	1:25 PM	43.15	43.2	43.1	43.1	3540
2/19/2016	1:26 PM	42.99	43.12	42.99	43.1	9754
2/19/2016	1:27 PM	42.95	43.02	42.93	43.02	5072
2/19/2016	1:28 PM	42.9	42.99	42.87	42.96	4450
2/19/2016	1:29 PM	42.88	42.92	42.84	42.92	10244
2/19/2016	1:30 PM	42.9	42.94	42.87	42.87	9011
2/19/2016	1:31 PM	42.77	42.9	42.75	42.9	5832
2/19/2016	1:32 PM	42.75	42.77	42.74	42.76	5900
2/19/2016	1:33 PM	42.72	42.8	42.71	42.76	5593
2/19/2016	1:34 PM	42.73	42.76	42.71	42.72	13492
2/19/2016	1:35 PM	42.74	42.75	42.72	42.74	4365
2/19/2016	1:36 PM	42.71	42.74	42.68	42.74	12680
2/19/2016	1:37 PM	42.7	42.8	42.7	42.71	11771
2/19/2016	1:38 PM	42.72	42.76	42.68	42.72	6113
2/19/2016	1:39 PM	42.67	42.71	42.64	42.7	11780
2/19/2016	1:40 PM	42.75	42.76	42.635	42.66	8802
2/19/2016	1:41 PM	42.73	42.77	42.72	42.73	12249
2/19/2016	1:42 PM	42.71	42.73	42.69	42.71	9806
2/19/2016	1:43 PM	42.68	42.73	42.67	42.72	3658
2/19/2016	1:44 PM	42.77	42.77	42.7	42.71	10505
2/19/2016	1:45 PM	42.86	42.88	42.77	42.77	11100
2/19/2016	1:46 PM	42.83	42.87	42.82	42.87	3750
2/19/2016	1:47 PM	42.79	42.83	42.78	42.83	4450
2/19/2016	1:48 PM	42.75	42.82	42.72	42.77	7333
2/19/2016	1:49 PM	42.75	42.77	42.71	42.77	7900
2/19/2016	1:50 PM	42.72	42.77	42.7	42.76	6700
2/19/2016	1:51 PM	42.59	42.71	42.59	42.71	6973
2/19/2016	1:52 PM	42.64	42.67	42.57	42.59	7723
2/19/2016	1:53 PM	42.61	42.65	42.57	42.63	5154
2/19/2016	1:54 PM	42.59	42.63	42.58	42.62	6941
2/19/2016	1:55 PM	42.64	42.68	42.57	42.579	13492
2/19/2016	1:56 PM	42.64	42.65	42.61	42.62	9369
2/19/2016	1:57 PM	42.54	42.61	42.53	42.59	6480
2/19/2016	1:58 PM	42.45	42.52	42.42	42.52	18019
2/19/2016	1:59 PM	42.44	42.45	42.41	42.44	6351
2/19/2016	2:00 PM	42.34	42.42	42.34	42.42	15820
2/19/2016	2:01 PM	42.25	42.37	42.22	42.34	21128
2/19/2016	2:02 PM	42.29	42.36	42.27	42.3	9950
2/19/2016	2:03 PM	42.29	42.31	42.28	42.29	5800
2/19/2016	2:04 PM	42.3	42.32	42.27	42.27	7654
2/19/2016	2:05 PM	42.26	42.31	42.26	42.29	8770
2/19/2016	2:06 PM	42.21	42.31	42.2	42.26	12013
2/19/2016	2:07 PM	41.97	42.21	41.96	42.21	39506
2/19/2016	2:08 PM	41.93	42	41.92	41.96	12829
2/19/2016	2:09 PM	41.87	41.95	41.85	41.92	7566
2/19/2016	2:10 PM	41.92	41.96	41.86	41.87	7261
2/19/2016	2:11 PM	42.02	42.02	41.91	41.91	12956
2/19/2016	2:12 PM	41.96	42.02	41.89	42	28872
2/19/2016	2:13 PM	41.94	41.97	41.91	41.95	6200
2/19/2016	2:14 PM	41.94	41.98	41.91	41.93	6059
2/19/2016	2:15 PM	41.95	41.98	41.94	41.95	9270
2/19/2016	2:16 PM	42.03	42.03	41.92	41.93	13824
2/19/2016	2:17 PM	42.07	42.1	42.01	42.03	8536
2/19/2016	2:18 PM	42.23	42.26	42.05	42.05	28809
2/19/2016	2:19 PM	42.16	42.26	42.15	42.21	15518
2/19/2016	2:20 PM	42.11	42.18	42.07	42.16	7167
2/19/2016	2:21 PM	42.14	42.14	42.08	42.11	2400
2/19/2016	2:22 PM	42.31	42.34	42.11	42.11	9050
2/19/2016	2:23 PM	42.33	42.43	42.295	42.31	12834
2/19/2016	2:24 PM	42.28	42.35	42.28	42.35	3500
2/19/2016	2:25 PM	42.13	42.25	42.13	42.25	10800
2/19/2016	2:26 PM	42.07	42.16	42.06	42.16	7938
2/19/2016	2:27 PM	42.1	42.14	42.05	42.07	6790
2/19/2016	2:28 PM	42.17	42.25	42.06	42.12	7002
2/19/2016	2:29 PM	42.37	42.38	42.17	42.18	22225
2/19/2016	2:30 PM	42.85	42.89	42.34	42.38	77848
2/19/2016	2:31 PM	42.74	42.84	42.74	42.83	11160
2/19/2016	2:32 PM	42.89	42.89	42.74	42.74	3050
2/19/2016	2:33 PM	43.02	43.08	42.89	42.9	10501
2/19/2016	2:34 PM	43.11	43.12	43.01	43.02	4501
2/19/2016	2:35 PM	43.28	43.28	43.11	43.11	8246
2/19/2016	2:36 PM	43.52	43.6	43.19	43.27	37045
2/19/2016	2:37 PM	43.52	43.6	43.49	43.52	29501
2/19/2016	2:38 PM	43.28	43.53	43.28	43.5	27377
2/19/2016	2:39 PM	43.34	43.36	43.25	43.27	19206
2/19/2016	2:40 PM	43.39	43.4	43.29	43.33	14569
2/19/2016	2:41 PM	43.33	43.38	43.3	43.37	19497
2/19/2016	2:42 PM	43.31	43.34	43.3	43.33	3494
2/19/2016	2:43 PM	43.29	43.37	43.29	43.32	4126
2/19/2016	2:44 PM	43.26	43.31	43.24	43.28	3079
2/19/2016	2:45 PM	43.2	43.26	43.17	43.26	6876
2/19/2016	2:46 PM	43.17	43.25	43.14	43.2	18453
2/19/2016	2:47 PM	43.2	43.4	43.2	43.24	37806
2/19/2016	2:48 PM	43.17	43.21	43.08	43.21	14900
2/19/2016	2:49 PM	43.12	43.17	43.08	43.16	6998
2/19/2016	2:50 PM	43.14	43.21	43.1	43.1	6461
2/19/2016	2:51 PM	43.17	43.26	43.11	43.11	3965
2/19/2016	2:52 PM	43.36	43.39	43.2	43.2	11162
2/19/2016	2:53 PM	43.35	43.38	43.32	43.35	5919
2/19/2016	2:54 PM	43.52	43.61	43.35	43.39	17267
2/19/2016	2:55 PM	43.58	43.59	43.51	43.54	24972
2/19/2016	2:56 PM	43.54	43.59	43.48	43.56	11448
2/19/2016	2:57 PM	43.56	43.6	43.55	43.55	9180
2/19/2016	2:58 PM	43.51	43.6	43.49	43.55	12717
2/19/2016	2:59 PM	43.36	43.5	43.31	43.5	14323
2/19/2016	3:00 PM	43.37	43.43	43.34	43.37	9880
2/19/2016	3:01 PM	43.49	43.49	43.32	43.36	6776
2/19/2016	3:02 PM	43.4	43.5	43.35	43.48	9649
2/19/2016	3:03 PM	43.34	43.43	43.28	43.4	13097
2/19/2016	3:04 PM	43.12	43.36	43.11	43.33	9890
2/19/2016	3:05 PM	43.18	43.21	43.113	43.113	6196
2/19/2016	3:06 PM	43.14	43.21	43.1	43.18	10476
2/19/2016	3:07 PM	43	43.11	42.95	43.1	18385
2/19/2016	3:08 PM	42.87	42.99	42.87	42.99	6897
2/19/2016	3:09 PM	42.95	43.01	42.875	42.875	9957
2/19/2016	3:10 PM	42.98	43.05	42.97	42.97	12939
2/19/2016	3:11 PM	43.03	43.07	42.97	42.97	8880
2/19/2016	3:12 PM	42.9	43.03	42.9	43.03	10715
2/19/2016	3:13 PM	42.89	42.89	42.77	42.88	22276
2/19/2016	3:14 PM	42.9	42.92	42.77	42.89	9269
2/19/2016	3:15 PM	42.81	42.92	42.8	42.91	8696
2/19/2016	3:16 PM	42.86	42.885	42.81	42.83	7398
2/19/2016	3:17 PM	42.85	42.9	42.83	42.85	4691
2/19/2016	3:18 PM	42.9	42.93	42.82	42.85	8131
2/19/2016	3:19 PM	42.97	43.01	42.92	42.93	16472
2/19/2016	3:20 PM	42.96	42.99	42.92	42.96	12495
2/19/2016	3:21 PM	42.77	42.97	42.75	42.95	13584
2/19/2016	3:22 PM	42.68	42.79	42.68	42.77	7378
2/19/2016	3:23 PM	42.49	42.67	42.47	42.66	8001
2/19/2016	3:24 PM	42.55	42.65	42.5	42.5	15500
2/19/2016	3:25 PM	42.405	42.57	42.4	42.55	12350
2/19/2016	3:26 PM	42.46	42.48	42.4	42.4	9163
2/19/2016	3:27 PM	42.41	42.48	42.38	42.48	12311
2/19/2016	3:28 PM	42.21	42.38	42.21	42.38	11239
2/19/2016	3:29 PM	42.26	42.3	42.13	42.2	25567
2/19/2016	3:30 PM	42.3	42.35	42.21	42.27	20061
2/19/2016	3:31 PM	42.14	42.29	42.14	42.29	14185
2/19/2016	3:32 PM	42.23	42.24	42.13	42.14	11315
2/19/2016	3:33 PM	42.39	42.52	42.25	42.25	16000
2/19/2016	3:34 PM	42.24	42.36	42.23	42.36	9800
2/19/2016	3:35 PM	42.26	42.35	42.19	42.24	20820
2/19/2016	3:36 PM	42.26	42.32	42.24	42.25	10495
2/19/2016	3:37 PM	42.23	42.26	42.14	42.26	17541
2/19/2016	3:38 PM	42.15	42.28	42.06	42.26	21122
2/19/2016	3:39 PM	42.08	42.15	42.04	42.15	20328
2/19/2016	3:40 PM	42.06	42.09	42.04	42.04	14268
2/19/2016	3:41 PM	42.05	42.1	42.01	42.04	16957
2/19/2016	3:42 PM	41.95	42.05	41.91	42.05	39262
2/19/2016	3:43 PM	42.01	42.06	41.95	41.955	13583
2/19/2016	3:44 PM	41.94	42.02	41.85	42	41473
2/19/2016	3:45 PM	42.02	42.02	41.92	41.95	14029
2/19/2016	3:46 PM	42.3	42.31	42.01	42.02	25395
2/19/2016	3:47 PM	42.22	42.36	42.22	42.3	11339
2/19/2016	3:48 PM	42.3	42.31	42.21	42.28	8331
2/19/2016	3:49 PM	42.24	42.34	42.22	42.3	12811
2/19/2016	3:50 PM	42.18	42.27	42.18	42.24	10837
2/19/2016	3:51 PM	42.13	42.205	42.1	42.18	5679
2/19/2016	3:52 PM	42.1	42.16	42.03	42.16	12954
2/19/2016	3:53 PM	42.07	42.13	42.06	42.1	11378
2/19/2016	3:54 PM	42.1	42.11	42.08	42.08	6169
2/19/2016	3:55 PM	42.06	42.13	42.06	42.11	9676
2/19/2016	3:56 PM	42.16	42.19	42.08	42.08	26106
2/19/2016	3:57 PM	42.16	42.21	42.15	42.17	17429
2/19/2016	3:58 PM	42.09	42.17	42.08	42.17	12176
2/19/2016	3:59 PM	42.04	42.12	42.03	42.11	13027
2/19/2016	4:00 PM	41.95	42.07	41.95	42.07	36407
2/22/2016	9:31 AM	39.68	39.72	39.57	39.69	15549
2/22/2016	9:32 AM	39.63	39.66	39.57	39.66	15326
2/22/2016	9:33 AM	39.67	39.84	39.57	39.61	25019
2/22/2016	9:34 AM	39.73	39.76	39.61	39.7	10907
2/22/2016	9:35 AM	39.67	39.85	39.65	39.74	22629
2/22/2016	9:36 AM	39.26	39.64	39.26	39.64	27820
2/22/2016	9:37 AM	39.41	39.44	39.26	39.26	16895
2/22/2016	9:38 AM	39.42	39.44	39.3	39.43	5690
2/22/2016	9:39 AM	39.27	39.39	39.22	39.39	14027
2/22/2016	9:40 AM	39.27	39.35	39.22	39.27	10316
2/22/2016	9:41 AM	39.36	39.36	39.26	39.27	15025
2/22/2016	9:42 AM	39.42	39.5	39.39	39.39	14411
2/22/2016	9:43 AM	39.41	39.47	39.37	39.4	53395
2/22/2016	9:44 AM	39.36	39.44	39.36	39.39	36140
2/22/2016	9:45 AM	39.33	39.42	39.315	39.36	32780
2/22/2016	9:46 AM	39.47	39.47	39.3	39.32	15237
2/22/2016	9:47 AM	39.34	39.45	39.33	39.45	5937
2/22/2016	9:48 AM	39.328	39.47	39.328	39.35	15557
2/22/2016	9:49 AM	39.45	39.45	39.25	39.32	13518
2/22/2016	9:50 AM	39.49	39.52	39.42	39.43	18442
2/22/2016	9:51 AM	39.6	39.6	39.38	39.47	19004
2/22/2016	9:52 AM	39.58	39.64	39.51	39.6	20416
2/22/2016	9:53 AM	39.77	39.77	39.58	39.59	30169
2/22/2016	9:54 AM	39.77	39.8	39.69	39.76	13800
2/22/2016	9:55 AM	39.75	39.8	39.7	39.77	25659
2/22/2016	9:56 AM	39.68	39.76	39.6	39.75	14712
2/22/2016	9:57 AM	39.68	39.7	39.63	39.66	24353
2/22/2016	9:58 AM	39.62	39.72	39.59	39.69	11400
2/22/2016	9:59 AM	39.67	39.69	39.63	39.63	10139
2/22/2016	10:00 AM	39.61	39.67	39.57	39.67	6900
2/22/2016	10:01 AM	39.54	39.61	39.405	39.6	38371
2/22/2016	10:02 AM	39.32	39.58	39.2	39.56	26708
2/22/2016	10:03 AM	39.31	39.35	39.23	39.31	14717
2/22/2016	10:04 AM	39.13	39.318	39.08	39.318	38511
2/22/2016	10:05 AM	39.1	39.15	39.04	39.145	24352
2/22/2016	10:06 AM	39.1	39.12	39.05	39.09	11105
2/22/2016	10:07 AM	39.18	39.21	39.1	39.12	13244
2/22/2016	10:08 AM	39.27	39.32	39.19	39.19	14816
2/22/2016	10:09 AM	39.23	39.3	39.22	39.28	7740
2/22/2016	10:10 AM	39.42	39.43	39.23	39.23	19180
2/22/2016	10:11 AM	39.39	39.41	39.35	39.4	6468
2/22/2016	10:12 AM	39.43	39.47	39.37	39.39	5751
2/22/2016	10:13 AM	39.36	39.44	39.31	39.43	9727
2/22/2016	10:14 AM	39.25	39.38	39.25	39.34	18463
2/22/2016	10:15 AM	39.25	39.29	39.13	39.25	11193
2/22/2016	10:16 AM	39.25	39.3	39.22	39.24	6190
2/22/2016	10:17 AM	39.28	39.335	39.23	39.26	18956
2/22/2016	10:18 AM	39.24	39.27	39.14	39.27	19994
2/22/2016	10:19 AM	39.22	39.25	39.16	39.23	21760
2/22/2016	10:20 AM	39.13	39.23	39.13	39.2	15312
2/22/2016	10:21 AM	39.07	39.13	39.03	39.13	13883
2/22/2016	10:22 AM	39.06	39.11	39.04	39.06	5862
2/22/2016	10:23 AM	39.03	39.06	38.97	39.06	53242
2/22/2016	10:24 AM	38.97	39.02	38.94	39.02	9039
2/22/2016	10:25 AM	39.02	39.02	38.93	38.96	19088
2/22/2016	10:26 AM	38.99	39.1	38.99	39.01	17415
2/22/2016	10:27 AM	38.93	39.03	38.92	38.995	9109
2/22/2016	10:28 AM	38.86	38.98	38.86	38.93	12453
2/22/2016	10:29 AM	38.87	38.88	38.71	38.853	42043
2/22/2016	10:30 AM	38.9	38.98	38.81	38.86	24911
2/22/2016	10:31 AM	38.865	38.91	38.84	38.88	7375
2/22/2016	10:32 AM	38.77	38.87	38.77	38.87	11904
2/22/2016	10:33 AM	38.74	38.77	38.71	38.74	7520
2/22/2016	10:34 AM	38.7	38.735	38.68	38.735	7247
2/22/2016	10:35 AM	38.68	38.68	38.58	38.67	22729
2/22/2016	10:36 AM	38.89	38.9	38.68	38.68	10568
2/22/2016	10:37 AM	38.88	38.91	38.8	38.9	15516
2/22/2016	10:38 AM	38.79	38.88	38.79	38.88	8339
2/22/2016	10:39 AM	38.79	38.85	38.76	38.79	4800
2/22/2016	10:40 AM	38.74	38.8	38.74	38.79	3062
2/22/2016	10:41 AM	38.71	38.81	38.71	38.72	4025
2/22/2016	10:42 AM	38.66	38.71	38.62	38.7	9010
2/22/2016	10:43 AM	38.74	38.78	38.66	38.66	6056
2/22/2016	10:44 AM	38.85	38.91	38.75	38.75	9147
2/22/2016	10:45 AM	38.72	38.86	38.71	38.86	17228
2/22/2016	10:46 AM	38.71	38.71	38.65	38.69	5151
2/22/2016	10:47 AM	38.73	38.76	38.69	38.69	3500
2/22/2016	10:48 AM	38.73	38.75	38.69	38.74	8835
2/22/2016	10:49 AM	38.69	38.77	38.68	38.74	7236
2/22/2016	10:50 AM	38.74	38.75	38.66	38.69	9815
2/22/2016	10:51 AM	38.78	38.8	38.65	38.7	17529
2/22/2016	10:52 AM	38.77	38.88	38.77	38.77	16572
2/22/2016	10:53 AM	38.81	38.85	38.77	38.77	8687
2/22/2016	10:54 AM	39.02	39.05	38.81	38.82	17304
2/22/2016	10:55 AM	38.99	39.06	38.97	39.02	10537
2/22/2016	10:56 AM	39.04	39.08	39	39	5966
2/22/2016	10:57 AM	39.09	39.13	39.05	39.05	12446
2/22/2016	10:58 AM	38.99	39.12	38.99	39.1	9023
2/22/2016	10:59 AM	38.96	39.01	38.91	39.01	10844
2/22/2016	11:00 AM	38.93	39	38.9	38.96	8754
2/22/2016	11:01 AM	39.1	39.12	38.93	38.95	18064
2/22/2016	11:02 AM	39.01	39.11	38.98	39.11	7460
2/22/2016	11:03 AM	38.9	39.08	38.87	39.015	5900
2/22/2016	11:04 AM	38.98	38.98	38.9	38.9	4170
2/22/2016	11:05 AM	38.87	38.98	38.87	38.96	14100
2/22/2016	11:06 AM	39.07	39.11	38.87	38.88	32919
2/22/2016	11:07 AM	38.98	39.08	38.95	39.07	9045
2/22/2016	11:08 AM	38.84	38.94	38.84	38.935	14490
2/22/2016	11:09 AM	38.9	38.94	38.84	38.84	3100
2/22/2016	11:10 AM	38.7	38.91	38.67	38.91	13143
2/22/2016	11:11 AM	38.67	38.73	38.66	38.69	8672
2/22/2016	11:12 AM	38.45	38.68	38.43	38.67	27127
2/22/2016	11:13 AM	38.39	38.48	38.39	38.44	26088
2/22/2016	11:14 AM	38.34	38.43	38.301	38.4	22107
2/22/2016	11:15 AM	38.36	38.37	38.26	38.33	21455
2/22/2016	11:16 AM	38.38	38.38	38.29	38.34	11540
2/22/2016	11:17 AM	38.46	38.5	38.35	38.38	16241
2/22/2016	11:18 AM	38.42	38.54	38.36	38.48	17141
2/22/2016	11:19 AM	38.36	38.42	38.34	38.42	9120
2/22/2016	11:20 AM	38.35	38.36	38.33	38.36	7792
2/22/2016	11:21 AM	38.24	38.38	38.24	38.35	20037
2/22/2016	11:22 AM	38.18	38.24	38.17	38.22	20133
2/22/2016	11:23 AM	38.17	38.21	38.115	38.19	20350
2/22/2016	11:24 AM	38.24	38.26	38.18	38.18	4800
2/22/2016	11:25 AM	38.29	38.29	38.24	38.26	6599
2/22/2016	11:26 AM	38.2	38.29	38.18	38.29	10200
2/22/2016	11:27 AM	38.16	38.21	38.16	38.19	2230
2/22/2016	11:28 AM	38.08	38.15	38.065	38.15	17040
2/22/2016	11:29 AM	37.9	38.08	37.86	38.08	54572
2/22/2016	11:30 AM	37.96	37.98	37.87	37.9	8207
2/22/2016	11:31 AM	37.94	38	37.86	37.97	14692
2/22/2016	11:32 AM	37.92	37.97	37.9	37.97	7500
2/22/2016	11:33 AM	38.02	38.03	37.92	37.93	12075
2/22/2016	11:34 AM	38.03	38.03	37.99	38.03	5665
2/22/2016	11:35 AM	37.94	38.02	37.92	38	7626
2/22/2016	11:36 AM	37.96	37.99	37.93	37.94	12364
2/22/2016	11:37 AM	37.96	37.98	37.92	37.97	15420
2/22/2016	11:38 AM	37.9	37.96	37.85	37.93	21622
2/22/2016	11:39 AM	37.9	37.98	37.87	37.9	11300
2/22/2016	11:40 AM	37.9	37.95	37.9	37.92	3900
2/22/2016	11:41 AM	37.94	37.95	37.87	37.91	7834
2/22/2016	11:42 AM	38.07	38.1	37.92	37.94	9784
2/22/2016	11:43 AM	38.12	38.15	38.04	38.08	13066
2/22/2016	11:44 AM	38.02	38.12	38.02	38.11	7691
2/22/2016	11:45 AM	38.03	38.03	37.99	38.01	7770
2/22/2016	11:46 AM	37.92	38.01	37.87	38.01	13152
2/22/2016	11:47 AM	37.94	37.98	37.92	37.92	6299
2/22/2016	11:48 AM	37.915	37.93	37.88	37.93	4299
2/22/2016	11:49 AM	37.88	37.93	37.84	37.9	4742
2/22/2016	11:50 AM	37.83	37.88	37.82	37.88	4837
2/22/2016	11:51 AM	37.83	37.86	37.8	37.81	5081
2/22/2016	11:52 AM	37.9	37.9	37.817	37.82	8561
2/22/2016	11:53 AM	37.86	37.89	37.83	37.89	4900
2/22/2016	11:54 AM	37.84	37.86	37.83	37.86	5210
2/22/2016	11:55 AM	37.84	37.86	37.84	37.84	2300
2/22/2016	11:56 AM	37.85	37.88	37.82	37.85	2700
2/22/2016	11:57 AM	37.82	37.84	37.81	37.825	5988
2/22/2016	11:58 AM	37.81	37.84	37.805	37.83	2820
2/22/2016	11:59 AM	37.8	37.81	37.79	37.81	7446
2/22/2016	12:00 PM	37.82	37.84	37.8	37.82	7763
2/22/2016	12:01 PM	37.87	37.87	37.82	37.82	5452
2/22/2016	12:02 PM	37.87	37.87	37.85	37.865	3052
2/22/2016	12:03 PM	37.85	37.92	37.83	37.86	30781
2/22/2016	12:04 PM	37.85	37.89	37.82	37.865	26050
2/22/2016	12:05 PM	37.84	37.87	37.8	37.83	37957
2/22/2016	12:06 PM	37.8	37.87	37.8	37.82	35960
2/22/2016	12:07 PM	37.82	37.85	37.8	37.82	23419
2/22/2016	12:08 PM	37.79	37.82	37.77	37.81	15185
2/22/2016	12:09 PM	37.8	37.8	37.77	37.8	14200
2/22/2016	12:10 PM	37.84	37.85	37.78	37.79	13766
2/22/2016	12:11 PM	37.9	37.94	37.84	37.84	31505
2/22/2016	12:12 PM	37.87	37.925	37.87	37.91	20560
2/22/2016	12:13 PM	37.91	37.93	37.87	37.875	13524
2/22/2016	12:14 PM	37.9	37.93	37.86	37.91	20017
2/22/2016	12:15 PM	37.9	37.93	37.87	37.89	12973
2/22/2016	12:16 PM	37.93	37.93	37.88	37.89	18481
2/22/2016	12:17 PM	38.1	38.1	37.9	37.92	17520
2/22/2016	12:18 PM	38	38.14	38	38.11	29996
2/22/2016	12:19 PM	38	38.03	37.89	37.99	15899
2/22/2016	12:20 PM	37.97	38.09	37.91	38	13619
2/22/2016	12:21 PM	37.94	38.01	37.93	37.95	8656
2/22/2016	12:22 PM	37.99	38.01	37.95	37.96	7183
2/22/2016	12:23 PM	37.99	38.02	37.97	38	7705
2/22/2016	12:24 PM	37.95	37.99	37.92	37.99	11390
2/22/2016	12:25 PM	37.95	37.97	37.91	37.96	10927
2/22/2016	12:26 PM	37.91	37.95	37.88	37.93	13590
2/22/2016	12:27 PM	37.93	37.97	37.89	37.92	9358
2/22/2016	12:28 PM	37.94	37.99	37.94	37.95	8872
2/22/2016	12:29 PM	37.94	37.97	37.92	37.96	11900
2/22/2016	12:30 PM	37.93	37.97	37.92	37.96	10900
2/22/2016	12:31 PM	37.89	37.95	37.89	37.92	10090
2/22/2016	12:32 PM	37.85	37.89	37.82	37.88	33026
2/22/2016	12:33 PM	37.85	37.9	37.85	37.85	9476
2/22/2016	12:34 PM	37.9	37.93	37.85	37.86	7632
2/22/2016	12:35 PM	37.98	37.98	37.88	37.9	8167
2/22/2016	12:36 PM	37.88	37.92	37.88	37.92	2940
2/22/2016	12:37 PM	37.81	37.89	37.8	37.89	4134
2/22/2016	12:38 PM	37.839	37.87	37.8	37.8	6900
2/22/2016	12:39 PM	37.86	37.9	37.82	37.82	9845
2/22/2016	12:40 PM	37.84	37.88	37.83	37.87	4100
2/22/2016	12:41 PM	37.88	37.9	37.83	37.85	2825
2/22/2016	12:42 PM	37.88	37.91	37.88	37.88	2050
2/22/2016	12:43 PM	37.87	37.887	37.84	37.877	2705
2/22/2016	12:44 PM	37.86	37.885	37.85	37.85	2200
2/22/2016	12:45 PM	37.95	37.96	37.85	37.85	4583
2/22/2016	12:46 PM	38.06	38.135	37.94	37.94	13334
2/22/2016	12:47 PM	38.07	38.1	38.05	38.06	3320
2/22/2016	12:48 PM	38.14	38.15	38.04	38.08	6821
2/22/2016	12:49 PM	38.35	38.36	38.09	38.11	40762
2/22/2016	12:50 PM	38.33	38.35	38.24	38.34	34695
2/22/2016	12:51 PM	38.33	38.36	38.3	38.33	18768
2/22/2016	12:52 PM	38.31	38.33	38.25	38.33	2273
2/22/2016	12:53 PM	38.27	38.34	38.27	38.32	1300
2/22/2016	12:54 PM	38.29	38.33	38.28	38.31	1254
2/22/2016	12:55 PM	38.26	38.3	38.24	38.3	4160
2/22/2016	12:56 PM	38.35	38.35	38.24	38.24	8000
2/22/2016	12:57 PM	38.39	38.45	38.34	38.36	8940
2/22/2016	12:58 PM	38.36	38.41	38.35	38.41	3544
2/22/2016	12:59 PM	38.38	38.39	38.35	38.35	4900
2/22/2016	1:00 PM	38.49	38.55	38.41	38.41	10599
2/22/2016	1:01 PM	38.4	38.53	38.4	38.51	4106
2/22/2016	1:02 PM	38.39	38.4	38.33	38.39	2933
2/22/2016	1:03 PM	38.37	38.4	38.37	38.4	394
2/22/2016	1:04 PM	38.34	38.42	38.34	38.39	2129
2/22/2016	1:05 PM	38.35	38.35	38.32	38.33	2780
2/22/2016	1:06 PM	38.16	38.33	38.16	38.33	6595
2/22/2016	1:07 PM	38.15	38.18	38.1	38.16	5246
2/22/2016	1:08 PM	38.15	38.17	38.13	38.15	3140
2/22/2016	1:09 PM	38.13	38.17	38.13	38.14	3300
2/22/2016	1:10 PM	38.15	38.18	38.12	38.12	4083
2/22/2016	1:11 PM	38.04	38.15	38.03	38.15	6678
2/22/2016	1:12 PM	38.03	38.09	37.99	38.04	7146
2/22/2016	1:13 PM	37.99	38.02	37.99	38.01	3300
2/22/2016	1:14 PM	38.02	38.08	37.99	37.99	5110
2/22/2016	1:15 PM	38.02	38.07	38.01	38.03	4965
2/22/2016	1:16 PM	38.02	38.03	37.99	38.01	7628
2/22/2016	1:17 PM	37.89	38.02	37.85	38.02	13477
2/22/2016	1:18 PM	37.94	37.94	37.87	37.87	4165
2/22/2016	1:19 PM	37.91	37.92	37.88	37.9	2294
2/22/2016	1:20 PM	37.885	37.97	37.885	37.92	5470
2/22/2016	1:21 PM	37.82	37.885	37.82	37.885	7234
2/22/2016	1:22 PM	37.84	37.89	37.83	37.84	5100
2/22/2016	1:23 PM	37.87	37.91	37.86	37.86	9088
2/22/2016	1:24 PM	37.91	37.98	37.88	37.88	4257
2/22/2016	1:25 PM	37.95	37.97	37.91	37.92	4858
2/22/2016	1:26 PM	37.9	37.95	37.87	37.95	8186
2/22/2016	1:27 PM	37.88	37.94	37.88	37.92	2891
2/22/2016	1:28 PM	37.88	37.92	37.82	37.88	7800
2/22/2016	1:29 PM	37.91	37.91	37.88	37.88	6365
2/22/2016	1:30 PM	37.94	37.96	37.88	37.88	4159
2/22/2016	1:31 PM	37.85	37.95	37.84	37.94	3526
2/22/2016	1:32 PM	37.79	37.86	37.7	37.86	40533
2/22/2016	1:33 PM	37.81	37.82	37.78	37.78	600
2/22/2016	1:34 PM	37.72	37.81	37.72	37.81	4730
2/22/2016	1:35 PM	37.73	37.73	37.66	37.69	3167
2/22/2016	1:36 PM	37.72	37.72	37.72	37.72	200
2/22/2016	1:37 PM	37.61	37.72	37.61	37.72	4857
2/22/2016	1:38 PM	37.51	37.6	37.5	37.6	20355
2/22/2016	1:39 PM	37.49	37.5	37.43	37.5	2523
2/22/2016	1:40 PM	37.41	37.475	37.38	37.47	4190
2/22/2016	1:41 PM	37.42	37.42	37.37	37.41	13854
2/22/2016	1:42 PM	37.45	37.53	37.41	37.41	6930
2/22/2016	1:43 PM	37.37	37.44	37.37	37.42	7237
2/22/2016	1:44 PM	37.35	37.36	37.31	37.36	2818
2/22/2016	1:45 PM	37.33	37.35	37.3	37.33	5188
2/22/2016	1:46 PM	37.36	37.36	37.32	37.33	3500
2/22/2016	1:47 PM	37.36	37.37	37.34	37.34	3091
2/22/2016	1:48 PM	37.43	37.43	37.34	37.34	1800
2/22/2016	1:49 PM	37.5	37.51	37.46	37.46	15573
2/22/2016	1:50 PM	37.46	37.52	37.46	37.5	3200
2/22/2016	1:51 PM	37.44	37.47	37.44	37.45	400
2/22/2016	1:52 PM	37.45	37.45	37.43	37.43	300
2/22/2016	1:53 PM	37.44	37.46	37.44	37.46	1100
2/22/2016	1:54 PM	37.47	37.48	37.47	37.48	300
2/22/2016	1:55 PM	37.5	37.5	37.48	37.48	1000
2/22/2016	1:56 PM	37.5	37.5	37.5	37.5	1400
2/22/2016	1:57 PM	37.5	37.5	37.47	37.47	1182
2/22/2016	1:58 PM	37.5	37.52	37.5	37.52	3030
2/22/2016	1:59 PM	37.56	37.56	37.49	37.5	4984
2/22/2016	2:00 PM	37.49	37.55	37.49	37.55	1959
2/22/2016	2:01 PM	37.54	37.55	37.52	37.52	1422
2/22/2016	2:02 PM	37.52	37.54	37.52	37.53	500
2/22/2016	2:03 PM	37.52	37.56	37.52	37.56	1400
2/22/2016	2:04 PM	37.54	37.57	37.53	37.53	1210
2/22/2016	2:05 PM	37.62	37.62	37.62	37.62	200
2/22/2016	2:06 PM	37.75	37.75	37.65	37.65	4360
2/22/2016	2:07 PM	37.69	37.7	37.68	37.7	1478
2/22/2016	2:08 PM	37.75	37.75	37.65	37.65	2993
2/22/2016	2:09 PM	37.82	37.82	37.72	37.75	5009
2/22/2016	2:10 PM	37.79	37.82	37.75	37.82	1780
2/22/2016	2:11 PM	37.75	37.75	37.75	37.75	400
2/22/2016	2:12 PM	37.83	37.83	37.75	37.75	1900
2/22/2016	2:13 PM	37.68	37.78	37.68	37.74	2285
2/22/2016	2:14 PM	37.66	37.66	37.66	37.66	500
2/22/2016	2:15 PM	37.62	37.63	37.6	37.63	1500
2/22/2016	2:16 PM	37.58	37.6	37.57	37.6	1200
2/22/2016	2:17 PM	37.64	37.65	37.56	37.56	3100
2/22/2016	2:18 PM	37.6	37.63	37.6	37.63	300
2/22/2016	2:19 PM	37.71	37.71	37.63	37.63	3812
2/22/2016	2:20 PM	37.82	37.82	37.685	37.72	4585
2/22/2016	2:21 PM	37.76	37.83	37.75	37.83	2700
2/22/2016	2:22 PM	37.7	37.76	37.7	37.73	4500
2/22/2016	2:23 PM	37.71	37.72	37.71	37.72	3200
2/22/2016	2:24 PM	37.7	37.7	37.65	37.65	3394
2/22/2016	2:25 PM	37.8	37.82	37.7	37.73	6327
2/22/2016	2:26 PM	37.88	37.93	37.8	37.8	8255
2/22/2016	2:27 PM	37.88	37.91	37.88	37.91	3445
2/22/2016	2:28 PM	37.88	37.95	37.88	37.9	7500
2/22/2016	2:29 PM	37.84	37.87	37.83	37.87	1025
2/22/2016	2:30 PM	37.7	37.8	37.7	37.8	3555
2/22/2016	2:31 PM	37.72	37.73	37.65	37.65	1281
2/22/2016	2:32 PM	37.66	37.71	37.66	37.71	800
2/22/2016	2:33 PM	37.86	37.86	37.67	37.69	4400
2/22/2016	2:34 PM	37.9	37.93	37.87	37.87	1283
2/22/2016	2:35 PM	37.9	37.96	37.9	37.93	1530
2/22/2016	2:36 PM	37.92	37.92	37.87	37.87	900
2/22/2016	2:37 PM	38.1	38.1	37.97	37.97	5662
2/22/2016	2:38 PM	37.92	38	37.92	38	1500
2/22/2016	2:39 PM	37.93	37.93	37.88	37.91	3500
2/22/2016	2:40 PM	37.99	38	37.93	38	3307
2/22/2016	2:41 PM	38.04	38.04	37.98	37.98	3756
2/22/2016	2:42 PM	38.05	38.1	38.04	38.05	3036
2/22/2016	2:43 PM	38.24	38.24	38.08	38.08	10434
2/22/2016	2:44 PM	38.24	38.25	38.21	38.23	1227
2/22/2016	2:45 PM	38	38.17	37.972	38.17	8265
2/22/2016	2:46 PM	37.93	37.98	37.93	37.98	3602
2/22/2016	2:47 PM	37.98	38	37.98	37.99	698
2/22/2016	2:48 PM	37.95	37.95	37.91	37.95	1533
2/22/2016	2:49 PM	38.14	38.14	37.96	37.97	3225
2/22/2016	2:50 PM	38.09	38.1	38.07	38.1	1100
2/22/2016	2:51 PM	38.23	38.27	38.11	38.11	7700
2/22/2016	2:52 PM	38.11	38.21	38.11	38.21	700
2/22/2016	2:53 PM	38.09	38.13	38.045	38.13	1490
2/22/2016	2:54 PM	37.9	38.02	37.82	38.02	5628
2/22/2016	2:55 PM	37.85	37.9	37.85	37.9	2228
2/22/2016	2:56 PM	37.76	37.83	37.76	37.83	3087
2/22/2016	2:57 PM	37.85	37.85	37.79	37.79	2200
2/22/2016	2:58 PM	37.89	37.9	37.88	37.89	2480
2/22/2016	2:59 PM	38.07	38.07	37.93	37.93	2200
2/22/2016	3:00 PM	37.99	37.99	37.99	37.99	100
2/22/2016	3:01 PM	37.86	37.98	37.86	37.95	1700
2/22/2016	3:02 PM	37.91	37.91	37.9	37.9	200
2/22/2016	3:03 PM	38.17	38.17	37.91	37.91	6466
2/22/2016	3:04 PM	38.25	38.29	38.175	38.175	5022
2/22/2016	3:05 PM	38.34	38.35	38.28	38.28	4700
2/22/2016	3:06 PM	38.22	38.39	38.22	38.38	15149
2/22/2016	3:07 PM	38.24	38.31	38.2	38.29	1800
2/22/2016	3:08 PM	38.23	38.25	38.23	38.24	2740
2/22/2016	3:09 PM	38.19	38.19	38.15	38.19	3320
2/22/2016	3:10 PM	38.23	38.25	38.19	38.19	2421
2/22/2016	3:11 PM	38.16	38.29	38.16	38.23	2994
2/22/2016	3:12 PM	38.13	38.13	38.03	38.12	2745
2/22/2016	3:13 PM	38.12	38.15	38.11	38.14	1800
2/22/2016	3:14 PM	38.24	38.24	38.12	38.12	2700
2/22/2016	3:15 PM	38.28	38.31	38.25	38.25	2710
2/22/2016	3:16 PM	38.28	38.31	38.16	38.16	4842
2/22/2016	3:17 PM	38.24	38.24	38.21	38.21	1487
2/22/2016	3:18 PM	38.23	38.24	38.22	38.22	2700
2/22/2016	3:19 PM	38.12	38.23	38.12	38.23	4800
2/22/2016	3:20 PM	38.08	38.12	38.05	38.12	5581
2/22/2016	3:21 PM	37.98	38.08	37.97	38.07	2987
2/22/2016	3:22 PM	37.86	37.95	37.86	37.95	10402
2/22/2016	3:23 PM	37.71	37.8	37.7	37.8	7996
2/22/2016	3:24 PM	37.69	37.71	37.61	37.71	9382
2/22/2016	3:25 PM	37.72	37.74	37.71	37.71	5132
2/22/2016	3:26 PM	37.69	37.71	37.63	37.71	10356
2/22/2016	3:27 PM	37.64	37.71	37.64	37.7	4422
2/22/2016	3:28 PM	37.51	37.6	37.49	37.6	8880
2/22/2016	3:29 PM	37.54	37.56	37.49	37.5	3832
2/22/2016	3:30 PM	37.65	37.65	37.49	37.52	3505
2/22/2016	3:31 PM	37.64	37.65	37.51	37.62	5456
2/22/2016	3:32 PM	37.7	37.72	37.66	37.66	3400
2/22/2016	3:33 PM	37.62	37.69	37.62	37.69	5015
2/22/2016	3:34 PM	37.57	37.61	37.51	37.61	3835
2/22/2016	3:35 PM	37.51	37.57	37.51	37.57	4120
2/22/2016	3:36 PM	37.7	37.7	37.51	37.51	5580
2/22/2016	3:37 PM	37.6	37.68	37.58	37.68	2700
2/22/2016	3:38 PM	37.58	37.6	37.57	37.6	958
2/22/2016	3:39 PM	37.67	37.67	37.63	37.63	2188
2/22/2016	3:40 PM	37.7	37.72	37.63	37.67	7006
2/22/2016	3:41 PM	37.68	37.69	37.67	37.69	2800
2/22/2016	3:42 PM	37.53	37.67	37.53	37.67	2340
2/22/2016	3:43 PM	37.33	37.54	37.32	37.54	14438
2/22/2016	3:44 PM	37.4	37.4	37.31	37.33	4100
2/22/2016	3:45 PM	37.44	37.48	37.38	37.4	7485
2/22/2016	3:46 PM	37.45	37.5	37.45	37.45	3086
2/22/2016	3:47 PM	37.44	37.49	37.44	37.45	2500
2/22/2016	3:48 PM	37.5	37.5	37.459	37.46	2867
2/22/2016	3:49 PM	37.5	37.55	37.46	37.515	9859
2/22/2016	3:50 PM	37.48	37.54	37.48	37.52	7996
2/22/2016	3:51 PM	37.31	37.48	37.3	37.455	16176
2/22/2016	3:52 PM	37.46	37.49	37.31	37.31	7281
2/22/2016	3:53 PM	37.35	37.48	37.26	37.48	11916
2/22/2016	3:54 PM	37.3	37.35	37.27	37.34	5895
2/22/2016	3:55 PM	37.3	37.34	37.27	37.29	2796
2/22/2016	3:56 PM	37.34	37.38	37.3	37.3	4260
2/22/2016	3:57 PM	37.31	37.41	37.3	37.31	9516
2/22/2016	3:58 PM	37.31	37.32	37.29	37.31	9612
2/22/2016	3:59 PM	37.16	37.33	37.12	37.32	25841
2/22/2016	4:00 PM	37.16	37.23	37.11	37.14	18857
2/23/2016	9:31 AM	38.37	38.37	38.13	38.23	14700
2/23/2016	9:32 AM	38.34	38.45	38.32	38.39	15505
2/23/2016	9:33 AM	38.71	38.73	38.32	38.32	27385
2/23/2016	9:34 AM	38.64	38.9	38.62	38.72	27729
2/23/2016	9:35 AM	38.61	38.75	38.54	38.65	47395
2/23/2016	9:36 AM	38.3	38.6	38.3	38.6	5764
2/23/2016	9:37 AM	38.25	38.37	38.02	38.35	36782
2/23/2016	9:38 AM	38.33	38.33	38.22	38.24	41545
2/23/2016	9:39 AM	38.25	38.49	38.2	38.36	19767
2/23/2016	9:40 AM	38.29	38.51	38.26	38.3	17317
2/23/2016	9:41 AM	38.14	38.34	38.13	38.32	8611
2/23/2016	9:42 AM	38.16	38.2	38.06	38.15	3594
2/23/2016	9:43 AM	38.05	38.12	37.92	38.09	17872
2/23/2016	9:44 AM	38.05	38.11	37.92	38.04	12462
2/23/2016	9:45 AM	38.25	38.31	38.05	38.07	11819
2/23/2016	9:46 AM	37.97	38.27	37.96	38.27	13179
2/23/2016	9:47 AM	38.02	38.02	37.82	37.94	11144
2/23/2016	9:48 AM	38.16	38.2	38.07	38.07	8992
2/23/2016	9:49 AM	38.11	38.32	38.11	38.16	21095
2/23/2016	9:50 AM	38.15	38.2	38.1	38.1	4800
2/23/2016	9:51 AM	38.01	38.15	38	38.14	11005
2/23/2016	9:52 AM	38	38.14	37.97	38.01	9766
2/23/2016	9:53 AM	37.805	38.05	37.8	37.96	13088
2/23/2016	9:54 AM	37.79	37.85	37.66	37.79	22152
2/23/2016	9:55 AM	37.78	37.82	37.74	37.82	8090
2/23/2016	9:56 AM	37.72	37.77	37.68	37.73	10700
2/23/2016	9:57 AM	37.91	37.91	37.72	37.75	6021
2/23/2016	9:58 AM	37.83	38.06	37.78	37.97	17523
2/23/2016	9:59 AM	37.82	37.88	37.78	37.88	6346
2/23/2016	10:00 AM	37.95	37.99	37.8	37.8	4141
2/23/2016	10:01 AM	37.75	37.97	37.75	37.96	19951
2/23/2016	10:02 AM	37.84	37.85	37.725	37.78	17416
2/23/2016	10:03 AM	37.92	37.94	37.73	37.77	8489
2/23/2016	10:04 AM	38	38.02	37.83	37.91	14248
2/23/2016	10:05 AM	38.1	38.1	37.96	37.96	23275
2/23/2016	10:06 AM	38.29	38.31	38.09	38.14	15508
2/23/2016	10:07 AM	38.4	38.44	38.3	38.32	10737
2/23/2016	10:08 AM	38.25	38.49	38.25	38.42	10062
2/23/2016	10:09 AM	38.34	38.39	38.27	38.289	11263
2/23/2016	10:10 AM	38.38	38.44	38.31	38.35	14752
2/23/2016	10:11 AM	38.4	38.42	38.3	38.42	35648
2/23/2016	10:12 AM	38.3	38.4	38.28	38.4	12627
2/23/2016	10:13 AM	38.33	38.38	38.29	38.32	6250
2/23/2016	10:14 AM	38.55	38.55	38.34	38.34	9961
2/23/2016	10:15 AM	38.8	38.8	38.53	38.53	18183
2/23/2016	10:16 AM	38.64	38.82	38.62	38.81	22074
2/23/2016	10:17 AM	38.72	38.8	38.64	38.655	24323
2/23/2016	10:18 AM	38.66	38.75	38.63	38.75	10132
2/23/2016	10:19 AM	38.61	38.66	38.6	38.64	10448
2/23/2016	10:20 AM	38.78	38.81	38.63	38.63	10337
2/23/2016	10:21 AM	38.64	38.79	38.6	38.77	12138
2/23/2016	10:22 AM	38.61	38.65	38.57	38.64	6074
2/23/2016	10:23 AM	38.63	38.66	38.54	38.58	11696
2/23/2016	10:24 AM	38.64	38.69	38.59	38.62	4500
2/23/2016	10:25 AM	38.62	38.635	38.56	38.63	5306
2/23/2016	10:26 AM	38.59	38.64	38.59	38.61	5575
2/23/2016	10:27 AM	38.45	38.6	38.45	38.6	10083
2/23/2016	10:28 AM	38.38	38.44	38.35	38.42	7828
2/23/2016	10:29 AM	38.47	38.47	38.36	38.39	5790
2/23/2016	10:30 AM	38.44	38.47	38.39	38.42	4200
2/23/2016	10:31 AM	38.41	38.46	38.4	38.46	2900
2/23/2016	10:32 AM	38.37	38.48	38.3	38.45	12376
2/23/2016	10:33 AM	38.55	38.55	38.36	38.37	6544
2/23/2016	10:34 AM	38.65	38.8	38.55	38.56	23851
2/23/2016	10:35 AM	38.63	38.68	38.61	38.63	7250
2/23/2016	10:36 AM	38.75	38.75	38.64	38.65	8200
2/23/2016	10:37 AM	38.83	38.83	38.7	38.76	12432
2/23/2016	10:38 AM	39.03	39.03	38.8	38.82	24806
2/23/2016	10:39 AM	39	39.15	38.96	39.04	22975
2/23/2016	10:40 AM	39.01	39.08	38.98	39.02	15036
2/23/2016	10:41 AM	39.02	39.12	39.02	39.05	4200
2/23/2016	10:42 AM	39.07	39.08	38.97	39	5825
2/23/2016	10:43 AM	39.06	39.08	38.97	39.05	5087
2/23/2016	10:44 AM	39.02	39.069	39	39.069	4010
2/23/2016	10:45 AM	39.1	39.1	39	39.01	13763
2/23/2016	10:46 AM	39.31	39.35	39.1	39.1	13370
2/23/2016	10:47 AM	39.18	39.33	39.16	39.32	12764
2/23/2016	10:48 AM	39.27	39.27	39.18	39.18	3312
2/23/2016	10:49 AM	39.353	39.42	39.26	39.26	16377
2/23/2016	10:50 AM	39.39	39.43	39.26	39.32	14889
2/23/2016	10:51 AM	39.57	39.57	39.45	39.45	17457
2/23/2016	10:52 AM	39.66	39.7	39.56	39.56	11762
2/23/2016	10:53 AM	39.49	39.6	39.48	39.59	14373
2/23/2016	10:54 AM	39.48	39.53	39.46	39.49	8334
2/23/2016	10:55 AM	39.71	39.73	39.48	39.48	17297
2/23/2016	10:56 AM	39.78	39.82	39.73	39.73	16398
2/23/2016	10:57 AM	39.95	39.95	39.75	39.75	23094
2/23/2016	10:58 AM	39.86	40.02	39.86	39.92	31637
2/23/2016	10:59 AM	39.76	39.85	39.74	39.8	21624
2/23/2016	11:00 AM	39.83	39.87	39.76	39.77	6696
2/23/2016	11:01 AM	39.84	39.9	39.82	39.825	8732
2/23/2016	11:02 AM	39.74	39.84	39.72	39.83	7057
2/23/2016	11:03 AM	39.89	39.9	39.72	39.74	9275
2/23/2016	11:04 AM	39.82	39.91	39.81	39.84	4041
2/23/2016	11:05 AM	39.9	39.98	39.82	39.83	8264
2/23/2016	11:06 AM	40.19	40.2	39.97	39.99	25612
2/23/2016	11:07 AM	40	40.208	40	40.19	23682
2/23/2016	11:08 AM	39.97	40.1	39.96	40	8257
2/23/2016	11:09 AM	40.41	40.48	39.99	39.99	40970
2/23/2016	11:10 AM	40.7	40.83	40.4	40.4	47642
2/23/2016	11:11 AM	40.66	40.8	40.63	40.7	18273
2/23/2016	11:12 AM	40.77	40.87	40.66	40.66	23831
2/23/2016	11:13 AM	40.8	40.86	40.73	40.77	13465
2/23/2016	11:14 AM	40.78	40.91	40.71	40.82	18488
2/23/2016	11:15 AM	40.79	40.82	40.74	40.76	10182
2/23/2016	11:16 AM	40.83	40.86	40.75	40.8	13759
2/23/2016	11:17 AM	40.52	40.78	40.46	40.78	20602
2/23/2016	11:18 AM	40.58	40.58	40.47	40.51	9633
2/23/2016	11:19 AM	40.46	40.62	40.45	40.58	8473
2/23/2016	11:20 AM	40.5	40.56	40.47	40.47	5738
2/23/2016	11:21 AM	40.5	40.57	40.49	40.51	12297
2/23/2016	11:22 AM	40.43	40.55	40.43	40.51	8180
2/23/2016	11:23 AM	40.25	40.44	40.25	40.44	18596
2/23/2016	11:24 AM	40.4	40.4	40.24	40.25	11672
2/23/2016	11:25 AM	40.435	40.48	40.37	40.42	4073
2/23/2016	11:26 AM	40.41	40.47	40.4	40.44	4200
2/23/2016	11:27 AM	40.68	40.68	40.41	40.41	8376
2/23/2016	11:28 AM	40.71	40.73	40.64	40.67	7904
2/23/2016	11:29 AM	40.75	40.76	40.71	40.74	6379
2/23/2016	11:30 AM	40.46	40.72	40.46	40.72	15501
2/23/2016	11:31 AM	40.49	40.49	40.33	40.47	11429
2/23/2016	11:32 AM	40.5	40.51	40.43	40.49	13175
2/23/2016	11:33 AM	40.72	40.77	40.52	40.52	10552
2/23/2016	11:34 AM	40.53	40.74	40.53	40.74	5980
2/23/2016	11:35 AM	40.58	40.58	40.48	40.53	6706
2/23/2016	11:36 AM	40.5	40.65	40.47	40.63	18557
2/23/2016	11:37 AM	40.3	40.5	40.26	40.5	15672
2/23/2016	11:38 AM	40.15	40.3	40.09	40.3	19464
2/23/2016	11:39 AM	40.13	40.2	40.12	40.16	7608
2/23/2016	11:40 AM	40.08	40.17	40.05	40.17	17935
2/23/2016	11:41 AM	40.13	40.15	40.01	40.08	18955
2/23/2016	11:42 AM	40.08	40.135	40.07	40.11	8461
2/23/2016	11:43 AM	40.11	40.12	40.07	40.11	11905
2/23/2016	11:44 AM	39.94	40.12	39.93	40.11	19510
2/23/2016	11:45 AM	39.73	39.92	39.73	39.92	15964
2/23/2016	11:46 AM	39.75	39.77	39.63	39.72	7829
2/23/2016	11:47 AM	39.88	39.93	39.78	39.78	8616
2/23/2016	11:48 AM	39.88	39.94	39.87	39.88	6343
2/23/2016	11:49 AM	39.7	39.91	39.7	39.89	8072
2/23/2016	11:50 AM	39.78	39.78	39.67	39.68	7923
2/23/2016	11:51 AM	39.81	39.81	39.62	39.77	7000
2/23/2016	11:52 AM	39.86	39.88	39.81	39.815	7724
2/23/2016	11:53 AM	39.98	39.98	39.85	39.85	11727
2/23/2016	11:54 AM	39.96	39.98	39.83	39.96	4270
2/23/2016	11:55 AM	40.13	40.13	39.95	39.95	17921
2/23/2016	11:56 AM	40.1	40.21	40.1	40.13	11066
2/23/2016	11:57 AM	40.17	40.2	40.1	40.1	10650
2/23/2016	11:58 AM	40.2	40.3	40.17	40.17	5436
2/23/2016	11:59 AM	40.16	40.19	40.12	40.19	3050
2/23/2016	12:00 PM	40.07	40.18	40.07	40.18	7960
2/23/2016	12:01 PM	40.11	40.24	40.11	40.16	6100
2/23/2016	12:02 PM	40.23	40.36	40.15	40.17	7447
2/23/2016	12:03 PM	40.3	40.32	40.15	40.21	11365
2/23/2016	12:04 PM	40.51	40.52	40.3	40.3	10433
2/23/2016	12:05 PM	40.48	40.51	40.45	40.49	8594
2/23/2016	12:06 PM	40.35	40.53	40.35	40.53	14673
2/23/2016	12:07 PM	40.33	40.37	40.33	40.36	3450
2/23/2016	12:08 PM	40.34	40.35	40.24	40.33	6048
2/23/2016	12:09 PM	40.34	40.36	40.3	40.34	2657
2/23/2016	12:10 PM	40.52	40.55	40.33	40.33	5869
2/23/2016	12:11 PM	40.54	40.55	40.49	40.54	9010
2/23/2016	12:12 PM	40.55	40.56	40.54	40.55	8470
2/23/2016	12:13 PM	40.67	40.68	40.55	40.569	7619
2/23/2016	12:14 PM	40.69	40.79	40.64	40.64	15560
2/23/2016	12:15 PM	40.57	40.69	40.47	40.66	6556
2/23/2016	12:16 PM	40.46	40.54	40.46	40.54	4005
2/23/2016	12:17 PM	40.21	40.39	40.21	40.39	7783
2/23/2016	12:18 PM	40.4	40.42	40.24	40.25	8950
2/23/2016	12:19 PM	40.41	40.43	40.37	40.38	3710
2/23/2016	12:20 PM	40.6	40.63	40.41	40.42	10735
2/23/2016	12:21 PM	40.58	40.58	40.55	40.56	2542
2/23/2016	12:22 PM	40.55	40.55	40.45	40.53	3828
2/23/2016	12:23 PM	40.47	40.53	40.47	40.53	2400
2/23/2016	12:24 PM	40.5	40.53	40.46	40.46	2815
2/23/2016	12:25 PM	40.5	40.55	40.5	40.53	2900
2/23/2016	12:26 PM	40.37	40.54	40.37	40.53	8000
2/23/2016	12:27 PM	40.28	40.41	40.28	40.36	13118
2/23/2016	12:28 PM	40.29	40.34	40.29	40.3	4472
2/23/2016	12:29 PM	40.32	40.32	40.15	40.22	3767
2/23/2016	12:30 PM	40.31	40.36	40.3	40.34	6450
2/23/2016	12:31 PM	40.34	40.34	40.29	40.32	2221
2/23/2016	12:32 PM	40.35	40.38	40.32	40.33	3900
2/23/2016	12:33 PM	40.32	40.35	40.3	40.32	2200
2/23/2016	12:34 PM	40.51	40.51	40.35	40.35	2636
2/23/2016	12:35 PM	40.44	40.5	40.44	40.46	3000
2/23/2016	12:36 PM	40.54	40.54	40.42	40.42	4850
2/23/2016	12:37 PM	40.37	40.52	40.36	40.52	5042
2/23/2016	12:38 PM	40.3	40.37	40.3	40.33	6557
2/23/2016	12:39 PM	40.32	40.34	40.29	40.3	3158
2/23/2016	12:40 PM	40.32	40.36	40.32	40.35	1450
2/23/2016	12:41 PM	40.35	40.36	40.33	40.36	1100
2/23/2016	12:42 PM	40.3	40.37	40.3	40.35	5279
2/23/2016	12:43 PM	40.13	40.35	40.1	40.3	5454
2/23/2016	12:44 PM	39.97	40.16	39.97	40.15	10847
2/23/2016	12:45 PM	39.9	39.96	39.9	39.95	6500
2/23/2016	12:46 PM	39.84	39.91	39.84	39.9	3414
2/23/2016	12:47 PM	39.89	39.9	39.85	39.85	4708
2/23/2016	12:48 PM	39.84	39.88	39.74	39.88	3148
2/23/2016	12:49 PM	39.8	39.84	39.75	39.84	8391
2/23/2016	12:50 PM	39.77	39.82	39.77	39.82	600
2/23/2016	12:51 PM	39.99	39.99	39.78	39.8	9650
2/23/2016	12:52 PM	40.03	40.04	39.98	40.01	7063
2/23/2016	12:53 PM	40.02	40.04	40	40.04	6100
2/23/2016	12:54 PM	40.12	40.13	40	40	7250
2/23/2016	12:55 PM	40.3	40.31	40.12	40.12	5986
2/23/2016	12:56 PM	40.29	40.35	40.26	40.31	8496
2/23/2016	12:57 PM	40.16	40.3	40.15	40.3	4430
2/23/2016	12:58 PM	40.18	40.22	40.112	40.113	2136
2/23/2016	12:59 PM	40.13	40.18	40.08	40.18	14323
2/23/2016	1:00 PM	40	40.13	40	40.12	26046
2/23/2016	1:01 PM	40.05	40.09	40.04	40.05	2390
2/23/2016	1:02 PM	40.12	40.12	40.08	40.08	3886
2/23/2016	1:03 PM	40.07	40.1	40.01	40.08	2236
2/23/2016	1:04 PM	40.01	40.04	40	40.01	8222
2/23/2016	1:05 PM	40.05	40.08	40.05	40.08	1600
2/23/2016	1:06 PM	40.1	40.12	40.069	40.08	3571
2/23/2016	1:07 PM	40.06	40.06	40.01	40.06	1371
2/23/2016	1:08 PM	40.2	40.2	40.08	40.1	2800
2/23/2016	1:09 PM	40.15	40.19	40.09	40.14	5868
2/23/2016	1:10 PM	40.1	40.14	40.05	40.14	6469
2/23/2016	1:11 PM	40.06	40.1	40.06	40.08	1500
2/23/2016	1:12 PM	40	40.01	40	40.01	21439
2/23/2016	1:13 PM	40.12	40.12	39.99	40.01	7300
2/23/2016	1:14 PM	40.08	40.12	40.07	40.093	3600
2/23/2016	1:15 PM	40.1	40.1	40.07	40.08	800
2/23/2016	1:16 PM	40.29	40.29	40.15	40.15	6041
2/23/2016	1:17 PM	40.35	40.35	40.283	40.3	6300
2/23/2016	1:18 PM	40.33	40.36	40.3	40.35	3105
2/23/2016	1:19 PM	40.28	40.36	40.28	40.33	4500
2/23/2016	1:20 PM	40.32	40.39	40.3	40.3	12820
2/23/2016	1:21 PM	40.33	40.35	40.3	40.33	1700
2/23/2016	1:22 PM	40.3	40.33	40.28	40.33	3477
2/23/2016	1:23 PM	40.33	40.37	40.3	40.3	5294
2/23/2016	1:24 PM	40.3	40.35	40.27	40.33	7210
2/23/2016	1:25 PM	40.31	40.31	40.3	40.3	1000
2/23/2016	1:26 PM	40.3	40.33	40.28	40.28	3300
2/23/2016	1:27 PM	40.37	40.4	40.26	40.26	3593
2/23/2016	1:28 PM	40.31	40.37	40.31	40.37	600
2/23/2016	1:29 PM	40.26	40.31	40.26	40.31	3715
2/23/2016	1:30 PM	40.21	40.27	40.21	40.27	2190
2/23/2016	1:31 PM	40.24	40.3	40.23	40.29	1391
2/23/2016	1:32 PM	40.27	40.27	40.22	40.26	1450
2/23/2016	1:33 PM	40.46	40.47	40.27	40.29	16799
2/23/2016	1:34 PM	40.52	40.52	40.45	40.47	7390
2/23/2016	1:35 PM	40.66	40.67	40.48	40.51	16147
2/23/2016	1:36 PM	40.66	40.73	40.61	40.64	11075
2/23/2016	1:37 PM	40.53	40.68	40.51	40.66	4197
2/23/2016	1:38 PM	40.51	40.54	40.48	40.51	8626
2/23/2016	1:39 PM	40.52	40.54	40.45	40.52	2500
2/23/2016	1:40 PM	40.53	40.53	40.51	40.52	1328
2/23/2016	1:41 PM	40.54	40.59	40.54	40.54	3450
2/23/2016	1:42 PM	40.713	40.73	40.55	40.55	3565
2/23/2016	1:43 PM	40.57	40.75	40.57	40.75	4772
2/23/2016	1:44 PM	40.58	40.65	40.54	40.57	6972
2/23/2016	1:45 PM	40.68	40.69	40.66	40.66	1100
2/23/2016	1:46 PM	40.67	40.72	40.67	40.7	4000
2/23/2016	1:47 PM	40.57	40.61	40.57	40.61	2050
2/23/2016	1:48 PM	40.62	40.63	40.56	40.56	2400
2/23/2016	1:49 PM	40.57	40.6	40.52	40.6	8200
2/23/2016	1:50 PM	40.69	40.69	40.55	40.57	1200
2/23/2016	1:51 PM	40.75	40.75	40.68	40.68	8300
2/23/2016	1:52 PM	40.83	40.85	40.77	40.78	10102
2/23/2016	1:53 PM	40.69	40.81	40.68	40.81	4888
2/23/2016	1:54 PM	40.74	40.74	40.69	40.69	7629
2/23/2016	1:55 PM	40.75	40.76	40.72	40.73	2850
2/23/2016	1:56 PM	40.86	40.88	40.77	40.77	21484
2/23/2016	1:57 PM	40.84	40.89	40.84	40.87	18252
2/23/2016	1:58 PM	40.76	40.83	40.76	40.83	9180
2/23/2016	1:59 PM	40.69	40.8	40.69	40.76	8800
2/23/2016	2:00 PM	40.61	40.73	40.61	40.72	13426
2/23/2016	2:01 PM	40.64	40.68	40.61	40.62	2850
2/23/2016	2:02 PM	40.58	40.68	40.58	40.67	4957
2/23/2016	2:03 PM	40.78	40.8	40.59	40.59	9104
2/23/2016	2:04 PM	40.62	40.73	40.62	40.73	2272
2/23/2016	2:05 PM	40.54	40.64	40.48	40.63	4242
2/23/2016	2:06 PM	40.4	40.55	40.37	40.54	5120
2/23/2016	2:07 PM	40.39	40.45	40.38	40.42	4600
2/23/2016	2:08 PM	40.5	40.52	40.4	40.41	8036
2/23/2016	2:09 PM	40.5	40.54	40.48	40.51	5506
2/23/2016	2:10 PM	40.6	40.61	40.49	40.49	3620
2/23/2016	2:11 PM	40.55	40.65	40.52	40.6	3216
2/23/2016	2:12 PM	40.6	40.6	40.55	40.55	2400
2/23/2016	2:13 PM	40.49	40.61	40.49	40.58	9756
2/23/2016	2:14 PM	40.37	40.49	40.37	40.49	4144
2/23/2016	2:15 PM	40.34	40.36	40.33	40.36	4848
2/23/2016	2:16 PM	40.17	40.35	40.15	40.323	6024
2/23/2016	2:17 PM	40.12	40.17	40.1	40.14	5197
2/23/2016	2:18 PM	40.25	40.28	40.12	40.12	6100
2/23/2016	2:19 PM	40.15	40.23	40.11	40.23	5436
2/23/2016	2:20 PM	39.95	40.08	39.94	40.08	16625
2/23/2016	2:21 PM	40.03	40.03	39.88	39.91	9727
2/23/2016	2:22 PM	40.06	40.06	40	40	4350
2/23/2016	2:23 PM	40.16	40.16	40.06	40.07	3600
2/23/2016	2:24 PM	40.15	40.16	40.13	40.16	1000
2/23/2016	2:25 PM	40.03	40.15	40	40.15	5000
2/23/2016	2:26 PM	40.05	40.05	40.02	40.02	2300
2/23/2016	2:27 PM	40.05	40.1	40.01	40.03	2754
2/23/2016	2:28 PM	40.12	40.12	40.08	40.08	7900
2/23/2016	2:29 PM	40.3	40.3	40.09	40.09	7210
2/23/2016	2:30 PM	40.2	40.31	40.2	40.31	4225
2/23/2016	2:31 PM	40.18	40.2	40.18	40.2	1200
2/23/2016	2:32 PM	40.21	40.22	40.19	40.2	5499
2/23/2016	2:33 PM	40.2	40.24	40.2	40.23	8102
2/23/2016	2:34 PM	40.19	40.23	40.19	40.22	2902
2/23/2016	2:35 PM	40.21	40.24	40.13	40.21	7236
2/23/2016	2:36 PM	40.16	40.199	40.08	40.199	6770
2/23/2016	2:37 PM	40.25	40.25	40.17	40.18	3845
2/23/2016	2:38 PM	40.3	40.3	40.25	40.267	7850
2/23/2016	2:39 PM	40.34	40.35	40.28	40.3	6503
2/23/2016	2:40 PM	40.29	40.35	40.29	40.35	4116
2/23/2016	2:41 PM	40.39	40.39	40.29	40.29	3759
2/23/2016	2:42 PM	40.3	40.4	40.3	40.4	2541
2/23/2016	2:43 PM	40.36	40.36	40.34	40.34	2513
2/23/2016	2:44 PM	40.38	40.399	40.36	40.37	2900
2/23/2016	2:45 PM	40.47	40.49	40.35	40.35	2550
2/23/2016	2:46 PM	40.44	40.49	40.44	40.48	5128
2/23/2016	2:47 PM	40.45	40.46	40.4	40.45	2369
2/23/2016	2:48 PM	40.347	40.44	40.32	40.44	3630
2/23/2016	2:49 PM	40.17	40.33	40.17	40.33	4340
2/23/2016	2:50 PM	40.19	40.22	40.18	40.19	4897
2/23/2016	2:51 PM	40.14	40.18	40.12	40.18	5291
2/23/2016	2:52 PM	40.27	40.328	40.14	40.14	6499
2/23/2016	2:53 PM	40.42	40.43	40.3	40.3	5230
2/23/2016	2:54 PM	40.42	40.42	40.35	40.4	5316
2/23/2016	2:55 PM	40.44	40.45	40.35	40.42	8586
2/23/2016	2:56 PM	40.38	40.43	40.32	40.39	3556
2/23/2016	2:57 PM	40.33	40.4	40.3	40.38	8165
2/23/2016	2:58 PM	40.31	40.36	40.25	40.35	4400
2/23/2016	2:59 PM	40.27	40.29	40.24	40.25	3395
2/23/2016	3:00 PM	40.39	40.44	40.29	40.29	2859
2/23/2016	3:01 PM	40.39	40.39	40.29	40.39	5050
2/23/2016	3:02 PM	40.46	40.51	40.38	40.38	8969
2/23/2016	3:03 PM	40.58	40.59	40.48	40.48	13343
2/23/2016	3:04 PM	40.69	40.77	40.57	40.57	21334
2/23/2016	3:05 PM	40.89	40.9	40.7	40.7	15645
2/23/2016	3:06 PM	41.07	41.1	40.89	40.9	63498
2/23/2016	3:07 PM	41.02	41.2	40.95	41.09	25105
2/23/2016	3:08 PM	41	41.08	41	41.02	11729
2/23/2016	3:09 PM	40.86	40.98	40.77	40.98	9492
2/23/2016	3:10 PM	40.88	40.88	40.85	40.87	6382
2/23/2016	3:11 PM	40.87	40.9	40.87	40.87	1036
2/23/2016	3:12 PM	40.89	40.91	40.85	40.87	2150
2/23/2016	3:13 PM	40.92	40.94	40.87	40.88	6986
2/23/2016	3:14 PM	41.07	41.07	40.85	40.89	7136
2/23/2016	3:15 PM	41.19	41.24	41.08	41.08	16961
2/23/2016	3:16 PM	41.25	41.27	41.18	41.18	15011
2/23/2016	3:17 PM	41.18	41.28	41.11	41.2	19076
2/23/2016	3:18 PM	41.15	41.23	41.11	41.18	12700
2/23/2016	3:19 PM	41.16	41.188	41.09	41.17	6093
2/23/2016	3:20 PM	41.13	41.16	41.12	41.16	1900
2/23/2016	3:21 PM	41	41.15	40.98	41.14	3219
2/23/2016	3:22 PM	40.99	41.09	40.98	40.98	4004
2/23/2016	3:23 PM	41.16	41.17	40.99	40.99	7047
2/23/2016	3:24 PM	41.02	41.12	40.98	41.12	12876
2/23/2016	3:25 PM	41.08	41.08	41	41.02	4150
2/23/2016	3:26 PM	41.06	41.11	41	41.09	4216
2/23/2016	3:27 PM	41	41.05	40.93	41.05	9724
2/23/2016	3:28 PM	41.02	41.03	40.94	41	7615
2/23/2016	3:29 PM	41.14	41.14	41.02	41.06	3625
2/23/2016	3:30 PM	41.19	41.26	41.1	41.13	13781
2/23/2016	3:31 PM	41.09	41.19	41.09	41.16	7011
2/23/2016	3:32 PM	40.95	41.11	40.93	41.11	7165
2/23/2016	3:33 PM	40.76	40.98	40.76	40.98	10993
2/23/2016	3:34 PM	40.73	40.82	40.73	40.77	7604
2/23/2016	3:35 PM	40.73	40.78	40.66	40.74	14816
2/23/2016	3:36 PM	40.71	40.75	40.62	40.73	9704
2/23/2016	3:37 PM	40.7	40.7	40.64	40.69	10406
2/23/2016	3:38 PM	40.61	40.72	40.6	40.69	2729
2/23/2016	3:39 PM	40.34	40.65	40.34	40.63	15807
2/23/2016	3:40 PM	40.37	40.4	40.36	40.38	7807
2/23/2016	3:43 PM	40.27	40.27	40.27	40.27	210
2/23/2016	3:44 PM	40.4	40.43	40.277	40.277	8295
2/23/2016	3:45 PM	40.43	40.53	40.36	40.4	21472
2/23/2016	3:46 PM	40.34	40.4	40.31	40.4	6835
2/23/2016	3:47 PM	40.43	40.43	40.34	40.35	5598
2/23/2016	3:48 PM	40.34	40.44	40.34	40.42	5563
2/23/2016	3:49 PM	40.4	40.41	40.29	40.35	8739
2/23/2016	3:50 PM	40.37	40.39	40.3	40.38	2601
2/23/2016	3:51 PM	40.37	40.41	40.3	40.34	4700
2/23/2016	3:52 PM	40.49	40.53	40.35	40.37	10291
2/23/2016	3:53 PM	40.44	40.5	40.42	40.47	4463
2/23/2016	3:54 PM	40.52	40.57	40.45	40.45	5090
2/23/2016	3:55 PM	40.67	40.67	40.51	40.52	14989
2/23/2016	3:56 PM	40.64	40.66	40.6	40.65	14053
2/23/2016	3:57 PM	40.859	40.859	40.63	40.65	21565
2/23/2016	3:58 PM	40.89	40.96	40.85	40.87	24900
2/23/2016	3:59 PM	41	41.05	40.89	40.89	31243
2/23/2016	4:00 PM	40.95	41.03	40.92	40.98	39122
2/24/2016	9:31 AM	44.3	44.43	44.29	44.34	28751
2/24/2016	9:32 AM	44.44	44.52	44.3	44.34	44770
2/24/2016	9:33 AM	44.59	44.65	44.4	44.4	24659
2/24/2016	9:34 AM	44.6	44.74	44.56	44.58	21534
2/24/2016	9:35 AM	44.8	44.8	44.56	44.56	22454
2/24/2016	9:36 AM	44.41	44.82	44.4	44.82	16953
2/24/2016	9:37 AM	44.54	44.58	44.4	44.41	15398
2/24/2016	9:38 AM	44.56	44.65	44.51	44.56	12916
2/24/2016	9:39 AM	44.68	44.79	44.57	44.6	20870
2/24/2016	9:40 AM	44.77	44.82	44.67	44.67	19293
2/24/2016	9:41 AM	44.92	44.98	44.77	44.78	29359
2/24/2016	9:42 AM	44.88	44.94	44.84	44.91	12818
2/24/2016	9:43 AM	44.71	44.9	44.7	44.89	11255
2/24/2016	9:44 AM	44.48	44.72	44.43	44.68	18377
2/24/2016	9:45 AM	44.38	44.53	44.3	44.48	21964
2/24/2016	9:46 AM	44.99	45.05	44.35	44.38	76558
2/24/2016	9:47 AM	45.22	45.25	44.92	45	47917
2/24/2016	9:48 AM	45.1	45.26	45.02	45.19	19110
2/24/2016	9:49 AM	45.29	45.3	45.07	45.15	18570
2/24/2016	9:50 AM	45.23	45.33	45.18	45.29	19743
2/24/2016	9:51 AM	45.58	45.61	45.22	45.22	45222
2/24/2016	9:52 AM	45.61	45.74	45.52	45.59	24550
2/24/2016	9:53 AM	45.63	45.65	45.51	45.6	15237
2/24/2016	9:54 AM	45.75	45.75	45.58	45.65	22195
2/24/2016	9:55 AM	45.53	45.74	45.48	45.74	14190
2/24/2016	9:56 AM	45.47	45.67	45.33	45.55	26995
2/24/2016	9:57 AM	45.21	45.42	45.2	45.42	15855
2/24/2016	9:58 AM	45.24	45.28	45.18	45.21	15711
2/24/2016	9:59 AM	45.35	45.42	45.23	45.25	5872
2/24/2016	10:00 AM	45.3	45.37	45.28	45.37	8775
2/24/2016	10:01 AM	45.62	45.71	45.36	45.36	39326
2/24/2016	10:02 AM	45.59	45.75	45.57	45.6	11365
2/24/2016	10:03 AM	45.5	45.59	45.24	45.59	30931
2/24/2016	10:04 AM	45.38	45.6	45.38	45.5	22462
2/24/2016	10:05 AM	45.37	45.52	45.3	45.38	14972
2/24/2016	10:06 AM	45.09	45.415	45.06	45.39	27248
2/24/2016	10:07 AM	45.36	45.46	45.06	45.08	23034
2/24/2016	10:08 AM	45.24	45.45	45.18	45.4	18490
2/24/2016	10:09 AM	45.32	45.51	45.23	45.23	15409
2/24/2016	10:10 AM	45.13	45.32	45.13	45.3	17806
2/24/2016	10:11 AM	45.22	45.29	45.15	45.16	20368
2/24/2016	10:12 AM	45.43	45.46	45.24	45.24	19960
2/24/2016	10:13 AM	45.54	45.57	45.38	45.405	24779
2/24/2016	10:14 AM	45.51	45.58	45.38	45.55	20578
2/24/2016	10:15 AM	45.44	45.52	45.35	45.52	13950
2/24/2016	10:16 AM	45.39	45.52	45.35	45.44	23508
2/24/2016	10:17 AM	45.18	45.41	45.17	45.39	22515
2/24/2016	10:18 AM	45.23	45.28	45.12	45.19	18133
2/24/2016	10:19 AM	45.24	45.31	45.18	45.22	12436
2/24/2016	10:20 AM	45.29	45.34	45.23	45.25	11120
2/24/2016	10:21 AM	45.49	45.55	45.29	45.3	34280
2/24/2016	10:22 AM	45.58	45.59	45.33	45.5	35097
2/24/2016	10:23 AM	45.58	45.6	45.41	45.58	22286
2/24/2016	10:24 AM	45.62	45.69	45.51	45.57	15888
2/24/2016	10:25 AM	45.62	45.63	45.56	45.62	9241
2/24/2016	10:26 AM	45.55	45.67	45.55	45.6	16379
2/24/2016	10:27 AM	45.43	45.62	45.42	45.57	19480
2/24/2016	10:28 AM	45.5	45.58	45.39	45.43	16943
2/24/2016	10:29 AM	45.48	45.56	45.46	45.53	6358
2/24/2016	10:30 AM	45.26	45.47	45.26	45.47	17358
2/24/2016	10:31 AM	45.23	45.29	45.07	45.26	28126
2/24/2016	10:32 AM	45.68	45.78	45.18	45.24	39885
2/24/2016	10:33 AM	45.46	45.74	45.39	45.67	24794
2/24/2016	10:34 AM	45.26	45.55	45.26	45.46	33197
2/24/2016	10:35 AM	45.14	45.45	45.14	45.29	28548
2/24/2016	10:36 AM	44.94	45.31	44.93	45.15	46510
2/24/2016	10:37 AM	44.72	44.97	44.66	44.94	43203
2/24/2016	10:38 AM	44.67	44.79	44.6	44.68	17823
2/24/2016	10:39 AM	44.5	44.76	44.46	44.62	34577
2/24/2016	10:40 AM	44.55	44.64	44.48	44.52	20137
2/24/2016	10:41 AM	44.6	44.6	44.52	44.53	8300
2/24/2016	10:42 AM	44.42	44.65	44.39	44.56	18342
2/24/2016	10:43 AM	44.5	44.56	44.42	44.42	9395
2/24/2016	10:44 AM	44.4	44.5	44.34	44.5	17283
2/24/2016	10:45 AM	44.63	44.68	44.41	44.41	14490
2/24/2016	10:46 AM	44.74	44.8	44.62	44.63	21299
2/24/2016	10:47 AM	44.82	44.83	44.65	44.74	19043
2/24/2016	10:48 AM	44.79	44.82	44.71	44.82	10926
2/24/2016	10:49 AM	44.73	44.82	44.61	44.81	11700
2/24/2016	10:50 AM	44.65	44.77	44.6	44.75	11856
2/24/2016	10:51 AM	44.54	44.6	44.52	44.6	17411
2/24/2016	10:52 AM	44.78	44.81	44.55	44.55	23693
2/24/2016	10:53 AM	44.92	44.96	44.74	44.78	19106
2/24/2016	10:54 AM	44.95	45.01	44.87	44.92	23658
2/24/2016	10:55 AM	44.89	45.02	44.88	44.96	16257
2/24/2016	10:56 AM	44.89	44.96	44.75	44.95	10701
2/24/2016	10:57 AM	44.81	44.92	44.74	44.92	9231
2/24/2016	10:58 AM	44.81	44.9	44.78	44.85	19150
2/24/2016	10:59 AM	44.7	44.79	44.58	44.79	18857
2/24/2016	11:00 AM	44.6	44.77	44.55	44.7	24545
2/24/2016	11:01 AM	44.73	44.84	44.5	44.59	37549
2/24/2016	11:02 AM	44.725	44.8	44.68	44.77	17242
2/24/2016	11:03 AM	44.8	44.82	44.72	44.75	23306
2/24/2016	11:04 AM	44.97	44.99	44.74	44.78	23847
2/24/2016	11:05 AM	44.92	44.97	44.75	44.96	15846
2/24/2016	11:06 AM	44.95	44.95	44.84	44.92	10888
2/24/2016	11:07 AM	44.86	44.96	44.85	44.94	7685
2/24/2016	11:08 AM	44.84	44.91	44.57	44.89	17062
2/24/2016	11:09 AM	44.97	45.03	44.845	44.845	23993
2/24/2016	11:10 AM	44.86	44.95	44.83	44.95	12800
2/24/2016	11:11 AM	44.99	45.07	44.76	44.87	20446
2/24/2016	11:12 AM	44.9	44.98	44.76	44.98	12104
2/24/2016	11:13 AM	44.87	44.98	44.75	44.91	13567
2/24/2016	11:14 AM	45	45	44.85	44.87	15790
2/24/2016	11:15 AM	45	45.02	44.9	44.96	11279
2/24/2016	11:16 AM	45.23	45.28	44.99	44.99	21699
2/24/2016	11:17 AM	45.25	45.28	45.19	45.24	15356
2/24/2016	11:18 AM	45.43	45.51	45.23	45.23	34483
2/24/2016	11:19 AM	45.47	45.49	45.36	45.425	12697
2/24/2016	11:20 AM	45.4	45.5	45.37	45.46	8046
2/24/2016	11:21 AM	45.37	45.39	45.33	45.38	10200
2/24/2016	11:22 AM	45.3	45.41	45.29	45.38	6786
2/24/2016	11:23 AM	45.13	45.28	45.13	45.28	12070
2/24/2016	11:24 AM	45.1	45.13	44.96	45.11	11440
2/24/2016	11:25 AM	45.02	45.09	44.98	45.09	2400
2/24/2016	11:26 AM	45.06	45.21	45.05	45.07	5725
2/24/2016	11:27 AM	45.07	45.16	45.02	45.12	5741
2/24/2016	11:28 AM	45.08	45.13	45.03	45.1	3900
2/24/2016	11:29 AM	45.02	45.1	44.96	45.1	2600
2/24/2016	11:30 AM	45.16	45.16	45.03	45.03	8000
2/24/2016	11:31 AM	44.88	45.2	44.86	45.18	9510
2/24/2016	11:32 AM	44.98	45.04	44.83	44.86	6801
2/24/2016	11:33 AM	44.99	45.02	44.91	45.02	3550
2/24/2016	11:34 AM	45.05	45.06	44.94	44.96	7107
2/24/2016	11:35 AM	45.11	45.12	45.03	45.04	23778
2/24/2016	11:36 AM	45	45.11	45	45.04	6250
2/24/2016	11:37 AM	44.83	45.01	44.79	44.99	10183
2/24/2016	11:38 AM	44.69	44.86	44.65	44.84	15837
2/24/2016	11:39 AM	44.69	44.75	44.65	44.65	9220
2/24/2016	11:40 AM	44.66	44.71	44.61	44.67	8750
2/24/2016	11:41 AM	44.53	44.71	44.45	44.69	26645
2/24/2016	11:42 AM	44.44	44.52	44.35	44.51	12014
2/24/2016	11:43 AM	44.3	44.45	44.3	44.45	15277
2/24/2016	11:44 AM	44.23	44.32	44.2	44.29	13930
2/24/2016	11:45 AM	43.9	44.29	43.82	44.22	42186
2/24/2016	11:46 AM	43.94	44.02	43.79	43.88	24187
2/24/2016	11:47 AM	43.97	44.03	43.93	43.93	9079
2/24/2016	11:48 AM	44.02	44.06	43.98	43.98	18321
2/24/2016	11:49 AM	43.97	44.12	43.96	44.03	19415
2/24/2016	11:50 AM	43.9	44	43.9	43.97	7730
2/24/2016	11:51 AM	43.63	43.86	43.61	43.86	24626
2/24/2016	11:52 AM	43.63	43.67	43.44	43.61	30017
2/24/2016	11:53 AM	43.55	43.62	43.52	43.61	10525
2/24/2016	11:54 AM	43.71	43.76	43.5	43.54	21082
2/24/2016	11:55 AM	43.71	43.74	43.6	43.69	12411
2/24/2016	11:56 AM	43.71	43.76	43.655	43.7	18616
2/24/2016	11:57 AM	43.66	43.73	43.64	43.71	10965
2/24/2016	11:58 AM	43.85	43.86	43.67	43.68	10650
2/24/2016	11:59 AM	43.85	43.9	43.81	43.81	14362
2/24/2016	12:00 PM	43.73	43.82	43.66	43.82	17827
2/24/2016	12:01 PM	43.69	43.73	43.57	43.72	22569
2/24/2016	12:02 PM	43.72	43.72	43.61	43.7	23179
2/24/2016	12:03 PM	43.66	43.74	43.64	43.71	33836
2/24/2016	12:04 PM	43.41	43.69	43.36	43.65	30195
2/24/2016	12:05 PM	43.1	43.42	43.08	43.41	53000
2/24/2016	12:06 PM	42.92	43.07	42.82	43.07	54122
2/24/2016	12:07 PM	43.07	43.13	42.91	42.93	28171
2/24/2016	12:08 PM	43.13	43.23	43.06	43.06	30406
2/24/2016	12:09 PM	43.18	43.29	43.12	43.15	12936
2/24/2016	12:10 PM	43.27	43.31	43.16	43.17	32791
2/24/2016	12:11 PM	43.17	43.29	43.16	43.27	22260
2/24/2016	12:12 PM	43.32	43.33	43.17	43.17	13891
2/24/2016	12:13 PM	43.43	43.52	43.3	43.33	23872
2/24/2016	12:14 PM	43.57	43.61	43.46	43.46	11785
2/24/2016	12:15 PM	43.58	43.6	43.527	43.57	42433
2/24/2016	12:16 PM	43.57	43.63	43.53	43.57	42355
2/24/2016	12:17 PM	43.5	43.62	43.49	43.57	13672
2/24/2016	12:18 PM	43.59	43.76	43.51	43.51	15496
2/24/2016	12:19 PM	43.69	43.72	43.59	43.6	13072
2/24/2016	12:20 PM	43.67	43.81	43.66	43.69	13198
2/24/2016	12:21 PM	43.64	43.67	43.6	43.67	31649
2/24/2016	12:22 PM	43.58	43.69	43.53	43.66	17092
2/24/2016	12:23 PM	43.69	43.72	43.52	43.59	14213
2/24/2016	12:24 PM	43.85	43.86	43.68	43.71	15449
2/24/2016	12:25 PM	43.77	43.86	43.76	43.85	15651
2/24/2016	12:26 PM	43.82	43.84	43.69	43.78	13284
2/24/2016	12:27 PM	43.78	43.815	43.73	43.815	6655
2/24/2016	12:28 PM	43.82	43.82	43.7	43.76	8732
2/24/2016	12:29 PM	43.83	43.87	43.75	43.82	19490
2/24/2016	12:30 PM	43.97	44	43.85	43.85	19381
2/24/2016	12:31 PM	43.88	43.99	43.88	43.985	9196
2/24/2016	12:32 PM	43.7	43.89	43.7	43.89	11008
2/24/2016	12:33 PM	43.8	43.84	43.67	43.69	8236
2/24/2016	12:34 PM	43.85	43.9	43.78	43.81	9416
2/24/2016	12:35 PM	44.22	44.27	43.84	43.85	43323
2/24/2016	12:36 PM	44.18	44.25	44.14	44.22	15887
2/24/2016	12:37 PM	44.12	44.17	44.04	44.17	12820
2/24/2016	12:38 PM	44.11	44.19	44.1	44.11	15940
2/24/2016	12:39 PM	44.23	44.24	44.13	44.15	36038
2/24/2016	12:40 PM	44.1	44.26	44.1	44.23	16469
2/24/2016	12:41 PM	44.18	44.19	44.1	44.11	4598
2/24/2016	12:42 PM	44.12	44.17	44.025	44.15	14260
2/24/2016	12:43 PM	44.07	44.23	44.05	44.15	32342
2/24/2016	12:44 PM	44.107	44.12	44.01	44.07	9850
2/24/2016	12:45 PM	44.07	44.13	44.07	44.12	5464
2/24/2016	12:46 PM	43.85	44.13	43.82	44.08	18677
2/24/2016	12:47 PM	43.49	43.89	43.48	43.84	36269
2/24/2016	12:48 PM	43.44	43.53	43.42	43.49	25834
2/24/2016	12:49 PM	43.37	43.52	43.35	43.43	14924
2/24/2016	12:50 PM	43.4	43.49	43.36	43.38	6270
2/24/2016	12:51 PM	43.38	43.48	43.37	43.42	7848
2/24/2016	12:52 PM	43.35	43.43	43.31	43.38	8709
2/24/2016	12:53 PM	43.17	43.36	43.17	43.35	19842
2/24/2016	12:54 PM	43.18	43.28	43.17	43.2	14381
2/24/2016	12:55 PM	43.21	43.23	43.15	43.19	4900
2/24/2016	12:56 PM	43.15	43.22	43.13	43.22	7967
2/24/2016	12:57 PM	43.22	43.245	43.17	43.18	11882
2/24/2016	12:58 PM	43.21	43.25	43.17	43.215	9790
2/24/2016	12:59 PM	43.25	43.25	43.14	43.2	9712
2/24/2016	1:00 PM	43.39	43.42	43.27	43.27	13130
2/24/2016	1:01 PM	43.2	43.37	43.18	43.36	10916
2/24/2016	1:02 PM	43.38	43.38	43.17	43.18	9656
2/24/2016	1:03 PM	43.33	43.48	43.26	43.39	16256
2/24/2016	1:04 PM	43.32	43.42	43.25	43.34	12589
2/24/2016	1:05 PM	43.27	43.35	43.27	43.33	7072
2/24/2016	1:06 PM	42.83	43.26	42.83	43.26	56437
2/24/2016	1:07 PM	42.89	42.95	42.84	42.85	31207
2/24/2016	1:08 PM	42.71	42.92	42.69	42.91	28235
2/24/2016	1:09 PM	42.86	42.88	42.7	42.7	23572
2/24/2016	1:10 PM	42.86	42.88	42.78	42.83	9158
2/24/2016	1:11 PM	42.95	43.11	42.84	42.86	23104
2/24/2016	1:12 PM	43.15	43.16	42.91	42.96	17196
2/24/2016	1:13 PM	43.24	43.27	43.09	43.14	19371
2/24/2016	1:14 PM	43.37	43.38	43.24	43.24	12857
2/24/2016	1:15 PM	43.27	43.36	43.27	43.35	6336
2/24/2016	1:16 PM	43.2	43.26	43.12	43.22	13285
2/24/2016	1:17 PM	43.49	43.49	43.19	43.21	18382
2/24/2016	1:18 PM	43.43	43.5	43.4	43.5	13758
2/24/2016	1:19 PM	43.33	43.41	43.33	43.41	15602
2/24/2016	1:20 PM	43.32	43.35	43.23	43.35	4613
2/24/2016	1:21 PM	43.22	43.3	43.2	43.27	5262
2/24/2016	1:22 PM	43.17	43.24	43.14	43.21	2400
2/24/2016	1:23 PM	43.03	43.17	42.95	43.17	15281
2/24/2016	1:24 PM	43	43.06	42.93	42.99	4327
2/24/2016	1:25 PM	43.13	43.18	43.01	43.01	3560
2/24/2016	1:26 PM	43.31	43.32	43.12	43.12	8243
2/24/2016	1:27 PM	43.36	43.43	43.27	43.27	18307
2/24/2016	1:28 PM	43.25	43.4	43.24	43.355	23850
2/24/2016	1:29 PM	43.21	43.23	43.15	43.23	3450
2/24/2016	1:30 PM	43.11	43.24	43.11	43.2	8100
2/24/2016	1:31 PM	43.13	43.16	43.02	43.1	8865
2/24/2016	1:32 PM	43.35	43.36	43.12	43.15	9975
2/24/2016	1:33 PM	43.23	43.41	43.23	43.35	47951
2/24/2016	1:34 PM	43.27	43.31	43.21	43.23	6169
2/24/2016	1:35 PM	43.26	43.33	43.19	43.27	8045
2/24/2016	1:36 PM	43.18	43.275	43.16	43.24	7146
2/24/2016	1:37 PM	43.28	43.29	43.2	43.24	5331
2/24/2016	1:38 PM	43.38	43.39	43.26	43.27	30563
2/24/2016	1:39 PM	43.29	43.385	43.28	43.37	26130
2/24/2016	1:40 PM	43.29	43.35	43.24	43.28	8461
2/24/2016	1:41 PM	43.27	43.31	43.25	43.28	4350
2/24/2016	1:42 PM	43.07	43.24	43.05	43.22	13294
2/24/2016	1:43 PM	43.2	43.23	43.1	43.1	4736
2/24/2016	1:44 PM	43.17	43.23	43.16	43.22	3471
2/24/2016	1:45 PM	43.12	43.24	43.11	43.18	2400
2/24/2016	1:46 PM	43.15	43.15	43.04	43.13	5299
2/24/2016	1:47 PM	43.21	43.27	43.1	43.15	6236
2/24/2016	1:48 PM	43.47	43.47	43.21	43.21	22173
2/24/2016	1:49 PM	43.4	43.54	43.4	43.48	29892
2/24/2016	1:50 PM	43.34	43.46	43.32	43.43	4650
2/24/2016	1:51 PM	43.29	43.33	43.26	43.33	15531
2/24/2016	1:52 PM	43.29	43.38	43.26	43.26	19790
2/24/2016	1:53 PM	43.22	43.26	43.18	43.18	3986
2/24/2016	1:54 PM	43.21	43.29	43.15	43.23	6300
2/24/2016	1:55 PM	43.1	43.23	43.1	43.23	24930
2/24/2016	1:56 PM	42.9	43.08	42.84	43.08	28246
2/24/2016	1:57 PM	43	43	42.91	42.94	4936
2/24/2016	1:58 PM	43.01	43.03	42.94	42.99	5277
2/24/2016	1:59 PM	43.11	43.11	43	43	8616
2/24/2016	2:00 PM	43.07	43.1	43.04	43.09	9709
2/24/2016	2:01 PM	43.03	43.08	43	43.07	4196
2/24/2016	2:02 PM	43.05	43.06	43	43	3400
2/24/2016	2:03 PM	43.08	43.08	42.97	43.04	6850
2/24/2016	2:04 PM	43.05	43.09	43	43.07	4624
2/24/2016	2:05 PM	43.11	43.28	43.05	43.05	40572
2/24/2016	2:06 PM	43.05	43.14	43.05	43.1	12325
2/24/2016	2:07 PM	42.88	43.04	42.86	43.04	24953
2/24/2016	2:08 PM	42.85	42.9	42.76	42.88	38569
2/24/2016	2:09 PM	42.52	42.84	42.47	42.84	25978
2/24/2016	2:10 PM	42.28	42.54	42.25	42.52	31848
2/24/2016	2:11 PM	42.29	42.36	42.24	42.28	19635
2/24/2016	2:12 PM	42.21	42.35	42.21	42.3	18641
2/24/2016	2:13 PM	42.27	42.34	42.22	42.23	14593
2/24/2016	2:14 PM	42.25	42.29	42.19	42.26	29498
2/24/2016	2:15 PM	41.98	42.22	41.98	42.22	19056
2/24/2016	2:16 PM	41.88	41.98	41.84	41.98	13105
2/24/2016	2:17 PM	42	42.03	41.85	41.88	12192
2/24/2016	2:18 PM	41.96	42	41.94	41.97	22838
2/24/2016	2:19 PM	42.12	42.14	41.95	41.96	23473
2/24/2016	2:20 PM	42.07	42.12	42.04	42.12	12184
2/24/2016	2:21 PM	41.98	42.11	41.94	42.06	16472
2/24/2016	2:22 PM	41.89	41.94	41.85	41.94	20946
2/24/2016	2:23 PM	41.76	41.9	41.57	41.9	39443
2/24/2016	2:24 PM	41.61	41.86	41.59	41.75	16764
2/24/2016	2:25 PM	41.64	41.67	41.56	41.65	19784
2/24/2016	2:26 PM	41.59	41.64	41.52	41.64	10974
2/24/2016	2:27 PM	41.73	41.75	41.53	41.58	14081
2/24/2016	2:28 PM	41.63	41.87	41.63	41.73	21831
2/24/2016	2:29 PM	41.72	41.76	41.62	41.63	7260
2/24/2016	2:30 PM	41.68	41.77	41.64	41.75	5665
2/24/2016	2:31 PM	41.69	41.76	41.69	41.7	14749
2/24/2016	2:32 PM	41.62	41.76	41.59	41.7	31245
2/24/2016	2:33 PM	41.78	41.8	41.61	41.63	9944
2/24/2016	2:34 PM	41.96	41.98	41.75	41.78	24125
2/24/2016	2:35 PM	41.79	41.97	41.75	41.97	13529
2/24/2016	2:36 PM	41.93	41.97	41.75	41.78	16455
2/24/2016	2:37 PM	41.95	41.96	41.88	41.9	4400
2/24/2016	2:38 PM	41.79	41.96	41.76	41.94	8218
2/24/2016	2:39 PM	41.62	41.74	41.62	41.73	20962
2/24/2016	2:40 PM	41.56	41.61	41.48	41.6	7852
2/24/2016	2:41 PM	41.41	41.52	41.38	41.52	6864
2/24/2016	2:42 PM	41.47	41.48	41.39	41.437	37206
2/24/2016	2:43 PM	41.42	41.53	41.42	41.51	6836
2/24/2016	2:44 PM	41.42	41.51	41.35	41.4	25527
2/24/2016	2:45 PM	41.46	41.5	41.43	41.44	5798
2/24/2016	2:46 PM	41.51	41.51	41.43	41.46	8682
2/24/2016	2:47 PM	41.46	41.51	41.43	41.51	11750
2/24/2016	2:48 PM	41.5	41.5	41.45	41.45	10644
2/24/2016	2:49 PM	41.57	41.6	41.47	41.5	19280
2/24/2016	2:50 PM	41.48	41.59	41.46	41.57	11923
2/24/2016	2:51 PM	41.62	41.63	41.47	41.47	19093
2/24/2016	2:52 PM	41.65	41.71	41.59	41.6	14258
2/24/2016	2:53 PM	41.67	41.7	41.6	41.66	7524
2/24/2016	2:54 PM	41.7	41.76	41.67	41.74	4678
2/24/2016	2:55 PM	41.71	41.75	41.67	41.71	4808
2/24/2016	2:56 PM	41.76	41.76	41.68	41.69	6410
2/24/2016	2:57 PM	41.69	41.75	41.63	41.75	8028
2/24/2016	2:58 PM	41.73	41.73	41.68	41.68	8161
2/24/2016	2:59 PM	41.73	41.81	41.71	41.71	18468
2/24/2016	3:00 PM	41.6	41.7	41.58	41.7	16047
2/24/2016	3:01 PM	41.465	41.59	41.455	41.59	13048
2/24/2016	3:02 PM	41.46	41.48	41.45	41.47	11664
2/24/2016	3:03 PM	41.56	41.65	41.47	41.47	5874
2/24/2016	3:04 PM	41.63	41.63	41.54	41.57	5751
2/24/2016	3:05 PM	41.63	41.65	41.57	41.63	5865
2/24/2016	3:06 PM	41.53	41.62	41.5	41.62	4918
2/24/2016	3:07 PM	41.45	41.57	41.45	41.51	7539
2/24/2016	3:08 PM	41.49	41.55	41.45	41.45	8137
2/24/2016	3:09 PM	41.04	41.5	40.98	41.5	56288
2/24/2016	3:10 PM	40.77	41.08	40.63	41.06	81972
2/24/2016	3:11 PM	40.75	40.89	40.71	40.75	26657
2/24/2016	3:12 PM	40.8	40.86	40.74	40.74	11492
2/24/2016	3:13 PM	40.67	40.84	40.67	40.8	8656
2/24/2016	3:14 PM	40.85	40.88	40.68	40.68	12460
2/24/2016	3:15 PM	40.72	40.84	40.67	40.84	18784
2/24/2016	3:16 PM	40.77	40.82	40.75	40.75	13877
2/24/2016	3:17 PM	40.5	40.8	40.48	40.79	20603
2/24/2016	3:18 PM	40.58	40.58	40.48	40.49	8592
2/24/2016	3:19 PM	40.52	40.63	40.42	40.6	17280
2/24/2016	3:20 PM	40.56	40.67	40.47	40.52	10714
2/24/2016	3:21 PM	40.59	40.7	40.54	40.55	12200
2/24/2016	3:22 PM	40.58	40.62	40.53	40.61	8827
2/24/2016	3:23 PM	40.64	40.65	40.45	40.59	20074
2/24/2016	3:24 PM	40.76	40.79	40.61	40.62	12982
2/24/2016	3:25 PM	40.63	40.76	40.62	40.76	9465
2/24/2016	3:26 PM	40.59	40.66	40.58	40.65	7727
2/24/2016	3:27 PM	40.56	40.63	40.53	40.59	9421
2/24/2016	3:28 PM	40.37	40.6	40.32	40.56	23925
2/24/2016	3:29 PM	40.27	40.44	40.17	40.385	25289
2/24/2016	3:30 PM	40.26	40.29	40.17	40.28	16208
2/24/2016	3:31 PM	40.35	40.35	40.21	40.25	11165
2/24/2016	3:32 PM	40.31	40.4	40.29	40.34	10345
2/24/2016	3:33 PM	40.4	40.44	40.33	40.34	7689
2/24/2016	3:34 PM	40.21	40.4	40.19	40.4	21861
2/24/2016	3:35 PM	40.35	40.47	40.24	40.24	8000
2/24/2016	3:36 PM	40.34	40.42	40.34	40.38	4171
2/24/2016	3:37 PM	40.2	40.38	40.2	40.36	14364
2/24/2016	3:38 PM	40.19	40.23	40.1	40.19	16158
2/24/2016	3:39 PM	40.21	40.22	40.01	40.16	25992
2/24/2016	3:40 PM	40.08	40.25	40.06	40.24	12518
2/24/2016	3:41 PM	40.05	40.11	40.02	40.08	15997
2/24/2016	3:42 PM	40.15	40.23	40.06	40.06	14238
2/24/2016	3:43 PM	40.2	40.25	40.15	40.15	12967
2/24/2016	3:44 PM	40.46	40.49	40.215	40.215	36896
2/24/2016	3:45 PM	40.72	40.74	40.46	40.47	26069
2/24/2016	3:46 PM	40.63	40.71	40.56	40.71	13676
2/24/2016	3:47 PM	40.55	40.62	40.48	40.62	8435
2/24/2016	3:48 PM	40.75	40.79	40.48	40.53	12668
2/24/2016	3:49 PM	40.51	40.73	40.495	40.73	18139
2/24/2016	3:50 PM	40.54	40.58	40.5	40.5	7810
2/24/2016	3:51 PM	40.46	40.51	40.43	40.51	8092
2/24/2016	3:52 PM	40.4	40.48	40.32	40.48	15134
2/24/2016	3:53 PM	40.37	40.4	40.32	40.39	5412
2/24/2016	3:54 PM	40.27	40.36	40.26	40.36	7502
2/24/2016	3:55 PM	40.27	40.33	40.23	40.32	9445
2/24/2016	3:56 PM	40.44	40.44	40.26	40.28	14628
2/24/2016	3:57 PM	40.42	40.44	40.38	40.42	7636
2/24/2016	3:58 PM	40.31	40.45	40.3	40.41	17753
2/24/2016	3:59 PM	40.38	40.38	40.31	40.31	7070
2/24/2016	4:00 PM	40.41	40.45	40.3	40.38	55360
2/25/2016	9:31 AM	39.66	39.97	39.59	39.8	18671
2/25/2016	9:32 AM	39.65	39.7	39.5	39.66	25482
2/25/2016	9:33 AM	39.77	39.8	39.61	39.63	15930
2/25/2016	9:34 AM	39.55	39.88	39.55	39.76	31418
2/25/2016	9:35 AM	39.69	39.73	39.47	39.57	22078
2/25/2016	9:36 AM	39.71	39.78	39.64	39.7	20899
2/25/2016	9:37 AM	39.87	39.89	39.73	39.75	14896
2/25/2016	9:38 AM	40.04	40.13	39.86	39.88	26864
2/25/2016	9:39 AM	40.16	40.2	40	40.01	12906
2/25/2016	9:40 AM	40.23	40.27	40.1	40.16	18382
2/25/2016	9:41 AM	40.39	40.39	40.19	40.21	22522
2/25/2016	9:42 AM	40.38	40.45	40.35	40.39	24695
2/25/2016	9:43 AM	40.53	40.6	40.22	40.42	32864
2/25/2016	9:44 AM	40.67	40.685	40.52	40.54	22620
2/25/2016	9:45 AM	40.7	40.78	40.68	40.69	15147
2/25/2016	9:46 AM	40.8	40.82	40.53	40.7	53033
2/25/2016	9:47 AM	40.84	40.98	40.78	40.82	20904
2/25/2016	9:48 AM	40.71	40.9	40.71	40.84	12715
2/25/2016	9:49 AM	40.68	40.855	40.67	40.74	10749
2/25/2016	9:50 AM	40.58	40.71	40.5	40.67	23133
2/25/2016	9:51 AM	40.58	40.68	40.54	40.61	21851
2/25/2016	9:52 AM	40.44	40.62	40.43	40.58	22645
2/25/2016	9:53 AM	40.43	40.49	40.35	40.45	12100
2/25/2016	9:54 AM	40.27	40.4	40.19	40.39	15953
2/25/2016	9:55 AM	40.34	40.41	40.27	40.3	8129
2/25/2016	9:56 AM	40.41	40.54	40.36	40.39	20098
2/25/2016	9:57 AM	40.48	40.49	40.37	40.39	16715
2/25/2016	9:58 AM	40.83	40.86	40.49	40.51	30641
2/25/2016	9:59 AM	40.7	40.85	40.6	40.82	10016
2/25/2016	10:00 AM	40.77	40.82	40.7	40.705	11647
2/25/2016	10:01 AM	41.11	41.18	40.805	40.805	37941
2/25/2016	10:02 AM	41.23	41.24	41.1	41.1	29543
2/25/2016	10:03 AM	41.26	41.33	41.19	41.25	14595
2/25/2016	10:04 AM	41.2	41.26	41.1	41.22	12277
2/25/2016	10:05 AM	41.06	41.22	41	41.2	8812
2/25/2016	10:06 AM	41.1	41.1	41.04	41.08	4163
2/25/2016	10:07 AM	41	41.1	41	41.1	14041
2/25/2016	10:08 AM	40.88	41.15	40.88	41.01	20196
2/25/2016	10:09 AM	40.92	40.99	40.85	40.87	12808
2/25/2016	10:10 AM	41.087	41.12	40.97	40.98	15136
2/25/2016	10:11 AM	41.23	41.31	41.08	41.08	13780
2/25/2016	10:12 AM	41	41.22	40.98	41.19	6424
2/25/2016	10:13 AM	40.93	40.98	40.87	40.97	2714
2/25/2016	10:14 AM	40.9	40.95	40.9	40.95	9563
2/25/2016	10:15 AM	40.73	40.86	40.72	40.85	5005
2/25/2016	10:16 AM	40.78	40.78	40.68	40.7	7078
2/25/2016	10:17 AM	40.75	40.8	40.75	40.77	4500
2/25/2016	10:18 AM	40.53	40.74	40.51	40.73	7676
2/25/2016	10:19 AM	40.41	40.57	40.41	40.53	9435
2/25/2016	10:20 AM	40.42	40.45	40.36	40.39	9579
2/25/2016	10:21 AM	40.4	40.46	40.36	40.44	4250
2/25/2016	10:22 AM	40.45	40.45	40.33	40.4	4350
2/25/2016	10:23 AM	40.55	40.55	40.44	40.44	6138
2/25/2016	10:24 AM	40.7	40.74	40.56	40.56	16155
2/25/2016	10:25 AM	40.73	40.78	40.67	40.7	9508
2/25/2016	10:26 AM	40.47	40.71	40.37	40.71	17676
2/25/2016	10:27 AM	40.37	40.54	40.33	40.46	8440
2/25/2016	10:28 AM	40.38	40.44	40.34	40.36	7600
2/25/2016	10:29 AM	40.35	40.4	40.35	40.38	6681
2/25/2016	10:30 AM	40.25	40.38	40.2	40.34	10683
2/25/2016	10:31 AM	40.67	40.68	40.23	40.26	26720
2/25/2016	10:32 AM	40.59	40.69	40.52	40.65	8893
2/25/2016	10:33 AM	40.56	40.6	40.53	40.583	10596
2/25/2016	10:34 AM	40.54	40.57	40.47	40.55	6147
2/25/2016	10:35 AM	40.48	40.59	40.46	40.53	6539
2/25/2016	10:36 AM	40.49	40.62	40.45	40.49	11162
2/25/2016	10:37 AM	40.54	40.54	40.38	40.52	2508
2/25/2016	10:38 AM	40.45	40.58	40.45	40.55	6537
2/25/2016	10:39 AM	40.57	40.57	40.48	40.48	3701
2/25/2016	10:40 AM	40.43	40.6	40.42	40.6	6450
2/25/2016	10:41 AM	40.3	40.46	40.3	40.44	24352
2/25/2016	10:42 AM	39.97	40.26	39.97	40.26	40539
2/25/2016	10:43 AM	40.03	40.03	39.86	40	29950
2/25/2016	10:44 AM	40.05	40.09	40.03	40.07	2750
2/25/2016	10:45 AM	40.05	40.1	40.02	40.06	4330
2/25/2016	10:46 AM	40.13	40.13	40.03	40.04	6088
2/25/2016	10:47 AM	40.31	40.37	40.2	40.2	20965
2/25/2016	10:48 AM	40.42	40.47	40.35	40.35	9720
2/25/2016	10:49 AM	40.38	40.49	40.38	40.45	5200
2/25/2016	10:50 AM	40.34	40.38	40.271	40.38	6212
2/25/2016	10:51 AM	40.33	40.33	40.21	40.27	2000
2/25/2016	10:52 AM	40.19	40.35	40.19	40.31	2800
2/25/2016	10:53 AM	40.18	40.23	40.1	40.14	5351
2/25/2016	10:54 AM	40.3	40.32	40.2	40.2	2260
2/25/2016	10:55 AM	40.14	40.18	40.13	40.13	3506
2/25/2016	10:56 AM	40.22	40.24	40.16	40.16	2034
2/25/2016	10:57 AM	40.27	40.29	40.2	40.22	2336
2/25/2016	10:58 AM	40.42	40.48	40.31	40.31	14501
2/25/2016	10:59 AM	40.5	40.58	40.44	40.44	21229
2/25/2016	11:00 AM	40.67	40.71	40.47	40.48	34593
2/25/2016	11:01 AM	40.72	40.75	40.62	40.7	28274
2/25/2016	11:02 AM	40.68	40.82	40.63	40.72	14785
2/25/2016	11:03 AM	40.71	40.75	40.66	40.66	6571
2/25/2016	11:04 AM	40.7	40.71	40.593	40.7	10200
2/25/2016	11:05 AM	40.66	40.71	40.59	40.67	10078
2/25/2016	11:06 AM	40.63	40.72	40.63	40.67	7977
2/25/2016	11:07 AM	40.68	40.72	40.56	40.64	10809
2/25/2016	11:08 AM	40.56	40.67	40.52	40.64	8214
2/25/2016	11:09 AM	40.46	40.59	40.39	40.57	12279
2/25/2016	11:10 AM	40.45	40.46	40.36	40.43	10053
2/25/2016	11:11 AM	40.64	40.67	40.41	40.41	7190
2/25/2016	11:12 AM	40.56	40.62	40.48	40.62	10400
2/25/2016	11:13 AM	40.41	40.64	40.41	40.56	8696
2/25/2016	11:14 AM	40.6	40.66	40.4	40.4	9550
2/25/2016	11:15 AM	40.76	40.78	40.58	40.58	11759
2/25/2016	11:16 AM	40.77	40.88	40.72	40.79	12622
2/25/2016	11:17 AM	40.51	40.73	40.5	40.73	12479
2/25/2016	11:18 AM	40.42	40.59	40.35	40.59	13911
2/25/2016	11:19 AM	40.35	40.41	40.28	40.4	9654
2/25/2016	11:20 AM	40.58	40.58	40.34	40.35	9902
2/25/2016	11:21 AM	40.58	40.64	40.49	40.58	12002
2/25/2016	11:22 AM	40.55	40.56	40.44	40.51	3501
2/25/2016	11:23 AM	40.48	40.53	40.44	40.53	1800
2/25/2016	11:24 AM	40.4	40.48	40.4	40.48	1400
2/25/2016	11:25 AM	40.34	40.4	40.33	40.4	1820
2/25/2016	11:26 AM	40.16	40.37	40.16	40.33	8315
2/25/2016	11:27 AM	40.11	40.17	40.1	40.11	5650
2/25/2016	11:28 AM	40.03	40.14	40	40.12	7555
2/25/2016	11:29 AM	40.12	40.2	40.04	40.04	4119
2/25/2016	11:30 AM	40.17	40.21	40.14	40.18	8996
2/25/2016	11:31 AM	40.08	40.21	40	40.21	20214
2/25/2016	11:32 AM	40.07	40.11	40.02	40.07	4670
2/25/2016	11:33 AM	40.09	40.11	40.04	40.04	2612
2/25/2016	11:34 AM	40.26	40.3	40.13	40.13	10790
2/25/2016	11:35 AM	40.03	40.22	40.03	40.22	4980
2/25/2016	11:36 AM	40.11	40.16	40.03	40.03	1200
2/25/2016	11:37 AM	39.9	40.11	39.9	40.09	23442
2/25/2016	11:38 AM	40.01	40.02	39.9	39.93	3359
2/25/2016	11:39 AM	40.04	40.05	39.99	40	4328
2/25/2016	11:40 AM	40.07	40.09	40.03	40.03	3777
2/25/2016	11:41 AM	40.02	40.06	39.99	40.06	6066
2/25/2016	11:42 AM	40.2	40.2	40.03	40.03	6850
2/25/2016	11:43 AM	40.3	40.32	40.2	40.2	8818
2/25/2016	11:44 AM	40.38	40.43	40.32	40.33	5960
2/25/2016	11:45 AM	40.36	40.41	40.33	40.36	9214
2/25/2016	11:46 AM	40.32	40.42	40.31	40.37	6267
2/25/2016	11:47 AM	40.26	40.32	40.2	40.32	5779
2/25/2016	11:48 AM	40.34	40.37	40.27	40.27	2690
2/25/2016	11:49 AM	40.31	40.36	40.3	40.36	2400
2/25/2016	11:50 AM	40.31	40.34	40.25	40.34	8485
2/25/2016	11:51 AM	40	40.25	39.98	40.25	38664
2/25/2016	11:52 AM	39.97	40.03	39.97	39.99	22858
2/25/2016	11:53 AM	39.99	40.01	39.89	39.98	22169
2/25/2016	11:54 AM	40.03	40.03	39.95	39.96	8457
2/25/2016	11:55 AM	40.01	40.03	39.98	40.03	11967
2/25/2016	11:56 AM	39.87	40.04	39.85	40	22043
2/25/2016	11:57 AM	39.83	39.92	39.78	39.9	38910
2/25/2016	11:58 AM	39.93	39.93	39.82	39.84	11505
2/25/2016	11:59 AM	39.89	40	39.88	39.95	15419
2/25/2016	12:00 PM	39.85	39.94	39.81	39.89	35046
2/25/2016	12:01 PM	39.84	39.87	39.8	39.84	8726
2/25/2016	12:02 PM	39.82	39.88	39.81	39.85	6314
2/25/2016	12:03 PM	39.84	39.84	39.79	39.81	23129
2/25/2016	12:04 PM	39.88	39.92	39.81	39.82	13595
2/25/2016	12:05 PM	39.83	39.9	39.82	39.88	2500
2/25/2016	12:06 PM	39.85	39.87	39.81	39.84	2589
2/25/2016	12:07 PM	39.83	39.86	39.8	39.82	6622
2/25/2016	12:08 PM	39.83	39.86	39.81	39.82	7486
2/25/2016	12:09 PM	39.79	39.83	39.79	39.82	7443
2/25/2016	12:10 PM	39.86	39.9	39.84	39.86	8902
2/25/2016	12:11 PM	39.91	39.94	39.87	39.88	7925
2/25/2016	12:12 PM	39.91	39.93	39.86	39.91	3612
2/25/2016	12:13 PM	39.89	39.92	39.89	39.89	1200
2/25/2016	12:14 PM	39.88	39.93	39.81	39.89	8515
2/25/2016	12:15 PM	39.84	39.98	39.82	39.87	9408
2/25/2016	12:16 PM	39.8	39.85	39.75	39.84	25620
2/25/2016	12:17 PM	39.96	39.96	39.8	39.82	11400
2/25/2016	12:18 PM	40.02	40.05	39.93	39.96	9074
2/25/2016	12:19 PM	40	40.05	39.96	40.03	10436
2/25/2016	12:20 PM	40.04	40.09	40	40.02	6108
2/25/2016	12:21 PM	40.01	40.06	40	40.05	2360
2/25/2016	12:22 PM	40.04	40.05	39.98	40	10039
2/25/2016	12:23 PM	40	40.11	39.99	40.04	14886
2/25/2016	12:24 PM	39.99	40.04	39.98	40.01	9905
2/25/2016	12:25 PM	40	40.01	39.96	39.99	6276
2/25/2016	12:26 PM	39.85	39.99	39.79	39.99	13686
2/25/2016	12:27 PM	39.79	39.9	39.78	39.88	6550
2/25/2016	12:28 PM	39.69	39.78	39.61	39.78	32514
2/25/2016	12:29 PM	39.68	39.73	39.675	39.69	2900
2/25/2016	12:30 PM	39.74	39.76	39.65	39.68	20389
2/25/2016	12:31 PM	39.74	39.75	39.68	39.73	6720
2/25/2016	12:32 PM	39.85	39.87	39.73	39.73	5300
2/25/2016	12:33 PM	39.91	39.94	39.86	39.86	8366
2/25/2016	12:34 PM	40.01	40.07	39.89	39.9	15332
2/25/2016	12:35 PM	39.99	40.03	39.97	40.01	22460
2/25/2016	12:36 PM	39.96	40.01	39.94	40	6600
2/25/2016	12:37 PM	39.88	39.98	39.87	39.95	9425
2/25/2016	12:38 PM	39.85	39.89	39.83	39.885	7797
2/25/2016	12:39 PM	39.85	39.87	39.82	39.86	9637
2/25/2016	12:40 PM	40	40.07	39.83	39.85	33157
2/25/2016	12:41 PM	40	40.04	39.95	40	22351
2/25/2016	12:42 PM	39.96	40.03	39.96	39.99	12772
2/25/2016	12:43 PM	39.94	40.01	39.94	39.97	13009
2/25/2016	12:44 PM	39.89	39.96	39.86	39.95	4913
2/25/2016	12:45 PM	39.93	39.93	39.85	39.87	9219
2/25/2016	12:46 PM	40.04	40.05	39.9	39.93	30653
2/25/2016	12:47 PM	40.005	40.073	39.99	40.043	39049
2/25/2016	12:48 PM	40.04	40.07	40.01	40.01	11614
2/25/2016	12:49 PM	40.05	40.05	40.015	40.02	3850
2/25/2016	12:50 PM	40.03	40.04	39.99	40.04	8262
2/25/2016	12:51 PM	39.96	40.01	39.95	40.01	2000
2/25/2016	12:52 PM	39.87	39.99	39.85	39.96	3660
2/25/2016	12:53 PM	39.72	39.87	39.7	39.85	8399
2/25/2016	12:54 PM	39.78	39.78	39.68	39.72	4370
2/25/2016	12:55 PM	39.75	39.78	39.71	39.77	2110
2/25/2016	12:56 PM	39.69	39.76	39.68	39.72	12358
2/25/2016	12:57 PM	39.7	39.72	39.67	39.7	2800
2/25/2016	12:58 PM	39.91	39.91	39.71	39.72	8700
2/25/2016	12:59 PM	39.85	39.92	39.85	39.9	7680
2/25/2016	1:00 PM	39.82	39.84	39.79	39.82	4800
2/25/2016	1:01 PM	39.86	39.88	39.79	39.82	3550
2/25/2016	1:02 PM	39.83	39.85	39.79	39.84	2660
2/25/2016	1:03 PM	39.68	39.82	39.68	39.82	48105
2/25/2016	1:04 PM	39.71	39.75	39.66	39.66	4922
2/25/2016	1:05 PM	39.68	39.73	39.68	39.72	5870
2/25/2016	1:06 PM	39.67	39.69	39.64	39.67	11433
2/25/2016	1:07 PM	39.66	39.7	39.66	39.66	4038
2/25/2016	1:08 PM	39.67	39.67	39.62	39.64	14501
2/25/2016	1:09 PM	39.76	39.79	39.66	39.7	7190
2/25/2016	1:10 PM	39.72	39.79	39.72	39.76	5900
2/25/2016	1:11 PM	39.69	39.73	39.68	39.72	12350
2/25/2016	1:12 PM	39.69	39.75	39.69	39.7	6217
2/25/2016	1:13 PM	39.67	39.72	39.67	39.71	2840
2/25/2016	1:14 PM	39.61	39.7	39.61	39.68	9538
2/25/2016	1:15 PM	39.49	39.61	39.39	39.61	59666
2/25/2016	1:16 PM	39.42	39.49	39.4	39.48	18672
2/25/2016	1:17 PM	39.38	39.47	39.35	39.43	28109
2/25/2016	1:18 PM	39.4	39.405	39.36	39.36	6975
2/25/2016	1:19 PM	39.42	39.49	39.35	39.37	13633
2/25/2016	1:20 PM	39.35	39.41	39.34	39.4	3919
2/25/2016	1:21 PM	39.18	39.33	39.18	39.33	37293
2/25/2016	1:22 PM	39.27	39.3	39.18	39.19	7825
2/25/2016	1:23 PM	39.34	39.34	39.24	39.25	16704
2/25/2016	1:24 PM	39.33	39.34	39.27	39.33	6627
2/25/2016	1:25 PM	39.36	39.4	39.22	39.34	12520
2/25/2016	1:26 PM	39.27	39.35	39.22	39.34	13101
2/25/2016	1:27 PM	39.31	39.36	39.27	39.27	7338
2/25/2016	1:28 PM	39.18	39.31	39.13	39.31	27927
2/25/2016	1:29 PM	39.04	39.21	39.02	39.19	13869
2/25/2016	1:30 PM	39.02	39.08	39	39.04	12062
2/25/2016	1:31 PM	38.97	39.06	38.85	39.04	23757
2/25/2016	1:32 PM	39	39.06	38.97	38.99	2757
2/25/2016	1:33 PM	39.07	39.07	38.9	39	11986
2/25/2016	1:34 PM	39.1	39.115	39.04	39.055	3950
2/25/2016	1:35 PM	39.09	39.12	39.09	39.1	1520
2/25/2016	1:36 PM	39.1	39.18	39.097	39.11	4401
2/25/2016	1:37 PM	39.15	39.16	39.09	39.157	2736
2/25/2016	1:38 PM	39.09	39.2	39.09	39.11	3060
2/25/2016	1:39 PM	39.09	39.19	39.08	39.09	7143
2/25/2016	1:40 PM	39.04	39.14	38.97	39.09	21161
2/25/2016	1:41 PM	39.04	39.04	38.98	39.03	4200
2/25/2016	1:42 PM	38.89	39.055	38.86	39.05	43569
2/25/2016	1:43 PM	38.87	38.9	38.85	38.89	22963
2/25/2016	1:44 PM	38.71	38.87	38.7	38.86	23287
2/25/2016	1:45 PM	38.71	38.74	38.7	38.71	8429
2/25/2016	1:46 PM	38.76	38.77	38.71	38.74	25535
2/25/2016	1:47 PM	38.77	38.81	38.73	38.75	16150
2/25/2016	1:48 PM	38.81	38.84	38.75	38.78	13121
2/25/2016	1:49 PM	38.87	38.89	38.82	38.83	8053
2/25/2016	1:50 PM	38.87	38.89	38.85	38.88	10045
2/25/2016	1:51 PM	38.83	38.85	38.82	38.85	2003
2/25/2016	1:52 PM	38.729	38.82	38.7	38.82	28720
2/25/2016	1:53 PM	38.67	38.74	38.66	38.74	9320
2/25/2016	1:54 PM	38.67	38.7	38.63	38.67	6969
2/25/2016	1:55 PM	38.61	38.67	38.51	38.66	14701
2/25/2016	1:56 PM	38.67	38.72	38.58	38.61	8714
2/25/2016	1:57 PM	38.63	38.68	38.62	38.68	3900
2/25/2016	1:58 PM	38.63	38.63	38.59	38.62	6100
2/25/2016	1:59 PM	38.61	38.66	38.6	38.61	5585
2/25/2016	2:00 PM	38.53	38.655	38.49	38.61	13859
2/25/2016	2:01 PM	38.63	38.639	38.54	38.54	10550
2/25/2016	2:02 PM	38.66	38.74	38.59	38.62	13225
2/25/2016	2:03 PM	38.89	38.89	38.69	38.69	11746
2/25/2016	2:04 PM	38.93	38.97	38.89	38.895	21029
2/25/2016	2:05 PM	38.82	38.95	38.79	38.93	10486
2/25/2016	2:06 PM	38.86	38.93	38.83	38.83	11171
2/25/2016	2:07 PM	38.86	38.89	38.84	38.89	8975
2/25/2016	2:08 PM	38.86	38.89	38.83	38.87	10600
2/25/2016	2:09 PM	39.04	39.04	38.86	38.87	8952
2/25/2016	2:10 PM	39	39.02	38.92	39.02	5950
2/25/2016	2:11 PM	38.86	38.97	38.8	38.97	11137
2/25/2016	2:12 PM	38.84	38.89	38.82	38.875	16821
2/25/2016	2:13 PM	38.85	38.875	38.84	38.84	3200
2/25/2016	2:14 PM	38.72	38.88	38.69	38.86	12006
2/25/2016	2:15 PM	38.55	38.75	38.49	38.72	8265
2/25/2016	2:16 PM	38.53	38.56	38.49	38.54	8775
2/25/2016	2:17 PM	38.61	38.65	38.53	38.54	8564
2/25/2016	2:18 PM	38.65	38.68	38.59	38.6	2800
2/25/2016	2:19 PM	38.53	38.665	38.52	38.665	3100
2/25/2016	2:20 PM	38.51	38.54	38.5	38.51	26885
2/25/2016	2:21 PM	38.52	38.53	38.5	38.52	21492
2/25/2016	2:22 PM	38.52	38.53	38.5	38.52	7935
2/25/2016	2:23 PM	38.5	38.55	38.5	38.53	14129
2/25/2016	2:24 PM	38.54	38.57	38.53	38.57	2100
2/25/2016	2:25 PM	38.7	38.7	38.51	38.55	8450
2/25/2016	2:26 PM	38.73	38.739	38.65	38.69	9916
2/25/2016	2:27 PM	38.74	38.77	38.68	38.72	6900
2/25/2016	2:28 PM	38.71	38.77	38.63	38.74	21847
2/25/2016	2:29 PM	38.73	38.755	38.68	38.72	8369
2/25/2016	2:30 PM	38.78	38.88	38.69	38.72	20357
2/25/2016	2:31 PM	38.73	38.78	38.69	38.77	12311
2/25/2016	2:32 PM	38.72	38.75	38.72	38.73	2318
2/25/2016	2:33 PM	38.73	38.77	38.69	38.73	11676
2/25/2016	2:34 PM	38.715	38.74	38.69	38.74	2740
2/25/2016	2:35 PM	38.69	38.73	38.69	38.69	1900
2/25/2016	2:36 PM	38.88	38.88	38.66	38.67	12105
2/25/2016	2:37 PM	38.9	38.92	38.82	38.89	14459
2/25/2016	2:38 PM	38.85	38.91	38.82	38.88	9168
2/25/2016	2:39 PM	38.79	38.87	38.79	38.84	1000
2/25/2016	2:40 PM	38.73	38.85	38.73	38.82	6135
2/25/2016	2:41 PM	38.78	38.8	38.74	38.74	3445
2/25/2016	2:42 PM	38.75	38.77	38.73	38.77	2791
2/25/2016	2:43 PM	38.73	38.82	38.73	38.74	3600
2/25/2016	2:44 PM	38.79	38.79	38.74	38.74	2400
2/25/2016	2:45 PM	38.79	38.8	38.75	38.79	4700
2/25/2016	2:46 PM	38.82	38.885	38.79	38.81	7347
2/25/2016	2:47 PM	38.82	38.86	38.79	38.83	4683
2/25/2016	2:48 PM	38.9	38.9	38.81	38.82	4697
2/25/2016	2:49 PM	38.87	38.9	38.85	38.9	3236
2/25/2016	2:50 PM	38.92	38.93	38.867	38.867	4550
2/25/2016	2:51 PM	38.97	39.03	38.91	38.95	15310
2/25/2016	2:52 PM	39.06	39.06	38.97	38.98	4779
2/25/2016	2:53 PM	39.07	39.15	39.06	39.07	28887
2/25/2016	2:54 PM	39.09	39.09	39.04	39.08	7514
2/25/2016	2:55 PM	39.027	39.12	38.98	39.1	16820
2/25/2016	2:56 PM	39.03	39.11	39.01	39.01	15565
2/25/2016	2:57 PM	38.98	39.05	38.98	39.02	3935
2/25/2016	2:58 PM	38.98	39.03	38.98	39.01	5850
2/25/2016	2:59 PM	38.98	39.01	38.95	38.98	6078
2/25/2016	3:00 PM	38.96	38.98	38.93	38.98	6217
2/25/2016	3:01 PM	39.02	39.06	38.96	38.97	14740
2/25/2016	3:02 PM	38.97	39.04	38.96	39.02	8747
2/25/2016	3:03 PM	38.86	38.96	38.79	38.96	20207
2/25/2016	3:04 PM	38.68	38.86	38.67	38.85	13338
2/25/2016	3:05 PM	38.57	38.66	38.55	38.66	16506
2/25/2016	3:06 PM	38.58	38.6	38.55	38.55	3900
2/25/2016	3:07 PM	38.56	38.58	38.53	38.55	5050
2/25/2016	3:08 PM	38.52	38.61	38.52	38.55	9200
2/25/2016	3:09 PM	38.55	38.56	38.5	38.51	4542
2/25/2016	3:10 PM	38.29	38.553	38.26	38.553	51994
2/25/2016	3:11 PM	38.3	38.3	38.27	38.29	4762
2/25/2016	3:12 PM	38.34	38.34	38.29	38.29	2000
2/25/2016	3:13 PM	38.36	38.4	38.32	38.33	4270
2/25/2016	3:14 PM	38.33	38.4	38.32	38.36	7025
2/25/2016	3:15 PM	38.33	38.36	38.29	38.33	9526
2/25/2016	3:16 PM	38.38	38.43	38.35	38.35	4942
2/25/2016	3:17 PM	38.44	38.51	38.41	38.42	3892
2/25/2016	3:18 PM	38.39	38.45	38.39	38.45	3906
2/25/2016	3:19 PM	38.36	38.42	38.36	38.42	2900
2/25/2016	3:20 PM	38.5	38.53	38.36	38.4	19096
2/25/2016	3:21 PM	38.39	38.49	38.39	38.49	3286
2/25/2016	3:22 PM	38.4	38.42	38.38	38.39	3152
2/25/2016	3:23 PM	38.28	38.4	38.26	38.4	14887
2/25/2016	3:24 PM	38.24	38.31	38.24	38.27	9494
2/25/2016	3:25 PM	38.19	38.25	38.15	38.25	14598
2/25/2016	3:26 PM	38.23	38.28	38.18	38.19	5172
2/25/2016	3:27 PM	38.28	38.29	38.25	38.25	2300
2/25/2016	3:28 PM	38.38	38.45	38.29	38.3	8107
2/25/2016	3:29 PM	38.34	38.37	38.31	38.37	3036
2/25/2016	3:30 PM	38.37	38.44	38.31	38.35	11587
2/25/2016	3:31 PM	38.18	38.4	38.18	38.38	11460
2/25/2016	3:32 PM	38.22	38.23	38.16	38.17	16511
2/25/2016	3:33 PM	38.41	38.41	38.22	38.22	13322
2/25/2016	3:34 PM	38.41	38.52	38.35	38.42	11716
2/25/2016	3:35 PM	38.39	38.43	38.36	38.42	8456
2/25/2016	3:36 PM	38.32	38.41	38.31	38.4	8423
2/25/2016	3:37 PM	38.22	38.31	38.21	38.31	7310
2/25/2016	3:38 PM	38.17	38.24	38.14	38.24	8647
2/25/2016	3:39 PM	38.2	38.21	38.08	38.15	20409
2/25/2016	3:40 PM	38.15	38.2	38.13	38.2	5548
2/25/2016	3:41 PM	38.14	38.23	38.1	38.15	15459
2/25/2016	3:42 PM	38	38.17	38	38.14	50308
2/25/2016	3:43 PM	38.14	38.15	37.98	38.01	22269
2/25/2016	3:44 PM	38.03	38.13	37.95	38.13	20094
2/25/2016	3:45 PM	37.98	38.08	37.98	38.02	17461
2/25/2016	3:46 PM	37.71	38.02	37.7	38	44535
2/25/2016	3:47 PM	37.76	37.77	37.7	37.7	20814
2/25/2016	3:48 PM	37.73	37.77	37.73	37.75	6150
2/25/2016	3:49 PM	37.74	37.79	37.72	37.73	19311
2/25/2016	3:50 PM	37.74	37.79	37.72	37.75	10149
2/25/2016	3:51 PM	37.67	37.77	37.67	37.75	25815
2/25/2016	3:52 PM	37.68	37.74	37.65	37.66	18786
2/25/2016	3:53 PM	37.69	37.7	37.67	37.68	7130
2/25/2016	3:54 PM	37.72	37.74	37.68	37.69	25604
2/25/2016	3:55 PM	37.72	37.74	37.67	37.71	16615
2/25/2016	3:56 PM	37.7	37.785	37.68	37.72	20718
2/25/2016	3:57 PM	37.64	37.69	37.6	37.69	30992
2/25/2016	3:58 PM	37.64	37.67	37.63	37.64	16441
2/25/2016	3:59 PM	37.7	37.72	37.64	37.64	33603
2/25/2016	4:00 PM	37.62	37.7	37.55	37.7	49557
2/26/2016	9:31 AM	36.01	36.48	36.01	36.31	29858
2/26/2016	9:32 AM	36.27	36.28	36	36	54011
2/26/2016	9:33 AM	36.35	36.35	36.17	36.29	12722
2/26/2016	9:34 AM	36.5	36.58	36.36	36.37	15305
2/26/2016	9:35 AM	36.59	36.66	36.44	36.54	21847
2/26/2016	9:36 AM	36.21	36.61	36.17	36.61	20880
2/26/2016	9:37 AM	36.22	36.22	36.09	36.2	22799
2/26/2016	9:38 AM	36.45	36.51	36.23	36.23	17349
2/26/2016	9:39 AM	36.47	36.51	36.31	36.44	11672
2/26/2016	9:40 AM	36.423	36.47	36.25	36.44	15123
2/26/2016	9:41 AM	36.38	36.45	36.3	36.4	6701
2/26/2016	9:42 AM	36.651	36.73	36.41	36.41	35644
2/26/2016	9:43 AM	36.81	36.86	36.64	36.65	15690
2/26/2016	9:44 AM	36.82	36.85	36.79	36.83	20005
2/26/2016	9:45 AM	36.65	36.83	36.55	36.8	24271
2/26/2016	9:46 AM	36.59	36.65	36.49	36.64	13839
2/26/2016	9:47 AM	36.81	36.81	36.59	36.59	8585
2/26/2016	9:48 AM	36.82	36.82	36.72	36.78	6367
2/26/2016	9:49 AM	36.77	36.84	36.75	36.79	10214
2/26/2016	9:50 AM	36.82	36.87	36.653	36.76	14209
2/26/2016	9:51 AM	36.59	36.95	36.59	36.85	18846
2/26/2016	9:52 AM	36.66	36.69	36.59	36.6	11917
2/26/2016	9:53 AM	36.63	36.7	36.61	36.66	6366
2/26/2016	9:54 AM	36.48	36.66	36.48	36.63	7838
2/26/2016	9:55 AM	36.47	36.53	36.43	36.49	7058
2/26/2016	9:56 AM	36.41	36.51	36.32	36.47	22728
2/26/2016	9:57 AM	36.423	36.43	36.34	36.43	6199
2/26/2016	9:58 AM	36.55	36.59	36.43	36.45	10549
2/26/2016	9:59 AM	36.69	36.7	36.5	36.5	11597
2/26/2016	10:00 AM	36.73	36.8	36.64	36.68	11848
2/26/2016	10:01 AM	36.77	36.95	36.68	36.72	49500
2/26/2016	10:02 AM	36.98	37.1	36.81	36.82	19150
2/26/2016	10:03 AM	36.88	36.94	36.77	36.94	18322
2/26/2016	10:04 AM	37	37	36.88	36.88	13750
2/26/2016	10:05 AM	37.05	37.1	36.94	36.99	12997
2/26/2016	10:06 AM	37.16	37.19	37.08	37.08	14912
2/26/2016	10:07 AM	36.91	37.17	36.91	37.17	11711
2/26/2016	10:08 AM	37	37.09	36.96	36.96	10200
2/26/2016	10:09 AM	37.1	37.18	37	37	22180
2/26/2016	10:10 AM	37.31	37.35	37.09	37.09	21426
2/26/2016	10:11 AM	37.43	37.43	37.31	37.31	6246
2/26/2016	10:12 AM	37.3	37.45	37.27	37.44	18160
2/26/2016	10:13 AM	37.14	37.35	37.1	37.3	15571
2/26/2016	10:14 AM	37.12	37.18	36.95	37.12	31966
2/26/2016	10:15 AM	37.03	37.1	37.01	37.09	4334
2/26/2016	10:16 AM	36.98	37.05	36.96	37.01	5134
2/26/2016	10:17 AM	37.12	37.16	37	37	3902
2/26/2016	10:18 AM	37.17	37.21	37.09	37.12	21282
2/26/2016	10:19 AM	37.31	37.35	37.23	37.23	14044
2/26/2016	10:20 AM	37.25	37.36	37.25	37.32	8642
2/26/2016	10:21 AM	37.25	37.27	37.2	37.25	8554
2/26/2016	10:22 AM	37.52	37.55	37.29	37.29	16264
2/26/2016	10:23 AM	37.32	37.6	37.31	37.54	21055
2/26/2016	10:24 AM	37.63	37.63	37.33	37.36	12260
2/26/2016	10:25 AM	37.6	37.64	37.5	37.62	16213
2/26/2016	10:26 AM	37.43	37.63	37.4	37.61	20283
2/26/2016	10:27 AM	37.37	37.45	37.22	37.45	12456
2/26/2016	10:28 AM	37.33	37.4	37.31	37.38	4207
2/26/2016	10:29 AM	37.5	37.54	37.31	37.36	6769
2/26/2016	10:30 AM	37.28	37.51	37.28	37.5	6222
2/26/2016	10:31 AM	37.11	37.3	37.11	37.29	20361
2/26/2016	10:32 AM	37.01	37.13	37	37.1	13413
2/26/2016	10:33 AM	36.88	37.03	36.84	37.03	20506
2/26/2016	10:34 AM	36.67	36.86	36.65	36.86	21975
2/26/2016	10:35 AM	36.74	36.76	36.65	36.65	7897
2/26/2016	10:36 AM	36.72	36.81	36.69	36.73	7184
2/26/2016	10:37 AM	36.543	36.739	36.48	36.737	19798
2/26/2016	10:38 AM	36.46	36.52	36.4	36.51	10312
2/26/2016	10:39 AM	36.53	36.59	36.46	36.48	14253
2/26/2016	10:40 AM	36.46	36.54	36.46	36.52	5575
2/26/2016	10:41 AM	36.47	36.51	36.45	36.45	5578
2/26/2016	10:42 AM	36.56	36.57	36.49	36.53	6166
2/26/2016	10:43 AM	36.5	36.6	36.49	36.57	10060
2/26/2016	10:44 AM	36.62	36.65	36.53	36.53	10523
2/26/2016	10:45 AM	36.49	36.64	36.47	36.62	14048
2/26/2016	10:46 AM	36.48	36.6	36.46	36.48	7891
2/26/2016	10:47 AM	36.41	36.53	36.37	36.49	12431
2/26/2016	10:48 AM	36.39	36.41	36.33	36.39	16146
2/26/2016	10:49 AM	36.5	36.52	36.36	36.39	8150
2/26/2016	10:50 AM	36.52	36.52	36.47	36.5	7236
2/26/2016	10:51 AM	36.51	36.53	36.49	36.52	10900
2/26/2016	10:52 AM	36.69	36.78	36.51	36.52	21977
2/26/2016	10:53 AM	36.68	36.72	36.65	36.69	4248
2/26/2016	10:54 AM	36.66	36.67	36.59	36.66	3271
2/26/2016	10:55 AM	36.53	36.66	36.5	36.66	5506
2/26/2016	10:56 AM	36.54	36.57	36.49	36.49	4521
2/26/2016	10:57 AM	36.485	36.52	36.46	36.5	5064
2/26/2016	10:58 AM	36.47	36.56	36.42	36.47	9236
2/26/2016	10:59 AM	36.46	36.51	36.435	36.49	8099
2/26/2016	11:00 AM	36.425	36.47	36.38	36.45	14737
2/26/2016	11:01 AM	36.46	36.49	36.39	36.39	18543
2/26/2016	11:02 AM	36.5	36.52	36.42	36.45	11636
2/26/2016	11:03 AM	36.45	36.5	36.41	36.48	10304
2/26/2016	11:04 AM	36.22	36.45	36.22	36.45	18160
2/26/2016	11:05 AM	36.2	36.27	36.17	36.22	6633
2/26/2016	11:06 AM	36.18	36.2	36.14	36.2	10346
2/26/2016	11:07 AM	36.24	36.255	36.15	36.17	7436
2/26/2016	11:08 AM	36.26	36.26	36.18	36.25	6572
2/26/2016	11:09 AM	36.3	36.37	36.27	36.27	8278
2/26/2016	11:10 AM	36.41	36.48	36.3	36.3	25909
2/26/2016	11:11 AM	36.49	36.52	36.38	36.39	18450
2/26/2016	11:12 AM	36.47	36.51	36.41	36.5	19238
2/26/2016	11:13 AM	36.38	36.49	36.33	36.47	12800
2/26/2016	11:14 AM	36.41	36.41	36.34	36.38	3600
2/26/2016	11:15 AM	36.41	36.46	36.33	36.39	7520
2/26/2016	11:16 AM	36.35	36.46	36.33	36.41	9793
2/26/2016	11:17 AM	36.31	36.35	36.26	36.35	10873
2/26/2016	11:18 AM	36.35	36.39	36.31	36.33	6700
2/26/2016	11:19 AM	36.35	36.39	36.3	36.34	13700
2/26/2016	11:20 AM	36.39	36.42	36.31	36.35	7895
2/26/2016	11:21 AM	36.61	36.62	36.38	36.38	17005
2/26/2016	11:22 AM	36.74	36.74	36.52	36.59	13980
2/26/2016	11:23 AM	36.63	36.72	36.57	36.72	11699
2/26/2016	11:24 AM	36.57	36.65	36.55	36.63	4900
2/26/2016	11:25 AM	36.75	36.75	36.55	36.55	15848
2/26/2016	11:26 AM	36.91	36.96	36.73	36.73	15379
2/26/2016	11:27 AM	37.1	37.11	36.89	36.89	14845
2/26/2016	11:28 AM	37.03	37.17	37.03	37.1	16130
2/26/2016	11:29 AM	37.12	37.12	37.06	37.06	5017
2/26/2016	11:30 AM	37.26	37.27	37.13	37.15	11854
2/26/2016	11:31 AM	37.29	37.34	37.23	37.27	19330
2/26/2016	11:32 AM	37.16	37.33	37.13	37.32	14041
2/26/2016	11:33 AM	37.22	37.27	37.155	37.16	14084
2/26/2016	11:34 AM	37.35	37.4	37.24	37.24	11161
2/26/2016	11:35 AM	37.4	37.4	37.34	37.36	9706
2/26/2016	11:36 AM	37.44	37.47	37.39	37.42	21368
2/26/2016	11:37 AM	37.34	37.45	37.32	37.45	5570
2/26/2016	11:38 AM	37.28	37.37	37.23	37.33	11844
2/26/2016	11:39 AM	37.31	37.32	37.19	37.28	10786
2/26/2016	11:40 AM	37.49	37.49	37.29	37.31	17681
2/26/2016	11:41 AM	37.58	37.64	37.42	37.5	41263
2/26/2016	11:42 AM	37.55	37.63	37.53	37.59	12898
2/26/2016	11:43 AM	37.55	37.58	37.48	37.56	19652
2/26/2016	11:44 AM	37.75	37.75	37.551	37.551	14099
2/26/2016	11:45 AM	37.79	37.79	37.71	37.75	12867
2/26/2016	11:46 AM	37.62	37.9	37.59	37.8	28961
2/26/2016	11:47 AM	37.6	37.7	37.57	37.63	10292
2/26/2016	11:48 AM	37.58	37.6	37.48	37.6	12833
2/26/2016	11:49 AM	37.58	37.6	37.55	37.56	3823
2/26/2016	11:50 AM	37.54	37.59	37.54	37.58	5716
2/26/2016	11:51 AM	37.57	37.67	37.57	37.57	14793
2/26/2016	11:52 AM	37.54	37.67	37.54	37.57	14440
2/26/2016	11:53 AM	37.55	37.625	37.52	37.58	5944
2/26/2016	11:54 AM	37.57	37.61	37.54	37.55	7159
2/26/2016	11:55 AM	37.3	37.58	37.23	37.58	32583
2/26/2016	11:56 AM	37.35	37.47	37.3	37.31	19529
2/26/2016	11:57 AM	37.3	37.36	37.22	37.33	19655
2/26/2016	11:58 AM	36.93	37.29	36.92	37.29	35355
2/26/2016	11:59 AM	36.98	37.02	36.93	36.94	13241
2/26/2016	12:00 PM	37.12	37.15	36.98	36.99	9922
2/26/2016	12:01 PM	37.53	37.54	37.11	37.11	17399
2/26/2016	12:02 PM	37.43	37.53	37.35	37.52	12125
2/26/2016	12:03 PM	37.66	37.68	37.44	37.45	21212
2/26/2016	12:04 PM	37.77	37.805	37.63	37.65	17528
2/26/2016	12:05 PM	37.8	37.88	37.74	37.77	15347
2/26/2016	12:06 PM	38.11	38.12	37.82	37.82	22001
2/26/2016	12:07 PM	38.28	38.3	38.1	38.13	17015
2/26/2016	12:08 PM	38.18	38.28	38.13	38.265	8931
2/26/2016	12:09 PM	37.965	38.18	37.96	38.14	16827
2/26/2016	12:10 PM	37.96	37.98	37.815	37.96	14321
2/26/2016	12:11 PM	37.83	37.98	37.82	37.98	8615
2/26/2016	12:12 PM	37.98	37.98	37.8	37.85	18550
2/26/2016	12:13 PM	38.08	38.18	37.95	37.99	15082
2/26/2016	12:14 PM	38.13	38.17	38.01	38.05	4000
2/26/2016	12:15 PM	38.13	38.21	38.12	38.17	6850
2/26/2016	12:16 PM	37.98	38.19	37.98	38.12	7450
2/26/2016	12:17 PM	37.86	38.02	37.82	37.99	8485
2/26/2016	12:18 PM	37.74	37.83	37.71	37.79	15382
2/26/2016	12:19 PM	37.83	37.87	37.74	37.75	8340
2/26/2016	12:20 PM	37.87	37.89	37.82	37.82	4893
2/26/2016	12:21 PM	37.9	37.91	37.85	37.87	14750
2/26/2016	12:22 PM	37.96	38.02	37.89	37.89	16054
2/26/2016	12:23 PM	38.06	38.09	37.95	37.98	7815
2/26/2016	12:24 PM	38.02	38.07	37.97	38.04	5895
2/26/2016	12:25 PM	37.97	38.01	37.95	38	3700
2/26/2016	12:26 PM	37.85	38.12	37.85	37.98	10382
2/26/2016	12:27 PM	37.83	37.9	37.79	37.865	6878
2/26/2016	12:28 PM	37.6	37.85	37.55	37.83	23783
2/26/2016	12:29 PM	37.77	37.8	37.61	37.61	12060
2/26/2016	12:30 PM	37.71	37.79	37.71	37.77	5027
2/26/2016	12:31 PM	37.67	37.77	37.67	37.7	4900
2/26/2016	12:32 PM	37.55	37.74	37.55	37.65	17513
2/26/2016	12:33 PM	37.62	37.62	37.54	37.55	8915
2/26/2016	12:34 PM	37.55	37.6	37.55	37.58	8120
2/26/2016	12:35 PM	37.6	37.62	37.54	37.54	8700
2/26/2016	12:36 PM	37.82	37.85	37.63	37.63	19616
2/26/2016	12:37 PM	37.78	37.83	37.75	37.82	9212
2/26/2016	12:38 PM	37.67	37.76	37.63	37.76	9227
2/26/2016	12:39 PM	37.72	37.74	37.64	37.65	7573
2/26/2016	12:40 PM	37.66	37.75	37.66	37.73	8050
2/26/2016	12:41 PM	37.71	37.75	37.67	37.68	6650
2/26/2016	12:42 PM	37.78	37.87	37.66	37.68	18237
2/26/2016	12:43 PM	37.81	37.85	37.79	37.81	5639
2/26/2016	12:44 PM	37.67	37.88	37.67	37.85	14422
2/26/2016	12:45 PM	37.7	37.71	37.64	37.67	6300
2/26/2016	12:46 PM	37.48	37.82	37.46	37.71	18091
2/26/2016	12:47 PM	37.52	37.54	37.47	37.48	6714
2/26/2016	12:48 PM	37.56	37.6	37.47	37.5	9200
2/26/2016	12:49 PM	37.54	37.6	37.51	37.56	7866
2/26/2016	12:50 PM	37.63	37.66	37.52	37.55	9470
2/26/2016	12:51 PM	37.7	37.72	37.62	37.63	5938
2/26/2016	12:52 PM	37.66	37.74	37.655	37.71	9400
2/26/2016	12:53 PM	37.48	37.69	37.47	37.65	14334
2/26/2016	12:54 PM	37.34	37.5	37.32	37.49	7986
2/26/2016	12:55 PM	37.27	37.34	37.25	37.33	12898
2/26/2016	12:56 PM	37.16	37.267	37.04	37.267	22445
2/26/2016	12:57 PM	37.17	37.2	37.11	37.18	6230
2/26/2016	12:58 PM	37.25	37.25	37.17	37.17	8798
2/26/2016	12:59 PM	37.21	37.28	37.2	37.26	9130
2/26/2016	1:00 PM	37.18	37.21	37.13	37.19	13669
2/26/2016	1:01 PM	37.21	37.21	37.15	37.18	4241
2/26/2016	1:02 PM	37.22	37.22	37.16	37.19	4850
2/26/2016	1:03 PM	37.1	37.21	37.1	37.21	5336
2/26/2016	1:04 PM	37.18	37.18	36.99	37.09	17206
2/26/2016	1:05 PM	37.18	37.21	37.11	37.17	6100
2/26/2016	1:06 PM	37.16	37.3	37.16	37.21	6477
2/26/2016	1:07 PM	37.1	37.17	37.08	37.16	6626
2/26/2016	1:08 PM	37.12	37.14	37.09	37.1	5221
2/26/2016	1:09 PM	37.09	37.15	37.08	37.13	4842
2/26/2016	1:10 PM	37.21	37.22	37.09	37.09	4134
2/26/2016	1:11 PM	37.23	37.28	37.22	37.22	8631
2/26/2016	1:12 PM	37.22	37.3	37.17	37.25	6959
2/26/2016	1:13 PM	37.21	37.24	37.17	37.24	6735
2/26/2016	1:14 PM	37.33	37.39	37.19	37.22	8252
2/26/2016	1:15 PM	37.49	37.51	37.33	37.34	11205
2/26/2016	1:16 PM	37.5	37.51	37.44	37.48	6032
2/26/2016	1:17 PM	37.52	37.55	37.5	37.5	3900
2/26/2016	1:18 PM	37.52	37.54	37.45	37.5	7872
2/26/2016	1:19 PM	37.51	37.56	37.46	37.51	5850
2/26/2016	1:20 PM	37.52	37.58	37.52	37.53	4911
2/26/2016	1:21 PM	37.65	37.66	37.53	37.53	12499
2/26/2016	1:22 PM	37.73	37.78	37.63	37.67	12139
2/26/2016	1:23 PM	37.64	37.78	37.62	37.72	7801
2/26/2016	1:24 PM	37.79	37.82	37.68	37.68	7498
2/26/2016	1:25 PM	37.82	37.82	37.74	37.77	4462
2/26/2016	1:26 PM	37.75	37.82	37.72	37.8	4700
2/26/2016	1:27 PM	37.83	37.89	37.74	37.75	11097
2/26/2016	1:28 PM	37.86	37.86	37.8	37.82	8949
2/26/2016	1:29 PM	37.91	37.94	37.88	37.9	7581
2/26/2016	1:30 PM	37.86	37.94	37.82	37.93	7434
2/26/2016	1:31 PM	37.87	37.92	37.83	37.87	5900
2/26/2016	1:32 PM	37.8	37.87	37.77	37.87	7835
2/26/2016	1:33 PM	37.86	37.86	37.77	37.81	5781
2/26/2016	1:34 PM	37.87	37.93	37.85	37.86	10088
2/26/2016	1:35 PM	37.98	38	37.86	37.86	8156
2/26/2016	1:36 PM	37.95	37.99	37.91	37.98	11300
2/26/2016	1:37 PM	37.77	37.93	37.77	37.92	5610
2/26/2016	1:38 PM	37.73	37.76	37.61	37.76	9940
2/26/2016	1:39 PM	37.79	37.82	37.71	37.72	3950
2/26/2016	1:40 PM	37.85	37.85	37.74	37.79	1300
2/26/2016	1:41 PM	37.84	37.9	37.83	37.87	4300
2/26/2016	1:42 PM	37.86	37.9	37.79	37.84	4400
2/26/2016	1:43 PM	38.1	38.15	37.88	37.88	27634
2/26/2016	1:44 PM	38.19	38.22	38.1	38.1	10002
2/26/2016	1:45 PM	38.14	38.21	38.12	38.21	10350
2/26/2016	1:46 PM	38.19	38.2	38.14	38.14	3978
2/26/2016	1:47 PM	38.1	38.22	38.08	38.22	5076
2/26/2016	1:48 PM	38.02	38.13	37.95	38.1	9877
2/26/2016	1:49 PM	38.08	38.14	38.01	38.04	9186
2/26/2016	1:50 PM	38.07	38.1	38.04	38.09	5123
2/26/2016	1:51 PM	38.15	38.19	38.08	38.08	10193
2/26/2016	1:52 PM	38.29	38.29	38.15	38.16	13989
2/26/2016	1:53 PM	38.4	38.4	38.3	38.3	13621
2/26/2016	1:54 PM	38.53	38.57	38.39	38.4	13334
2/26/2016	1:55 PM	38.45	38.52	38.41	38.52	16386
2/26/2016	1:56 PM	38.51	38.53	38.46	38.46	7000
2/26/2016	1:57 PM	38.58	38.75	38.51	38.525	22979
2/26/2016	1:58 PM	38.64	38.68	38.57	38.57	6344
2/26/2016	1:59 PM	38.68	38.68	38.62	38.62	6585
2/26/2016	2:00 PM	38.57	38.71	38.56	38.7	18534
2/26/2016	2:01 PM	38.38	38.6	38.32	38.58	26697
2/26/2016	2:02 PM	38.32	38.37	38.29	38.37	8582
2/26/2016	2:03 PM	38.49	38.52	38.33	38.33	12862
2/26/2016	2:04 PM	38.49	38.5	38.45	38.48	8898
2/26/2016	2:05 PM	38.38	38.57	38.38	38.5	6744
2/26/2016	2:06 PM	38.34	38.44	38.3	38.35	9539
2/26/2016	2:07 PM	38.36	38.38	38.21	38.36	9911
2/26/2016	2:08 PM	38.29	38.35	38.26	38.35	6070
2/26/2016	2:09 PM	38.28	38.3	38.21	38.3	5500
2/26/2016	2:10 PM	38.35	38.41	38.25	38.27	8500
2/26/2016	2:11 PM	38.53	38.56	38.34	38.37	16570
2/26/2016	2:12 PM	38.69	38.69	38.52	38.52	14004
2/26/2016	2:13 PM	38.71	38.72	38.66	38.69	13172
2/26/2016	2:14 PM	38.64	38.7	38.64	38.7	7657
2/26/2016	2:15 PM	38.65	38.65	38.58	38.63	6122
2/26/2016	2:16 PM	38.6	38.67	38.54	38.67	8840
2/26/2016	2:17 PM	38.65	38.72	38.61	38.62	8835
2/26/2016	2:18 PM	38.665	38.7	38.61	38.67	6103
2/26/2016	2:19 PM	38.68	38.75	38.58	38.65	10515
2/26/2016	2:20 PM	38.69	38.69	38.61	38.66	4699
2/26/2016	2:21 PM	38.8	38.86	38.72	38.72	27526
2/26/2016	2:22 PM	38.61	38.85	38.6	38.79	13726
2/26/2016	2:23 PM	38.5	38.64	38.49	38.6	12521
2/26/2016	2:24 PM	38.49	38.52	38.43	38.49	14524
2/26/2016	2:25 PM	38.53	38.61	38.47	38.48	7258
2/26/2016	2:26 PM	38.53	38.56	38.5	38.52	2700
2/26/2016	2:27 PM	38.36	38.53	38.3	38.51	15380
2/26/2016	2:28 PM	38.34	38.38	38.29	38.34	8237
2/26/2016	2:29 PM	38.38	38.38	38.31	38.34	10700
2/26/2016	2:30 PM	38.39	38.41	38.34	38.39	5818
2/26/2016	2:31 PM	38.55	38.56	38.4	38.41	10506
2/26/2016	2:32 PM	38.49	38.54	38.43	38.54	5489
2/26/2016	2:33 PM	38.5	38.54	38.43	38.5	6776
2/26/2016	2:34 PM	38.55	38.58	38.43	38.51	13194
2/26/2016	2:35 PM	38.67	38.67	38.52	38.53	8780
2/26/2016	2:36 PM	38.73	38.8	38.61	38.66	12672
2/26/2016	2:37 PM	38.82	38.82	38.74	38.75	8500
2/26/2016	2:38 PM	38.98	38.98	38.79	38.81	21256
2/26/2016	2:39 PM	39.12	39.12	38.97	38.98	21559
2/26/2016	2:40 PM	39.17	39.17	39.09	39.09	10841
2/26/2016	2:41 PM	39.15	39.2	39.13	39.2	11269
2/26/2016	2:42 PM	39.27	39.35	39.13	39.16	26508
2/26/2016	2:43 PM	39.3	39.3	39.23	39.26	8254
2/26/2016	2:44 PM	39.13	39.29	39.13	39.29	9443
2/26/2016	2:45 PM	38.98	39.13	38.93	39.13	19665
2/26/2016	2:46 PM	38.91	39	38.82	39	18753
2/26/2016	2:47 PM	38.97	38.97	38.9	38.91	16325
2/26/2016	2:48 PM	38.94	39.06	38.94	39	16529
2/26/2016	2:49 PM	38.86	38.92	38.77	38.92	14828
2/26/2016	2:50 PM	38.82	38.89	38.76	38.87	8319
2/26/2016	2:51 PM	38.98	39.01	38.8	38.82	15037
2/26/2016	2:52 PM	38.99	39.05	38.93	38.98	13639
2/26/2016	2:53 PM	39.12	39.13	39.01	39.03	16567
2/26/2016	2:54 PM	39.05	39.15	39.05	39.11	14401
2/26/2016	2:55 PM	39.14	39.15	39.05	39.05	9678
2/26/2016	2:56 PM	39.16	39.24	39.14	39.18	6616
2/26/2016	2:57 PM	39.03	39.17	39.03	39.15	7584
2/26/2016	2:58 PM	39.1	39.1	38.94	39.03	6200
2/26/2016	2:59 PM	39.17	39.17	39.07	39.1	5435
2/26/2016	3:00 PM	39.28	39.3	39.16	39.18	19940
2/26/2016	3:01 PM	39.19	39.325	39.18	39.29	13242
2/26/2016	3:02 PM	38.91	39.19	38.86	39.19	19208
2/26/2016	3:03 PM	38.74	38.9	38.7	38.9	17376
2/26/2016	3:04 PM	38.64	38.82	38.58	38.75	19804
2/26/2016	3:05 PM	38.43	38.63	38.41	38.63	20903
2/26/2016	3:06 PM	38.47	38.52	38.4	38.42	9297
2/26/2016	3:07 PM	38.42	38.49	38.4	38.47	6677
2/26/2016	3:08 PM	38.34	38.42	38.27	38.42	10253
2/26/2016	3:09 PM	38.44	38.47	38.33	38.38	14404
2/26/2016	3:10 PM	38.3	38.475	38.27	38.42	10217
2/26/2016	3:11 PM	38.26	38.31	38.24	38.275	14736
2/26/2016	3:12 PM	38.21	38.3	38.2	38.25	16497
2/26/2016	3:13 PM	38.33	38.34	38.21	38.22	12618
2/26/2016	3:14 PM	38.48	38.55	38.18	38.32	26497
2/26/2016	3:15 PM	38.39	38.53	38.38	38.49	11606
2/26/2016	3:16 PM	38.44	38.45	38.38	38.4	9880
2/26/2016	3:17 PM	38.37	38.49	38.37	38.45	11863
2/26/2016	3:18 PM	38.51	38.56	38.27	38.39	16051
2/26/2016	3:19 PM	38.4	38.54	38.36	38.52	9953
2/26/2016	3:20 PM	38.35	38.42	38.3	38.42	5755
2/26/2016	3:21 PM	38.41	38.41	38.33	38.34	9918
2/26/2016	3:22 PM	38.7	38.72	38.41	38.41	20351
2/26/2016	3:23 PM	38.72	38.72	38.65	38.69	12716
2/26/2016	3:24 PM	38.71	38.79	38.68	38.72	7090
2/26/2016	3:25 PM	38.52	38.72	38.52	38.71	7867
2/26/2016	3:26 PM	38.54	38.57	38.51	38.54	5522
2/26/2016	3:27 PM	38.56	38.64	38.53	38.54	6202
2/26/2016	3:28 PM	38.68	38.7	38.57	38.57	11320
2/26/2016	3:29 PM	38.73	38.73	38.64	38.68	6754
2/26/2016	3:30 PM	38.97	39.03	38.73	38.73	40677
2/26/2016	3:31 PM	38.79	38.98	38.79	38.97	8895
2/26/2016	3:32 PM	38.61	38.75	38.61	38.75	11896
2/26/2016	3:33 PM	38.67	38.73	38.55	38.57	6004
2/26/2016	3:34 PM	38.73	38.74	38.66	38.69	3708
2/26/2016	3:35 PM	38.67	38.71	38.65	38.69	2505
2/26/2016	3:36 PM	38.7	38.85	38.68	38.68	5470
2/26/2016	3:37 PM	38.64	38.73	38.64	38.7	5198
2/26/2016	3:38 PM	38.58	38.63	38.52	38.63	6950
2/26/2016	3:39 PM	38.75	38.76	38.55	38.605	9804
2/26/2016	3:40 PM	38.67	38.75	38.66	38.73	12476
2/26/2016	3:41 PM	38.53	38.7	38.51	38.7	8313
2/26/2016	3:42 PM	38.63	38.63	38.5	38.53	18124
2/26/2016	3:43 PM	38.55	38.6	38.495	38.6	6956
2/26/2016	3:44 PM	38.6	38.6	38.51	38.55	4469
2/26/2016	3:45 PM	38.56	38.63	38.52	38.6	14228
2/26/2016	3:46 PM	38.36	38.55	38.35	38.55	16370
2/26/2016	3:47 PM	38.44	38.47	38.37	38.38	5869
2/26/2016	3:48 PM	38.42	38.46	38.39	38.43	6989
2/26/2016	3:49 PM	38.35	38.425	38.34	38.425	9170
2/26/2016	3:50 PM	38.38	38.41	38.35	38.36	6936
2/26/2016	3:51 PM	38.35	38.38	38.34	38.37	6035
2/26/2016	3:52 PM	38.27	38.35	38.22	38.35	9264
2/26/2016	3:53 PM	38.23	38.29	38.18	38.26	14337
2/26/2016	3:54 PM	38.14	38.24	38.12	38.22	12244
2/26/2016	3:55 PM	38.11	38.15	38.09	38.13	7750
2/26/2016	3:56 PM	38.37	38.37	38.1	38.12	19343
2/26/2016	3:57 PM	38.41	38.45	38.35	38.38	11686
2/26/2016	3:58 PM	38.51	38.51	38.4	38.41	11061
2/26/2016	3:59 PM	38.51	38.53	38.45	38.51	11501
2/26/2016	4:00 PM	38.61	38.66	38.49	38.5	26162
2/29/2016	9:31 AM	38.58	38.68	38.34	38.34	15487
2/29/2016	9:32 AM	38.54	38.71	38.49	38.63	14310
2/29/2016	9:33 AM	38.67	38.68	38.4	38.49	11738
2/29/2016	9:34 AM	38.74	38.81	38.5	38.64	10488
2/29/2016	9:35 AM	38.56	38.79	38.55	38.78	13312
2/29/2016	9:36 AM	38.28	38.56	38.22	38.56	9315
2/29/2016	9:37 AM	38.28	38.33	38.22	38.23	19163
2/29/2016	9:38 AM	38.18	38.34	38.11	38.3	14023
2/29/2016	9:39 AM	38.43	38.5	38.21	38.21	13790
2/29/2016	9:40 AM	38.26	38.43	38.25	38.42	11866
2/29/2016	9:41 AM	38.26	38.3	38.21	38.27	12752
2/29/2016	9:42 AM	38.36	38.36	38.25	38.26	12636
2/29/2016	9:43 AM	38.76	39	38.53	38.53	37089
2/29/2016	9:44 AM	38.93	38.97	38.76	38.8	16339
2/29/2016	9:45 AM	38.89	38.94	38.77	38.91	11007
2/29/2016	9:46 AM	38.94	39.08	38.86	38.92	17070
2/29/2016	9:47 AM	38.87	38.99	38.78	38.94	16440
2/29/2016	9:48 AM	38.76	38.87	38.68	38.86	9960
2/29/2016	9:49 AM	38.75	38.97	38.73	38.8	9542
2/29/2016	9:50 AM	38.67	38.74	38.56	38.71	8067
2/29/2016	9:51 AM	38.23	38.69	38.13	38.68	33679
2/29/2016	9:52 AM	38.17	38.34	38.05	38.31	19115
2/29/2016	9:53 AM	38.27	38.31	38.17	38.18	11058
2/29/2016	9:54 AM	38.18	38.31	38.16	38.29	10992
2/29/2016	9:55 AM	38.17	38.26	38.15	38.25	11441
2/29/2016	9:56 AM	38.27	38.34	38.15	38.15	9265
2/29/2016	9:57 AM	38.3	38.31	38.26	38.28	2200
2/29/2016	9:58 AM	38.17	38.28	38.17	38.28	1811
2/29/2016	9:59 AM	38.35	38.39	38.16	38.16	9299
2/29/2016	10:00 AM	38.53	38.62	38.37	38.37	10660
2/29/2016	10:01 AM	38.75	38.86	38.61	38.61	14313
2/29/2016	10:02 AM	38.59	38.79	38.59	38.73	11178
2/29/2016	10:03 AM	38.61	38.66	38.43	38.62	12951
2/29/2016	10:04 AM	38.71	38.71	38.55	38.58	15102
2/29/2016	10:05 AM	38.92	38.96	38.59	38.69	16159
2/29/2016	10:06 AM	38.67	38.87	38.6	38.87	11413
2/29/2016	10:07 AM	38.3	38.65	38.23	38.62	20500
2/29/2016	10:08 AM	38.7	38.7	38.3	38.3	15877
2/29/2016	10:09 AM	38.48	38.7	38.48	38.69	9190
2/29/2016	10:10 AM	38.64	38.68	38.57	38.62	2917
2/29/2016	10:11 AM	38.59	38.63	38.45	38.62	4547
2/29/2016	10:12 AM	38.5	38.59	38.45	38.59	3238
2/29/2016	10:13 AM	38.63	38.76	38.52	38.52	16753
2/29/2016	10:14 AM	38.76	38.79	38.58	38.66	7516
2/29/2016	10:15 AM	38.51	38.77	38.51	38.76	9650
2/29/2016	10:16 AM	38.34	38.53	38.26	38.5	23636
2/29/2016	10:17 AM	38.47	38.73	38.38	38.38	11961
2/29/2016	10:18 AM	38.58	38.59	38.46	38.47	6725
2/29/2016	10:19 AM	38.5	38.58	38.41	38.56	4772
2/29/2016	10:20 AM	38.63	38.7	38.54	38.54	5707
2/29/2016	10:21 AM	38.4	38.61	38.37	38.59	19308
2/29/2016	10:22 AM	38.3	38.45	38.285	38.42	9039
2/29/2016	10:23 AM	38.32	38.4	38.22	38.3	20977
2/29/2016	10:24 AM	38.34	38.34	38.23	38.31	15206
2/29/2016	10:25 AM	38.3	38.33	38.23	38.32	8889
2/29/2016	10:26 AM	38.33	38.37	38.22	38.28	10307
2/29/2016	10:27 AM	38.34	38.36	38.29	38.34	10156
2/29/2016	10:28 AM	38.53	38.53	38.29	38.34	12388
2/29/2016	10:29 AM	38.57	38.62	38.55	38.55	8694
2/29/2016	10:30 AM	38.47	38.56	38.465	38.47	4536
2/29/2016	10:31 AM	38.29	38.48	38.27	38.45	9209
2/29/2016	10:32 AM	38.34	38.42	38.255	38.31	16994
2/29/2016	10:33 AM	38.37	38.43	38.32	38.34	7500
2/29/2016	10:34 AM	38.5	38.5	38.26	38.35	11213
2/29/2016	10:35 AM	38.52	38.58	38.47	38.53	11929
2/29/2016	10:36 AM	38.48	38.5	38.42	38.5	8331
2/29/2016	10:37 AM	38.6	38.6	38.42	38.45	6650
2/29/2016	10:38 AM	38.32	38.6	38.3	38.59	11800
2/29/2016	10:39 AM	38.31	38.47	38.3	38.325	17685
2/29/2016	10:40 AM	38.3	38.34	38.25	38.32	9035
2/29/2016	10:41 AM	38.29	38.34	38.25	38.29	9300
2/29/2016	10:42 AM	38.23	38.26	38.12	38.25	13555
2/29/2016	10:43 AM	37.86	38.22	37.85	38.22	30963
2/29/2016	10:44 AM	37.95	38	37.86	37.86	13472
2/29/2016	10:45 AM	37.85	38.02	37.78	37.95	39748
2/29/2016	10:46 AM	37.92	37.94	37.81	37.86	8650
2/29/2016	10:47 AM	37.84	37.98	37.82	37.97	10429
2/29/2016	10:48 AM	37.82	37.86	37.77	37.83	5988
2/29/2016	10:49 AM	37.88	37.88	37.76	37.81	6070
2/29/2016	10:50 AM	37.89	37.98	37.83	37.87	9645
2/29/2016	10:51 AM	37.87	37.98	37.85	37.88	7328
2/29/2016	10:52 AM	37.66	37.85	37.66	37.85	15683
2/29/2016	10:53 AM	37.55	37.64	37.515	37.64	23129
2/29/2016	10:54 AM	37.62	37.67	37.57	37.57	5741
2/29/2016	10:55 AM	37.61	37.62	37.5	37.62	30227
2/29/2016	10:56 AM	37.58	37.64	37.55	37.55	11333
2/29/2016	10:57 AM	37.55	37.63	37.51	37.59	16544
2/29/2016	10:58 AM	37.39	37.53	37.38	37.52	21528
2/29/2016	10:59 AM	37.43	37.47	37.36	37.41	8222
2/29/2016	11:00 AM	37.34	37.43	37.34	37.42	5975
2/29/2016	11:01 AM	37.27	37.37	37.23	37.33	10984
2/29/2016	11:02 AM	37.39	37.41	37.27	37.27	8717
2/29/2016	11:03 AM	37.37	37.46	37.37	37.38	8327
2/29/2016	11:04 AM	37.24	37.31	37.2	37.31	9862
2/29/2016	11:05 AM	37.41	37.45	37.17	37.25	26665
2/29/2016	11:06 AM	37.41	37.42	37.35	37.38	9578
2/29/2016	11:07 AM	37.46	37.48	37.37	37.43	16268
2/29/2016	11:08 AM	37.41	37.45	37.36	37.43	10110
2/29/2016	11:09 AM	37.35	37.44	37.29	37.39	14818
2/29/2016	11:10 AM	37.245	37.33	37.22	37.33	13872
2/29/2016	11:11 AM	37.23	37.24	37.14	37.21	17149
2/29/2016	11:12 AM	37.18	37.25	37.14	37.24	18284
2/29/2016	11:13 AM	37.1	37.165	37.08	37.16	12976
2/29/2016	11:14 AM	37.17	37.17	37.09	37.09	10901
2/29/2016	11:15 AM	37.09	37.23	37.09	37.17	16533
2/29/2016	11:16 AM	37.01	37.1	37.01	37.07	9257
2/29/2016	11:17 AM	37.05	37.06	37	37.03	23505
2/29/2016	11:18 AM	37.02	37.04	37	37.04	8100
2/29/2016	11:19 AM	36.8	37	36.8	37	28498
2/29/2016	11:20 AM	36.79	36.85	36.77	36.79	12184
2/29/2016	11:21 AM	36.85	36.85	36.79	36.79	9723
2/29/2016	11:22 AM	36.74	36.86	36.73	36.85	17463
2/29/2016	11:23 AM	36.65	36.79	36.57	36.77	12734
2/29/2016	11:24 AM	36.61	36.66	36.575	36.635	10768
2/29/2016	11:25 AM	36.62	36.67	36.59	36.61	4708
2/29/2016	11:26 AM	36.67	36.68	36.61	36.62	3686
2/29/2016	11:27 AM	36.68	36.71	36.645	36.65	6644
2/29/2016	11:28 AM	36.67	36.7	36.65	36.68	3718
2/29/2016	11:29 AM	36.815	36.86	36.65	36.65	15337
2/29/2016	11:30 AM	36.97	37	36.8	36.805	19669
2/29/2016	11:31 AM	36.86	36.98	36.85	36.97	13258
2/29/2016	11:32 AM	36.72	36.86	36.72	36.86	7672
2/29/2016	11:33 AM	36.72	36.74	36.62	36.72	10248
2/29/2016	11:34 AM	36.58	36.66	36.58	36.66	6097
2/29/2016	11:35 AM	36.39	36.6	36.37	36.59	36856
2/29/2016	11:36 AM	36.37	36.52	36.37	36.41	12793
2/29/2016	11:37 AM	36.25	36.36	36.2	36.36	29295
2/29/2016	11:38 AM	36.26	36.3	36.23	36.26	17989
2/29/2016	11:39 AM	36.31	36.35	36.26	36.26	23946
2/29/2016	11:40 AM	36.31	36.32	36.27	36.309	8821
2/29/2016	11:41 AM	36.53	36.53	36.29	36.3	11321
2/29/2016	11:42 AM	36.42	36.51	36.4	36.51	5316
2/29/2016	11:43 AM	36.39	36.415	36.35	36.41	3858
2/29/2016	11:44 AM	36.5	36.5	36.4	36.4	5674
2/29/2016	11:45 AM	36.45	36.5	36.45	36.49	3209
2/29/2016	11:46 AM	36.46	36.49	36.41	36.48	4117
2/29/2016	11:47 AM	36.55	36.569	36.46	36.46	8261
2/29/2016	11:48 AM	36.57	36.6	36.54	36.55	6230
2/29/2016	11:49 AM	36.66	36.7	36.53	36.57	9101
2/29/2016	11:50 AM	36.67	36.7	36.63	36.667	4976
2/29/2016	11:51 AM	36.87	36.88	36.65	36.67	16409
2/29/2016	11:52 AM	36.83	36.86	36.79	36.86	8975
2/29/2016	11:53 AM	36.83	36.85	36.77	36.83	7201
2/29/2016	11:54 AM	36.8	36.86	36.8	36.84	3961
2/29/2016	11:55 AM	36.78	36.8	36.73	36.8	7073
2/29/2016	11:56 AM	36.74	36.82	36.74	36.8	8827
2/29/2016	11:57 AM	36.86	36.87	36.65	36.74	21617
2/29/2016	11:58 AM	36.9	36.94	36.87	36.875	6400
2/29/2016	11:59 AM	36.87	36.91	36.84	36.87	3950
2/29/2016	12:00 PM	36.83	36.92	36.81	36.875	6191
2/29/2016	12:01 PM	36.837	36.84	36.8	36.83	3398
2/29/2016	12:02 PM	36.84	36.89	36.82	36.86	2550
2/29/2016	12:03 PM	36.85	36.86	36.83	36.85	2633
2/29/2016	12:04 PM	36.8	36.84	36.77	36.84	4850
2/29/2016	12:05 PM	36.83	36.87	36.82	36.83	4386
2/29/2016	12:06 PM	36.85	36.87	36.79	36.84	4037
2/29/2016	12:07 PM	36.91	36.91	36.81	36.83	3300
2/29/2016	12:08 PM	36.83	36.92	36.81	36.92	4118
2/29/2016	12:09 PM	36.88	36.93	36.83	36.83	2833
2/29/2016	12:10 PM	36.87	36.92	36.86	36.867	3587
2/29/2016	12:11 PM	36.81	36.84	36.79	36.84	4125
2/29/2016	12:12 PM	36.8	36.82	36.76	36.78	7553
2/29/2016	12:13 PM	36.68	36.78	36.67	36.78	5014
2/29/2016	12:14 PM	36.64	36.67	36.61	36.67	6850
2/29/2016	12:15 PM	36.52	36.61	36.5	36.61	6508
2/29/2016	12:16 PM	36.45	36.54	36.45	36.53	5510
2/29/2016	12:17 PM	36.4	36.435	36.31	36.43	23243
2/29/2016	12:18 PM	36.44	36.5	36.4	36.4	5485
2/29/2016	12:19 PM	36.33	36.44	36.33	36.44	4000
2/29/2016	12:20 PM	36.33	36.36	36.31	36.34	6036
2/29/2016	12:21 PM	36.32	36.35	36.3	36.31	6546
2/29/2016	12:22 PM	36.42	36.42	36.32	36.32	2803
2/29/2016	12:23 PM	36.55	36.55	36.4	36.43	10180
2/29/2016	12:24 PM	36.61	36.64	36.54	36.57	6449
2/29/2016	12:25 PM	36.64	36.67	36.61	36.61	5492
2/29/2016	12:26 PM	36.61	36.62	36.58	36.62	3000
2/29/2016	12:27 PM	36.81	36.85	36.61	36.63	8457
2/29/2016	12:28 PM	36.83	36.85	36.79	36.81	6792
2/29/2016	12:29 PM	36.78	36.82	36.76	36.81	4774
2/29/2016	12:30 PM	36.72	36.81	36.71	36.8	3100
2/29/2016	12:31 PM	36.82	36.82	36.72	36.73	4000
2/29/2016	12:32 PM	36.89	36.89	36.79	36.82	3208
2/29/2016	12:33 PM	36.93	37.05	36.9	36.95	13463
2/29/2016	12:34 PM	36.95	36.95	36.91	36.93	3722
2/29/2016	12:35 PM	36.87	36.95	36.87	36.93	4072
2/29/2016	12:36 PM	36.83	36.87	36.8	36.855	5331
2/29/2016	12:37 PM	36.8	36.86	36.76	36.81	6400
2/29/2016	12:38 PM	36.8	36.835	36.77	36.8	5213
2/29/2016	12:39 PM	36.91	36.91	36.8	36.8	3437
2/29/2016	12:40 PM	37.14	37.21	36.92	36.92	28206
2/29/2016	12:41 PM	37.07	37.15	37.05	37.14	9636
2/29/2016	12:42 PM	37.04	37.1	37.02	37.08	8736
2/29/2016	12:43 PM	37.06	37.1	37.05	37.05	6405
2/29/2016	12:44 PM	37.07	37.1	37.05	37.09	2636
2/29/2016	12:45 PM	37.07	37.13	37.03	37.03	3600
2/29/2016	12:46 PM	37.08	37.1	37.07	37.08	2995
2/29/2016	12:47 PM	37.09	37.11	37.04	37.055	5232
2/29/2016	12:48 PM	37.07	37.12	37.01	37.11	6000
2/29/2016	12:49 PM	37.12	37.15	37.07	37.11	5782
2/29/2016	12:50 PM	37.07	37.12	37.01	37.09	12575
2/29/2016	12:51 PM	36.94	37.08	36.91	37.07	12242
2/29/2016	12:52 PM	36.98	37.025	36.92	36.94	9190
2/29/2016	12:53 PM	36.96	36.98	36.93	36.98	4100
2/29/2016	12:54 PM	36.98	36.99	36.94	36.99	2650
2/29/2016	12:55 PM	37.01	37.01	36.96	36.98	2676
2/29/2016	12:56 PM	37.14	37.16	36.95	36.98	9926
2/29/2016	12:57 PM	37.06	37.09	37.05	37.08	2236
2/29/2016	12:58 PM	37.03	37.1	37.03	37.09	1995
2/29/2016	12:59 PM	36.98	37.04	36.96	37.03	4716
2/29/2016	1:00 PM	36.82	36.97	36.81	36.97	7563
2/29/2016	1:01 PM	36.86	36.89	36.79	36.8	3300
2/29/2016	1:02 PM	36.81	36.89	36.81	36.85	4870
2/29/2016	1:03 PM	36.85	36.85	36.82	36.82	1072
2/29/2016	1:04 PM	36.79	36.87	36.79	36.87	1800
2/29/2016	1:05 PM	36.68	36.81	36.67	36.81	2486
2/29/2016	1:06 PM	36.79	36.83	36.74	36.74	6296
2/29/2016	1:07 PM	36.81	36.86	36.8	36.8	800
2/29/2016	1:08 PM	36.89	36.93	36.86	36.86	2508
2/29/2016	1:09 PM	36.9	36.9	36.86	36.86	400
2/29/2016	1:10 PM	36.92	36.92	36.87	36.9	1800
2/29/2016	1:11 PM	36.91	36.99	36.9	36.9	4599
2/29/2016	1:12 PM	36.97	36.97	36.87	36.92	3100
2/29/2016	1:13 PM	37.16	37.2	37.06	37.06	7445
2/29/2016	1:14 PM	37.15	37.18	37.11	37.14	5041
2/29/2016	1:15 PM	37.23	37.23	37.08	37.17	6650
2/29/2016	1:16 PM	37.22	37.24	37.21	37.22	8726
2/29/2016	1:17 PM	37.13	37.21	37.09	37.21	8388
2/29/2016	1:18 PM	37.12	37.19	37.1	37.105	2789
2/29/2016	1:19 PM	37.15	37.15	37.1	37.14	2245
2/29/2016	1:20 PM	37.19	37.2	37.12	37.13	2700
2/29/2016	1:21 PM	37.22	37.22	37.18	37.2	3250
2/29/2016	1:22 PM	37.23	37.25	37.18	37.23	3878
2/29/2016	1:23 PM	37.18	37.25	37.18	37.25	2700
2/29/2016	1:24 PM	37.14	37.2	37.08	37.19	8225
2/29/2016	1:25 PM	37.22	37.22	37.11	37.12	3490
2/29/2016	1:26 PM	37.25	37.28	37.2	37.2	11236
2/29/2016	1:27 PM	37.22	37.275	37.2	37.23	4050
2/29/2016	1:28 PM	37.3	37.32	37.17	37.21	12709
2/29/2016	1:29 PM	37.37	37.41	37.29	37.31	10504
2/29/2016	1:30 PM	37.4	37.4	37.31	37.38	6952
2/29/2016	1:31 PM	37.47	37.57	37.425	37.425	17413
2/29/2016	1:32 PM	37.41	37.45	37.38	37.43	7128
2/29/2016	1:33 PM	37.39	37.44	37.38	37.39	6397
2/29/2016	1:34 PM	37.41	37.42	37.35	37.37	5658
2/29/2016	1:35 PM	37.38	37.41	37.37	37.4	4255
2/29/2016	1:36 PM	37.38	37.39	37.34	37.37	3077
2/29/2016	1:37 PM	37.38	37.4	37.36	37.38	3556
2/29/2016	1:38 PM	37.28	37.395	37.25	37.395	5050
2/29/2016	1:39 PM	37.25	37.31	37.23	37.31	4400
2/29/2016	1:40 PM	37.28	37.29	37.24	37.24	2946
2/29/2016	1:41 PM	37.25	37.29	37.23	37.28	3900
2/29/2016	1:42 PM	37.38	37.38	37.26	37.26	2231
2/29/2016	1:43 PM	37.5	37.52	37.4	37.4	17567
2/29/2016	1:44 PM	37.4	37.49	37.38	37.48	5096
2/29/2016	1:45 PM	37.34	37.41	37.34	37.41	3336
2/29/2016	1:46 PM	37.29	37.35	37.21	37.34	9083
2/29/2016	1:47 PM	37.17	37.35	37.17	37.3	10773
2/29/2016	1:48 PM	37.26	37.28	37.17	37.17	21537
2/29/2016	1:49 PM	37.22	37.24	37.21	37.23	5782
2/29/2016	1:50 PM	37.2	37.24	37.19	37.23	3628
2/29/2016	1:51 PM	37.24	37.24	37.17	37.19	6429
2/29/2016	1:52 PM	37.25	37.28	37.24	37.255	3400
2/29/2016	1:53 PM	37.14	37.28	37.14	37.24	4816
2/29/2016	1:54 PM	37.03	37.15	37.03	37.15	6370
2/29/2016	1:55 PM	37.02	37.06	37.01	37.02	10073
2/29/2016	1:56 PM	37.16	37.21	37.02	37.06	4865
2/29/2016	1:57 PM	37.02	37.13	37.02	37.13	4240
2/29/2016	1:58 PM	37.09	37.13	37.03	37.04	3772
2/29/2016	1:59 PM	37.11	37.11	37.06	37.11	1900
2/29/2016	2:00 PM	37.02	37.12	37.02	37.12	5703
2/29/2016	2:01 PM	37.1	37.1	36.96	37	6341
2/29/2016	2:02 PM	37.26	37.26	37.07	37.1	4683
2/29/2016	2:03 PM	37.19	37.27	37.19	37.27	4272
2/29/2016	2:04 PM	37.17	37.28	37.17	37.21	5568
2/29/2016	2:05 PM	37.17	37.19	37.17	37.17	700
2/29/2016	2:06 PM	37.31	37.31	37.16	37.18	6231
2/29/2016	2:07 PM	37.51	37.51	37.28	37.31	10346
2/29/2016	2:08 PM	37.62	37.72	37.51	37.51	14601
2/29/2016	2:09 PM	37.79	37.79	37.6	37.62	17142
2/29/2016	2:10 PM	37.8	37.84	37.76	37.76	7452
2/29/2016	2:11 PM	37.87	37.89	37.81	37.81	6883
2/29/2016	2:12 PM	38	38.02	37.85	37.87	13338
2/29/2016	2:13 PM	38	38.02	37.96	38.01	10502
2/29/2016	2:14 PM	38.01	38.01	37.96	37.98	10678
2/29/2016	2:15 PM	38.02	38.025	37.98	38.01	12041
2/29/2016	2:16 PM	38.17	38.18	38.03	38.03	20280
2/29/2016	2:17 PM	38.195	38.22	38.14	38.17	24910
2/29/2016	2:18 PM	38.19	38.23	38.14	38.2	23383
2/29/2016	2:19 PM	38.2	38.24	38.18	38.19	15570
2/29/2016	2:20 PM	38.33	38.34	38.22	38.22	12933
2/29/2016	2:21 PM	38.5	38.52	38.36	38.36	19744
2/29/2016	2:22 PM	38.6	38.66	38.5	38.5	27459
2/29/2016	2:23 PM	38.57	38.6	38.5	38.59	13969
2/29/2016	2:24 PM	38.37	38.55	38.35	38.55	23051
2/29/2016	2:25 PM	38.42	38.46	38.38	38.44	6523
2/29/2016	2:26 PM	38.42	38.44	38.36	38.44	7243
2/29/2016	2:27 PM	38.56	38.63	38.39	38.43	13895
2/29/2016	2:28 PM	38.45	38.51	38.43	38.51	7147
2/29/2016	2:29 PM	38.13	38.43	38.12	38.43	15132
2/29/2016	2:30 PM	38.19	38.225	38.12	38.13	5250
2/29/2016	2:31 PM	38.07	38.24	38.05	38.21	7960
2/29/2016	2:32 PM	38.23	38.28	38.07	38.07	9242
2/29/2016	2:33 PM	38.3	38.38	38.17	38.24	9344
2/29/2016	2:34 PM	38.41	38.41	38.21	38.27	6308
2/29/2016	2:35 PM	38.42	38.45	38.3	38.4	8324
2/29/2016	2:36 PM	38.41	38.53	38.39	38.4	9810
2/29/2016	2:37 PM	38.42	38.52	38.4	38.4	6371
2/29/2016	2:38 PM	38.37	38.51	38.37	38.45	6386
2/29/2016	2:39 PM	38.34	38.44	38.33	38.34	4965
2/29/2016	2:40 PM	38.38	38.44	38.34	38.34	8757
2/29/2016	2:41 PM	38.38	38.43	38.31	38.36	11222
2/29/2016	2:42 PM	38.58	38.6	38.37	38.39	8009
2/29/2016	2:43 PM	38.84	38.87	38.58	38.58	13139
2/29/2016	2:44 PM	38.84	38.9	38.81	38.83	16036
2/29/2016	2:45 PM	38.75	38.84	38.65	38.84	13604
2/29/2016	2:46 PM	38.86	38.9	38.79	38.805	8486
2/29/2016	2:47 PM	38.81	38.96	38.72	38.89	23424
2/29/2016	2:48 PM	38.85	38.89	38.74	38.78	10781
2/29/2016	2:49 PM	38.82	38.88	38.77	38.87	12931
2/29/2016	2:50 PM	38.85	38.85	38.78	38.83	3542
2/29/2016	2:51 PM	38.78	38.86	38.68	38.84	9851
2/29/2016	2:52 PM	38.77	38.81	38.69	38.77	3285
2/29/2016	2:53 PM	38.77	38.8	38.74	38.78	3388
2/29/2016	2:54 PM	38.72	38.74	38.64	38.74	4550
2/29/2016	2:55 PM	38.8	38.84	38.75	38.75	9223
2/29/2016	2:56 PM	38.81	38.84	38.75	38.79	5618
2/29/2016	2:57 PM	38.83	38.86	38.78	38.82	5816
2/29/2016	2:58 PM	39	39	38.84	38.85	22031
2/29/2016	2:59 PM	39.11	39.235	38.92	38.98	39020
2/29/2016	3:00 PM	39.12	39.12	39	39.09	19363
2/29/2016	3:01 PM	39.22	39.29	39.09	39.13	19406
2/29/2016	3:02 PM	39.33	39.42	39.19	39.21	13601
2/29/2016	3:03 PM	39.35	39.43	39.33	39.34	4036
2/29/2016	3:04 PM	39.385	39.385	39.31	39.35	7050
2/29/2016	3:05 PM	39.4	39.41	39.31	39.385	12514
2/29/2016	3:06 PM	39.67	39.67	39.42	39.42	21213
2/29/2016	3:07 PM	39.74	39.77	39.625	39.66	8266
2/29/2016	3:08 PM	39.6	39.88	39.54	39.73	24969
2/29/2016	3:09 PM	39.3	39.58	39.29	39.58	21031
2/29/2016	3:10 PM	39.5	39.5	39.3	39.31	10379
2/29/2016	3:11 PM	39.48	39.55	39.4	39.48	5736
2/29/2016	3:12 PM	39.68	39.68	39.45	39.45	10214
2/29/2016	3:13 PM	39.83	39.83	39.68	39.68	23728
2/29/2016	3:14 PM	39.72	39.82	39.63	39.8	16202
2/29/2016	3:15 PM	39.67	39.75	39.65	39.7	11034
2/29/2016	3:16 PM	39.64	39.7	39.62	39.65	8869
2/29/2016	3:17 PM	39.84	39.84	39.54	39.65	25085
2/29/2016	3:18 PM	39.74	39.87	39.68	39.84	24216
2/29/2016	3:19 PM	39.69	39.86	39.66	39.78	13523
2/29/2016	3:20 PM	39.88	39.92	39.69	39.69	20079
2/29/2016	3:21 PM	39.77	39.95	39.69	39.92	28768
2/29/2016	3:22 PM	39.46	39.75	39.46	39.75	27538
2/29/2016	3:23 PM	39.37	39.495	39.37	39.48	21200
2/29/2016	3:24 PM	39.51	39.57	39.35	39.37	10172
2/29/2016	3:25 PM	39.41	39.54	39.365	39.52	11090
2/29/2016	3:26 PM	39.37	39.415	39.3	39.415	13034
2/29/2016	3:27 PM	39.21	39.34	39.16	39.34	21613
2/29/2016	3:28 PM	39.35	39.455	39.21	39.23	19310
2/29/2016	3:29 PM	39.19	39.33	39.16	39.32	19316
2/29/2016	3:30 PM	39.1	39.19	39.04	39.19	13520
2/29/2016	3:31 PM	39.17	39.25	39.08	39.09	21179
2/29/2016	3:32 PM	39.18	39.26	39.17	39.18	10142
2/29/2016	3:33 PM	39.02	39.16	38.89	39.16	27969
2/29/2016	3:34 PM	39	39.05	38.99	38.99	10463
2/29/2016	3:35 PM	39.01	39.17	39.01	39.02	20260
2/29/2016	3:36 PM	39.18	39.19	38.99	38.99	12189
2/29/2016	3:37 PM	39.06	39.19	39.01	39.19	13638
2/29/2016	3:38 PM	39.2	39.2	39.04	39.07	8701
2/29/2016	3:39 PM	39.33	39.35	39.19	39.2	22951
2/29/2016	3:40 PM	38.96	39.34	38.96	39.34	14149
2/29/2016	3:41 PM	39.19	39.21	38.99	38.99	11593
2/29/2016	3:42 PM	39.12	39.18	39.1	39.18	4800
2/29/2016	3:43 PM	39.11	39.26	39.08	39.12	6889
2/29/2016	3:44 PM	38.82	39.13	38.82	39.13	18355
2/29/2016	3:45 PM	38.82	38.89	38.78	38.86	10813
2/29/2016	3:46 PM	38.79	38.84	38.72	38.82	12340
2/29/2016	3:47 PM	38.8	38.9	38.79	38.85	13218
2/29/2016	3:48 PM	38.87	38.89	38.78	38.8	8054
2/29/2016	3:49 PM	38.89	38.89	38.78	38.87	11796
2/29/2016	3:50 PM	39.02	39.04	38.9	38.9	14737
2/29/2016	3:51 PM	39.2	39.2	38.99	39.03	8941
2/29/2016	3:52 PM	39.24	39.27	39.18	39.21	9418
2/29/2016	3:53 PM	39.34	39.37	39.25	39.25	15782
2/29/2016	3:54 PM	39.48	39.48	39.33	39.34	13006
2/29/2016	3:55 PM	39.27	39.53	39.26	39.48	26598
2/29/2016	3:56 PM	39.41	39.48	39.18	39.25	16173
2/29/2016	3:57 PM	39.39	39.45	39.35	39.4	41325
2/29/2016	3:58 PM	39.54	39.55	39.39	39.39	17537
2/29/2016	3:59 PM	39.67	39.69	39.48	39.52	24985
2/29/2016	4:00 PM	39.82	39.82	39.35	39.62	38597
3/1/2016	9:31 AM	38.04	38.21	37.85	38	18413
3/1/2016	9:32 AM	38.1	38.25	38.05	38.05	13033
3/1/2016	9:33 AM	38.05	38.21	37.94	38.14	14560
3/1/2016	9:34 AM	38.26	38.32	37.96	38.03	14686
3/1/2016	9:35 AM	38.11	38.26	38.06	38.24	9496
3/1/2016	9:36 AM	38.15	38.36	38.09	38.1	14749
3/1/2016	9:37 AM	38.04	38.15	37.94	38.12	19971
3/1/2016	9:38 AM	38.19	38.29	38.11	38.12	10916
3/1/2016	9:39 AM	38.32	38.47	38.24	38.24	22834
3/1/2016	9:40 AM	38.49	38.53	38.3	38.35	24633
3/1/2016	9:41 AM	38.56	38.75	38.42	38.51	20747
3/1/2016	9:42 AM	38.5	38.56	38.41	38.53	17169
3/1/2016	9:43 AM	38.22	38.47	38.22	38.47	10057
3/1/2016	9:44 AM	38.14	38.22	38.03	38.22	20806
3/1/2016	9:45 AM	38.08	38.16	38.03	38.12	9448
3/1/2016	9:46 AM	38.17	38.28	38.1	38.1	10516
3/1/2016	9:47 AM	38.06	38.17	37.85	38.17	25899
3/1/2016	9:48 AM	38.26	38.35	38.02	38.06	33156
3/1/2016	9:49 AM	38.25	38.33	38.16	38.25	19615
3/1/2016	9:50 AM	38.07	38.31	38.06	38.27	14406
3/1/2016	9:51 AM	37.97	38.13	37.92	38.1	16011
3/1/2016	9:52 AM	38	38.07	37.94	37.97	19808
3/1/2016	9:53 AM	37.92	38.01	37.68	37.97	53521
3/1/2016	9:54 AM	37.83	37.98	37.77	37.98	7998
3/1/2016	9:55 AM	37.87	37.89	37.81	37.82	10431
3/1/2016	9:56 AM	37.93	37.93	37.83	37.88	20758
3/1/2016	9:57 AM	37.8	37.92	37.75	37.92	19674
3/1/2016	9:58 AM	37.4	37.8	37.39	37.8	31664
3/1/2016	9:59 AM	37.46	37.5	37.41	37.41	11307
3/1/2016	10:00 AM	37.37	37.54	37.37	37.47	10864
3/1/2016	10:01 AM	36.95	37.35	36.85	37.35	63947
3/1/2016	10:02 AM	36.6	36.98	36.58	36.94	41592
3/1/2016	10:03 AM	36.81	36.9	36.59	36.6	27027
3/1/2016	10:04 AM	37.01	37.09	36.82	36.84	14413
3/1/2016	10:05 AM	36.93	37.03	36.88	37.03	11428
3/1/2016	10:06 AM	36.96	37.01	36.81	36.91	13223
3/1/2016	10:07 AM	37.09	37.11	36.93	37	11425
3/1/2016	10:08 AM	37.02	37.11	36.87	37.1	26980
3/1/2016	10:09 AM	36.97	36.99	36.87	36.99	9013
3/1/2016	10:10 AM	36.94	36.99	36.88	36.98	7784
3/1/2016	10:11 AM	36.88	36.91	36.7	36.91	61744
3/1/2016	10:12 AM	36.95	37	36.87	36.87	12379
3/1/2016	10:13 AM	36.86	36.94	36.79	36.92	7789
3/1/2016	10:14 AM	36.76	36.87	36.74	36.87	5433
3/1/2016	10:15 AM	36.74	36.9	36.735	36.76	6317
3/1/2016	10:16 AM	37.24	37.26	36.74	36.74	25556
3/1/2016	10:17 AM	36.96	37.17	36.95	37.17	12364
3/1/2016	10:18 AM	36.92	37.02	36.84	36.97	14997
3/1/2016	10:19 AM	36.93	36.96	36.84	36.9	8750
3/1/2016	10:20 AM	36.98	36.98	36.8	36.94	6108
3/1/2016	10:21 AM	36.77	36.96	36.74	36.96	14880
3/1/2016	10:22 AM	36.75	36.83	36.75	36.8	6345
3/1/2016	10:23 AM	36.6	36.78	36.56	36.74	22141
3/1/2016	10:24 AM	36.31	36.61	36.29	36.58	42694
3/1/2016	10:25 AM	36.2	36.31	36.19	36.3	29084
3/1/2016	10:26 AM	36.3	36.32	36.17	36.23	16360
3/1/2016	10:27 AM	36.41	36.46	36.25	36.31	21558
3/1/2016	10:28 AM	36.33	36.46	36.3	36.4	19968
3/1/2016	10:29 AM	36.33	36.37	36.28	36.37	15111
3/1/2016	10:30 AM	36.32	36.36	36.27	36.33	15642
3/1/2016	10:31 AM	36.38	36.4	36.3	36.32	11229
3/1/2016	10:32 AM	36.34	36.5	36.33	36.4	13400
3/1/2016	10:33 AM	36.3	36.44	36.3	36.37	10710
3/1/2016	10:34 AM	36.1	36.32	36.095	36.32	37046
3/1/2016	10:35 AM	36.13	36.15	36.05	36.1	18605
3/1/2016	10:36 AM	35.99	36.13	35.98	36.12	53918
3/1/2016	10:37 AM	36.04	36.06	35.96	35.98	12671
3/1/2016	10:38 AM	35.97	36.04	35.96	36.03	17880
3/1/2016	10:39 AM	35.92	35.99	35.89	35.97	22190
3/1/2016	10:40 AM	36	36.03	35.93	35.93	16431
3/1/2016	10:41 AM	36.02	36.05	35.99	35.99	27229
3/1/2016	10:42 AM	36.15	36.15	36.02	36.02	16796
3/1/2016	10:43 AM	36	36.18	36	36.14	24645
3/1/2016	10:44 AM	36.02	36.04	35.98	35.99	26082
3/1/2016	10:45 AM	36.009	36.05	35.99	36.01	9539
3/1/2016	10:46 AM	36.05	36.1	36.017	36.017	27677
3/1/2016	10:47 AM	36.04	36.09	36	36.05	55688
3/1/2016	10:48 AM	36.21	36.22	36.04	36.05	33283
3/1/2016	10:49 AM	36.17	36.22	36.13	36.19	21269
3/1/2016	10:50 AM	36.3	36.35	36.17	36.18	17068
3/1/2016	10:51 AM	36.31	36.35	36.26	36.3	9848
3/1/2016	10:52 AM	36.33	36.43	36.3	36.32	22840
3/1/2016	10:53 AM	36.37	36.39	36.31	36.31	10765
3/1/2016	10:54 AM	36.3	36.37	36.27	36.37	11267
3/1/2016	10:55 AM	36.27	36.33	36.22	36.3	8563
3/1/2016	10:56 AM	36.23	36.3	36.21	36.27	9301
3/1/2016	10:57 AM	36.26	36.28	36.21	36.21	5800
3/1/2016	10:58 AM	36.23	36.31	36.23	36.24	4244
3/1/2016	10:59 AM	36.42	36.49	36.23	36.24	24300
3/1/2016	11:00 AM	36.33	36.41	36.31	36.41	12733
3/1/2016	11:01 AM	36.31	36.35	36.27	36.33	7732
3/1/2016	11:02 AM	36.13	36.3	36.11	36.29	28504
3/1/2016	11:03 AM	36.15	36.16	36.12	36.13	9550
3/1/2016	11:04 AM	36.13	36.16	36.09	36.16	9435
3/1/2016	11:05 AM	36.12	36.14	36.03	36.12	19661
3/1/2016	11:06 AM	36.12	36.15	36.1	36.12	6061
3/1/2016	11:07 AM	36.17	36.21	36.12	36.14	11638
3/1/2016	11:08 AM	36.1	36.24	36.09	36.17	19502
3/1/2016	11:09 AM	36.05	36.12	36.03	36.09	8923
3/1/2016	11:10 AM	35.95	36.09	35.94	36.09	43445
3/1/2016	11:11 AM	35.869	35.95	35.86	35.95	27780
3/1/2016	11:12 AM	35.8	35.86	35.8	35.86	18515
3/1/2016	11:13 AM	35.88	35.91	35.8	35.805	6863
3/1/2016	11:14 AM	35.86	35.91	35.86	35.9	1600
3/1/2016	11:15 AM	35.8	35.85	35.8	35.85	1925
3/1/2016	11:16 AM	35.78	35.87	35.77	35.8	5336
3/1/2016	11:17 AM	35.71	35.77	35.665	35.77	11756
3/1/2016	11:18 AM	35.68	35.73	35.68	35.71	3460
3/1/2016	11:19 AM	35.66	35.69	35.62	35.67	9044
3/1/2016	11:20 AM	35.54	35.69	35.51	35.66	20872
3/1/2016	11:21 AM	35.36	35.56	35.36	35.53	31345
3/1/2016	11:22 AM	35.47	35.48	35.35	35.36	11900
3/1/2016	11:23 AM	35.55	35.57	35.45	35.48	12917
3/1/2016	11:24 AM	35.25	35.56	35.24	35.55	21176
3/1/2016	11:25 AM	35.28	35.31	35.24	35.249	5772
3/1/2016	11:26 AM	35.24	35.26	35.22	35.26	8245
3/1/2016	11:27 AM	35.23	35.26	35.2	35.2	7115
3/1/2016	11:28 AM	35.25	35.25	35.2	35.24	7233
3/1/2016	11:29 AM	35.27	35.29	35.24	35.25	9616
3/1/2016	11:30 AM	35.3	35.33	35.25	35.25	10796
3/1/2016	11:31 AM	35.31	35.35	35.31	35.31	8390
3/1/2016	11:32 AM	35.3	35.34	35.3	35.31	6120
3/1/2016	11:33 AM	35.3	35.32	35.3	35.3	5436
3/1/2016	11:34 AM	35.35	35.36	35.3	35.3	20895
3/1/2016	11:35 AM	35.31	35.35	35.31	35.34	14521
3/1/2016	11:36 AM	35.18	35.3	35.16	35.3	28838
3/1/2016	11:37 AM	35.27	35.28	35.15	35.17	4400
3/1/2016	11:38 AM	35.315	35.33	35.25	35.28	3900
3/1/2016	11:39 AM	35.22	35.29	35.22	35.29	5390
3/1/2016	11:40 AM	35.16	35.23	35.1	35.21	7015
3/1/2016	11:41 AM	35.17	35.17	35.12	35.13	1440
3/1/2016	11:42 AM	35.28	35.28	35.21	35.21	600
3/1/2016	11:43 AM	35.2	35.27	35.2	35.27	2811
3/1/2016	11:44 AM	35.2	35.22	35.2	35.2	850
3/1/2016	11:45 AM	35.34	35.35	35.24	35.24	3871
3/1/2016	11:46 AM	35.3	35.36	35.26	35.36	11173
3/1/2016	11:47 AM	35.2	35.27	35.2	35.27	4059
3/1/2016	11:48 AM	35.36	35.41	35.21	35.21	12516
3/1/2016	11:49 AM	35.37	35.41	35.33	35.38	6842
3/1/2016	11:50 AM	35.35	35.41	35.34	35.36	15388
3/1/2016	11:51 AM	35.329	35.329	35.27	35.3	3600
3/1/2016	11:52 AM	35.21	35.32	35.21	35.32	5292
3/1/2016	11:53 AM	35.17	35.23	35.17	35.229	12274
3/1/2016	11:54 AM	35.18	35.24	35.175	35.23	3265
3/1/2016	11:55 AM	35.13	35.17	35.13	35.17	12881
3/1/2016	11:56 AM	35.22	35.22	35.085	35.1	5028
3/1/2016	11:57 AM	35.15	35.24	35.15	35.24	2185
3/1/2016	11:58 AM	35.23	35.23	35.169	35.169	4300
3/1/2016	11:59 AM	35.16	35.23	35.15	35.2	1700
3/1/2016	12:00 PM	35.06	35.14	35.05	35.14	8373
3/1/2016	12:01 PM	35.03	35.06	35.03	35.06	4950
3/1/2016	12:02 PM	35.05	35.1	35.05	35.05	6240
3/1/2016	12:03 PM	35	35.07	35	35.05	8364
3/1/2016	12:04 PM	34.9	35.04	34.89	35	39772
3/1/2016	12:05 PM	34.8	34.94	34.79	34.939	13804
3/1/2016	12:06 PM	34.829	34.86	34.81	34.82	6412
3/1/2016	12:07 PM	34.72	34.83	34.71	34.83	24110
3/1/2016	12:08 PM	34.71	34.76	34.68	34.73	18886
3/1/2016	12:09 PM	34.75	34.78	34.68	34.71	15336
3/1/2016	12:10 PM	34.77	34.82	34.73	34.78	22609
3/1/2016	12:11 PM	34.9	34.96	34.72	34.77	20392
3/1/2016	12:12 PM	34.99	35.01	34.91	34.91	17481
3/1/2016	12:13 PM	34.97	34.98	34.95	34.98	8915
3/1/2016	12:14 PM	35.03	35.03	34.97	34.99	7017
3/1/2016	12:15 PM	35.04	35.05	34.95	35.05	17579
3/1/2016	12:16 PM	35.07	35.1	35.01	35.03	14865
3/1/2016	12:17 PM	35.08	35.08	35.03	35.07	5652
3/1/2016	12:18 PM	35.05	35.08	35.04	35.07	3035
3/1/2016	12:19 PM	35.07	35.07	35.03	35.04	4737
3/1/2016	12:20 PM	35.05	35.14	35.02	35.07	6741
3/1/2016	12:21 PM	35.05	35.08	35.05	35.07	1462
3/1/2016	12:22 PM	35.06	35.09	35.06	35.06	3259
3/1/2016	12:23 PM	35.07	35.08	35.05	35.05	4113
3/1/2016	12:24 PM	35.08	35.09	35.04	35.06	8122
3/1/2016	12:25 PM	35.13	35.15	35.07	35.09	9293
3/1/2016	12:26 PM	35.06	35.129	35.05	35.11	7935
3/1/2016	12:27 PM	35.06	35.07	35.05	35.06	5796
3/1/2016	12:28 PM	35.08	35.08	35.02	35.05	9644
3/1/2016	12:29 PM	35.03	35.06	35.02	35.06	1200
3/1/2016	12:30 PM	35.03	35.03	35	35.03	7024
3/1/2016	12:31 PM	34.98	35	34.94	35	5787
3/1/2016	12:32 PM	35.06	35.07	34.98	34.99	5800
3/1/2016	12:33 PM	35.05	35.11	35.05	35.07	8863
3/1/2016	12:34 PM	35.01	35.11	35.01	35.08	3291
3/1/2016	12:35 PM	34.84	34.95	34.84	34.95	5460
3/1/2016	12:36 PM	34.87	34.87	34.84	34.84	2425
3/1/2016	12:37 PM	34.92	34.92	34.87	34.87	3574
3/1/2016	12:38 PM	34.92	35.01	34.92	34.95	4240
3/1/2016	12:39 PM	34.93	34.99	34.9	34.95	4680
3/1/2016	12:40 PM	34.99	34.99	34.9	34.9	1478
3/1/2016	12:41 PM	34.99	34.99	34.95	34.98	2650
3/1/2016	12:42 PM	34.97	35.05	34.97	34.98	4342
3/1/2016	12:43 PM	34.98	34.98	34.975	34.975	1350
3/1/2016	12:44 PM	34.85	34.96	34.83	34.96	5994
3/1/2016	12:45 PM	34.9	34.9	34.85	34.86	10199
3/1/2016	12:46 PM	34.86	34.94	34.86	34.93	2609
3/1/2016	12:47 PM	34.85	34.87	34.85	34.85	1313
3/1/2016	12:48 PM	34.81	34.84	34.76	34.84	12271
3/1/2016	12:49 PM	34.87	34.87	34.8	34.81	3333
3/1/2016	12:50 PM	34.96	34.96	34.88	34.88	8000
3/1/2016	12:51 PM	34.89	34.94	34.89	34.94	2450
3/1/2016	12:52 PM	34.88	34.91	34.86	34.86	5405
3/1/2016	12:53 PM	34.85	34.91	34.84	34.91	2750
3/1/2016	12:54 PM	34.77	34.85	34.75	34.85	3544
3/1/2016	12:55 PM	34.75	34.82	34.75	34.82	8268
3/1/2016	12:56 PM	34.78	34.85	34.75	34.77	7999
3/1/2016	12:57 PM	34.77	34.8	34.77	34.8	1555
3/1/2016	12:58 PM	34.76	34.82	34.76	34.82	1243
3/1/2016	12:59 PM	34.81	34.81	34.75	34.76	11762
3/1/2016	1:00 PM	34.7	34.82	34.7	34.81	12594
3/1/2016	1:01 PM	34.88	34.96	34.68	34.68	8865
3/1/2016	1:02 PM	34.94	34.96	34.85	34.89	7859
3/1/2016	1:03 PM	34.89	34.96	34.89	34.95	2697
3/1/2016	1:04 PM	34.84	34.85	34.83	34.85	1745
3/1/2016	1:05 PM	34.79	34.84	34.77	34.84	5542
3/1/2016	1:06 PM	34.78	34.84	34.78	34.81	3260
3/1/2016	1:07 PM	34.74	34.76	34.72	34.75	2521
3/1/2016	1:08 PM	34.61	34.69	34.61	34.69	9579
3/1/2016	1:09 PM	34.63	34.66	34.62	34.62	6700
3/1/2016	1:10 PM	34.68	34.68	34.64	34.64	6576
3/1/2016	1:11 PM	34.76	34.76	34.65	34.69	4992
3/1/2016	1:12 PM	34.68	34.77	34.66	34.77	3850
3/1/2016	1:13 PM	34.7	34.71	34.62	34.68	4882
3/1/2016	1:14 PM	34.53	34.66	34.53	34.66	6399
3/1/2016	1:15 PM	34.52	34.559	34.52	34.52	9337
3/1/2016	1:16 PM	34.63	34.63	34.51	34.52	17004
3/1/2016	1:17 PM	34.61	34.68	34.6	34.63	6404
3/1/2016	1:18 PM	34.61	34.61	34.6	34.6	5232
3/1/2016	1:19 PM	34.6	34.6	34.59	34.6	6009
3/1/2016	1:20 PM	34.57	34.62	34.57	34.61	21861
3/1/2016	1:21 PM	34.51	34.56	34.51	34.56	3556
3/1/2016	1:22 PM	34.51	34.53	34.51	34.52	1900
3/1/2016	1:23 PM	34.42	34.5	34.34	34.5	23858
3/1/2016	1:24 PM	34.49	34.49	34.36	34.44	5836
3/1/2016	1:25 PM	34.5	34.63	34.5	34.5	13600
3/1/2016	1:26 PM	34.37	34.5	34.37	34.48	4544
3/1/2016	1:27 PM	34.35	34.36	34.34	34.34	3192
3/1/2016	1:28 PM	34.35	34.42	34.35	34.38	4868
3/1/2016	1:29 PM	34.53	34.55	34.36	34.36	4490
3/1/2016	1:30 PM	34.45	34.5	34.42	34.5	1255
3/1/2016	1:31 PM	34.36	34.42	34.3	34.42	4536
3/1/2016	1:32 PM	34.33	34.37	34.31	34.37	2736
3/1/2016	1:33 PM	34.37	34.37	34.3	34.31	4272
3/1/2016	1:34 PM	34.45	34.45	34.37	34.37	1230
3/1/2016	1:35 PM	34.38	34.44	34.38	34.44	3536
3/1/2016	1:36 PM	34.47	34.47	34.38	34.38	14500
3/1/2016	1:37 PM	34.49	34.49	34.44	34.44	2919
3/1/2016	1:38 PM	34.38	34.4	34.38	34.4	3150
3/1/2016	1:39 PM	34.4	34.4	34.36	34.36	7300
3/1/2016	1:40 PM	34.37	34.39	34.36	34.39	1300
3/1/2016	1:41 PM	34.31	34.39	34.3	34.39	7194
3/1/2016	1:42 PM	34.33	34.36	34.33	34.35	1000
3/1/2016	1:43 PM	34.3	34.34	34.28	34.33	4777
3/1/2016	1:44 PM	34.215	34.3	34.18	34.3	10199
3/1/2016	1:45 PM	34.21	34.22	34.18	34.21	8386
3/1/2016	1:46 PM	34.2	34.32	34.2	34.22	10638
3/1/2016	1:47 PM	34.265	34.3	34.2	34.2	16316
3/1/2016	1:48 PM	34.25	34.27	34.23	34.26	5843
3/1/2016	1:49 PM	34.23	34.35	34.23	34.27	2474
3/1/2016	1:50 PM	34.248	34.248	34.248	34.248	400
3/1/2016	1:51 PM	34.34	34.37	34.26	34.28	5163
3/1/2016	1:52 PM	34.56	34.59	34.327	34.33	7261
3/1/2016	1:53 PM	34.56	34.6	34.52	34.54	4408
3/1/2016	1:54 PM	34.49	34.58	34.48	34.57	6167
3/1/2016	1:55 PM	34.5	34.57	34.46	34.46	10250
3/1/2016	1:56 PM	34.59	34.63	34.48	34.51	6200
3/1/2016	1:57 PM	34.56	34.58	34.56	34.56	1440
3/1/2016	1:58 PM	34.46	34.52	34.46	34.52	6269
3/1/2016	1:59 PM	34.4	34.46	34.4	34.46	9744
3/1/2016	2:00 PM	34.27	34.34	34.23	34.34	5600
3/1/2016	2:01 PM	34.32	34.32	34.25	34.26	3300
3/1/2016	2:02 PM	34.29	34.32	34.28	34.32	4050
3/1/2016	2:03 PM	34.33	34.33	34.3	34.317	2900
3/1/2016	2:04 PM	34.3	34.32	34.3	34.32	900
3/1/2016	2:05 PM	34.37	34.37	34.28	34.28	2549
3/1/2016	2:06 PM	34.287	34.3	34.287	34.3	1500
3/1/2016	2:07 PM	34.33	34.35	34.33	34.35	1561
3/1/2016	2:08 PM	34.31	34.34	34.27	34.33	2700
3/1/2016	2:09 PM	34.35	34.37	34.32	34.32	3400
3/1/2016	2:10 PM	34.34	34.38	34.3	34.37	2680
3/1/2016	2:11 PM	34.3	34.32	34.27	34.32	3800
3/1/2016	2:12 PM	34.38	34.38	34.31	34.31	2100
3/1/2016	2:13 PM	34.385	34.39	34.35	34.35	2236
3/1/2016	2:14 PM	34.43	34.45	34.38	34.38	2250
3/1/2016	2:15 PM	34.5	34.5	34.4	34.43	5243
3/1/2016	2:16 PM	34.44	34.5	34.44	34.44	1700
3/1/2016	2:17 PM	34.32	34.43	34.3	34.42	5724
3/1/2016	2:18 PM	34.4	34.41	34.39	34.39	400
3/1/2016	2:19 PM	34.46	34.46	34.429	34.46	1650
3/1/2016	2:20 PM	34.44	34.469	34.41	34.469	6400
3/1/2016	2:21 PM	34.48	34.49	34.39	34.39	2100
3/1/2016	2:22 PM	34.47	34.55	34.45	34.49	4250
3/1/2016	2:23 PM	34.4	34.46	34.4	34.45	1400
3/1/2016	2:24 PM	34.45	34.459	34.39	34.457	3700
3/1/2016	2:25 PM	34.54	34.54	34.43	34.43	1411
3/1/2016	2:26 PM	34.54	34.58	34.52	34.53	3400
3/1/2016	2:27 PM	34.58	34.59	34.53	34.54	5949
3/1/2016	2:28 PM	34.69	34.69	34.53	34.54	31229
3/1/2016	2:29 PM	34.39	34.68	34.375	34.68	9597
3/1/2016	2:30 PM	34.41	34.46	34.4	34.41	5423
3/1/2016	2:31 PM	34.34	34.409	34.295	34.409	8972
3/1/2016	2:32 PM	34.33	34.35	34.3	34.35	4000
3/1/2016	2:33 PM	34.27	34.3	34.245	34.3	3704
3/1/2016	2:34 PM	34.2	34.28	34.2	34.28	6370
3/1/2016	2:35 PM	34.17	34.23	34.15	34.22	4749
3/1/2016	2:36 PM	34.24	34.24	34.1	34.16	8435
3/1/2016	2:37 PM	34.31	34.33	34.26	34.28	3100
3/1/2016	2:38 PM	34.28	34.42	34.25	34.37	7448
3/1/2016	2:39 PM	34.3	34.31	34.23	34.27	1300
3/1/2016	2:40 PM	34.3	34.3	34.29	34.29	300
3/1/2016	2:41 PM	34.24	34.3	34.24	34.3	2437
3/1/2016	2:42 PM	34.22	34.26	34.21	34.26	2600
3/1/2016	2:43 PM	34.06	34.22	34.06	34.22	7834
3/1/2016	2:44 PM	34	34.06	34	34.05	18664
3/1/2016	2:45 PM	34.01	34.03	34	34	6236
3/1/2016	2:46 PM	33.965	34	33.92	34	14237
3/1/2016	2:47 PM	33.81	33.93	33.8	33.93	14535
3/1/2016	2:48 PM	33.97	33.98	33.81	33.81	11286
3/1/2016	2:49 PM	33.96	33.96	33.9	33.96	4496
3/1/2016	2:50 PM	34	34.06	33.96	33.97	9158
3/1/2016	2:51 PM	33.93	33.98	33.865	33.98	10669
3/1/2016	2:52 PM	33.87	33.9	33.84	33.88	7940
3/1/2016	2:53 PM	33.92	33.95	33.86	33.87	4386
3/1/2016	2:54 PM	33.89	33.94	33.87	33.9	5702
3/1/2016	2:55 PM	33.87	33.9	33.87	33.9	7592
3/1/2016	2:56 PM	33.75	33.88	33.74	33.88	18071
3/1/2016	2:57 PM	33.73	33.78	33.73	33.75	16015
3/1/2016	2:58 PM	33.7	33.74	33.67	33.739	19974
3/1/2016	2:59 PM	33.64	33.74	33.61	33.71	14132
3/1/2016	3:00 PM	33.43	33.62	33.43	33.62	26933
3/1/2016	3:01 PM	33.57	33.57	33.45	33.45	9549
3/1/2016	3:02 PM	33.51	33.54	33.5	33.54	5113
3/1/2016	3:03 PM	33.54	33.58	33.51	33.53	15870
3/1/2016	3:04 PM	33.62	33.67	33.54	33.54	16422
3/1/2016	3:05 PM	33.5	33.62	33.5	33.6	8926
3/1/2016	3:06 PM	33.45	33.53	33.45	33.51	6498
3/1/2016	3:07 PM	33.48	33.53	33.45	33.46	4544
3/1/2016	3:08 PM	33.47	33.5	33.47	33.47	600
3/1/2016	3:09 PM	33.383	33.48	33.383	33.46	6769
3/1/2016	3:10 PM	33.36	33.4	33.29	33.4	22464
3/1/2016	3:11 PM	33.37	33.4	33.33	33.36	8278
3/1/2016	3:12 PM	33.43	33.43	33.32	33.35	9919
3/1/2016	3:13 PM	33.52	33.52	33.47	33.47	4780
3/1/2016	3:14 PM	33.47	33.53	33.45	33.5	7294
3/1/2016	3:15 PM	33.54	33.54	33.49	33.49	4556
3/1/2016	3:16 PM	33.56	33.6	33.47	33.54	10393
3/1/2016	3:17 PM	33.47	33.52	33.47	33.52	2200
3/1/2016	3:18 PM	33.39	33.47	33.38	33.46	9039
3/1/2016	3:19 PM	33.46	33.47	33.39	33.4	2806
3/1/2016	3:20 PM	33.46	33.49	33.44	33.46	3323
3/1/2016	3:21 PM	33.5	33.54	33.47	33.47	4493
3/1/2016	3:22 PM	33.5	33.51	33.44	33.48	3149
3/1/2016	3:23 PM	33.41	33.53	33.41	33.51	5637
3/1/2016	3:24 PM	33.43	33.44	33.4	33.4	2000
3/1/2016	3:25 PM	33.42	33.42	33.41	33.41	1128
3/1/2016	3:26 PM	33.45	33.45	33.42	33.42	1662
3/1/2016	3:27 PM	33.5	33.53	33.42	33.45	16870
3/1/2016	3:28 PM	33.46	33.49	33.41	33.49	1815
3/1/2016	3:29 PM	33.51	33.52	33.47	33.47	4552
3/1/2016	3:30 PM	33.5	33.52	33.48	33.52	700
3/1/2016	3:31 PM	33.66	33.66	33.51	33.51	4056
3/1/2016	3:32 PM	33.5	33.65	33.47	33.65	15725
3/1/2016	3:33 PM	33.52	33.55	33.48	33.49	15166
3/1/2016	3:34 PM	33.46	33.55	33.43	33.51	17375
3/1/2016	3:35 PM	33.36	33.47	33.36	33.47	9411
3/1/2016	3:36 PM	33.39	33.4	33.31	33.35	12596
3/1/2016	3:37 PM	33.37	33.39	33.34	33.35	3272
3/1/2016	3:38 PM	33.39	33.39	33.355	33.36	1509
3/1/2016	3:39 PM	33.4	33.4	33.36	33.37	3000
3/1/2016	3:40 PM	33.51	33.51	33.42	33.43	13300
3/1/2016	3:41 PM	33.63	33.63	33.52	33.52	15104
3/1/2016	3:42 PM	33.66	33.7	33.6	33.6	13444
3/1/2016	3:43 PM	33.52	33.63	33.51	33.63	9572
3/1/2016	3:44 PM	33.51	33.51	33.44	33.5	12663
3/1/2016	3:45 PM	33.51	33.52	33.46	33.5	4510
3/1/2016	3:46 PM	33.48	33.52	33.48	33.52	2582
3/1/2016	3:47 PM	33.46	33.47	33.45	33.47	1369
3/1/2016	3:48 PM	33.47	33.47	33.46	33.47	600
3/1/2016	3:49 PM	33.5	33.525	33.42	33.43	7636
3/1/2016	3:50 PM	33.38	33.52	33.36	33.5	25151
3/1/2016	3:51 PM	33.38	33.39	33.37	33.37	7775
3/1/2016	3:52 PM	33.35	33.37	33.3	33.37	13434
3/1/2016	3:53 PM	33.3	33.34	33.3	33.33	4872
3/1/2016	3:54 PM	33.262	33.31	33.262	33.3	4175
3/1/2016	3:55 PM	33.29	33.34	33.26	33.28	14175
3/1/2016	3:56 PM	33.31	33.49	33.28	33.3	22738
3/1/2016	3:57 PM	33.32	33.35	33.3	33.32	8741
3/1/2016	3:58 PM	33.17	33.32	33.16	33.32	35001
3/1/2016	3:59 PM	33.11	33.18	33.1	33.17	34381
3/1/2016	4:00 PM	33	33.11	32.9	33.1	49170
3/2/2016	9:31 AM	33.23	33.4	33.1	33.1	17858
3/2/2016	9:32 AM	33.16	33.26	33.06	33.26	13024
3/2/2016	9:33 AM	33.25	33.25	33.03	33.19	12467
3/2/2016	9:34 AM	33.17	33.25	33.1	33.25	10801
3/2/2016	9:35 AM	33.3	33.3	33.1	33.16	15648
3/2/2016	9:36 AM	33.14	33.34	33.13	33.32	14495
3/2/2016	9:37 AM	33.08	33.19	33.07	33.12	25884
3/2/2016	9:38 AM	33.1	33.11	32.95	33.03	30880
3/2/2016	9:39 AM	33.25	33.3	33.01	33.13	19474
3/2/2016	9:40 AM	33.11	33.24	33.1	33.24	12449
3/2/2016	9:41 AM	33.08	33.25	33.04	33.09	11314
3/2/2016	9:42 AM	33.17	33.17	33.03	33.06	5485
3/2/2016	9:43 AM	33.15	33.21	33.13	33.16	4353
3/2/2016	9:44 AM	33.07	33.2	33.07	33.12	1800
3/2/2016	9:45 AM	33.02	33.16	33.015	33.1	8626
3/2/2016	9:46 AM	32.91	33.08	32.91	33.06	13844
3/2/2016	9:47 AM	33.01	33.11	32.93	32.94	15818
3/2/2016	9:48 AM	32.92	33.05	32.88	33.02	15266
3/2/2016	9:49 AM	32.94	33	32.87	32.99	12455
3/2/2016	9:50 AM	33.03	33.07	32.921	32.96	9859
3/2/2016	9:51 AM	33.19	33.19	33.07	33.09	7583
3/2/2016	9:52 AM	33.44	33.44	33.2	33.2	22122
3/2/2016	9:53 AM	33.5	33.55	33.37	33.41	11880
3/2/2016	9:54 AM	33.55	33.6	33.34	33.42	8761
3/2/2016	9:55 AM	33.79	33.79	33.53	33.53	19963
3/2/2016	9:56 AM	33.78	33.8	33.62	33.75	12132
3/2/2016	9:57 AM	33.71	33.85	33.68	33.79	12734
3/2/2016	9:58 AM	33.65	33.72	33.63	33.7	13202
3/2/2016	9:59 AM	33.56	33.73	33.54	33.66	8922
3/2/2016	10:00 AM	33.51	33.57	33.42	33.54	11687
3/2/2016	10:01 AM	33.56	33.67	33.53	33.53	6479
3/2/2016	10:02 AM	33.31	33.57	33.3	33.5	35274
3/2/2016	10:03 AM	33.39	33.45	33.32	33.36	6260
3/2/2016	10:04 AM	33.55	33.58	33.41	33.45	8540
3/2/2016	10:05 AM	33.56	33.62	33.55	33.59	10704
3/2/2016	10:06 AM	33.43	33.53	33.39	33.53	20176
3/2/2016	10:07 AM	33.14	33.41	33.13	33.4	11237
3/2/2016	10:08 AM	33.16	33.19	33.11	33.13	20025
3/2/2016	10:09 AM	33.02	33.17	33	33.16	15759
3/2/2016	10:10 AM	33.03	33.06	33.015	33.02	19839
3/2/2016	10:11 AM	33	33.05	33	33.03	17508
3/2/2016	10:12 AM	32.77	33	32.73	33	24534
3/2/2016	10:13 AM	32.71	32.8	32.68	32.78	13316
3/2/2016	10:14 AM	32.7	32.83	32.672	32.75	17661
3/2/2016	10:15 AM	32.58	32.69	32.53	32.69	11225
3/2/2016	10:16 AM	32.4	32.54	32.4	32.52	10544
3/2/2016	10:17 AM	32.45	32.5	32.4	32.4	22149
3/2/2016	10:18 AM	32.35	32.47	32.35	32.46	14685
3/2/2016	10:19 AM	32.705	32.705	32.355	32.38	20676
3/2/2016	10:20 AM	32.66	32.71	32.64	32.71	14040
3/2/2016	10:21 AM	32.83	32.83	32.67	32.67	4500
3/2/2016	10:22 AM	32.9	32.9	32.8	32.85	3747
3/2/2016	10:23 AM	32.86	32.93	32.8	32.91	13303
3/2/2016	10:24 AM	32.88	32.88	32.76	32.87	2500
3/2/2016	10:25 AM	32.75	32.899	32.72	32.88	5672
3/2/2016	10:26 AM	32.84	32.88	32.79	32.84	3000
3/2/2016	10:27 AM	32.78	32.86	32.75	32.85	2088
3/2/2016	10:28 AM	32.68	32.77	32.67	32.77	2505
3/2/2016	10:29 AM	32.74	32.75	32.63	32.655	9923
3/2/2016	10:30 AM	32.97	32.97	32.67	32.72	17680
3/2/2016	10:31 AM	33.32	33.46	32.9	32.92	37950
3/2/2016	10:32 AM	33.63	33.64	33.27	33.27	13035
3/2/2016	10:33 AM	33.53	33.82	33.53	33.64	31711
3/2/2016	10:34 AM	33.48	33.59	33.43	33.51	33187
3/2/2016	10:35 AM	33.37	33.48	33.31	33.48	14103
3/2/2016	10:36 AM	33.41	33.5	33.32	33.45	7372
3/2/2016	10:37 AM	33.53	33.6	33.25	33.38	5014
3/2/2016	10:38 AM	33.75	33.75	33.51	33.53	19440
3/2/2016	10:39 AM	33.741	33.8	33.625	33.77	17045
3/2/2016	10:40 AM	33.87	33.87	33.74	33.74	9968
3/2/2016	10:41 AM	33.77	33.92	33.77	33.87	6278
3/2/2016	10:42 AM	33.96	33.99	33.8	33.8	14656
3/2/2016	10:43 AM	33.94	34.06	33.911	33.98	11204
3/2/2016	10:44 AM	33.88	33.96	33.79	33.95	18149
3/2/2016	10:45 AM	33.66	33.86	33.59	33.86	8848
3/2/2016	10:46 AM	33.45	33.74	33.45	33.74	6768
3/2/2016	10:47 AM	33.54	33.56	33.44	33.45	13143
3/2/2016	10:48 AM	33.54	33.58	33.44	33.58	6226
3/2/2016	10:49 AM	33.48	33.55	33.44	33.44	11536
3/2/2016	10:50 AM	33.37	33.51	33.34	33.46	8944
3/2/2016	10:51 AM	33.46	33.48	33.41	33.41	12760
3/2/2016	10:52 AM	33.46	33.61	33.46	33.5	18225
3/2/2016	10:53 AM	33.33	33.44	33.3	33.44	6557
3/2/2016	10:54 AM	33.29	33.37	33.283	33.37	2822
3/2/2016	10:55 AM	33.27	33.34	33.24	33.3	7403
3/2/2016	10:56 AM	32.97	33.25	32.9	33.25	19665
3/2/2016	10:57 AM	33.09	33.12	33.05	33.08	3664
3/2/2016	10:58 AM	32.74	33.093	32.69	33.09	20869
3/2/2016	10:59 AM	32.7	32.8	32.7	32.79	9028
3/2/2016	11:00 AM	32.61	32.71	32.51	32.69	11003
3/2/2016	11:01 AM	32.73	32.73	32.58	32.58	9630
3/2/2016	11:02 AM	32.5	32.7	32.5	32.7	11589
3/2/2016	11:03 AM	32.57	32.64	32.51	32.54	7463
3/2/2016	11:04 AM	32.33	32.53	32.27	32.53	31668
3/2/2016	11:05 AM	32.39	32.43	32.28	32.32	28243
3/2/2016	11:06 AM	32.25	32.38	32.25	32.35	16845
3/2/2016	11:07 AM	32.19	32.25	32.12	32.25	21470
3/2/2016	11:08 AM	32.33	32.33	32.17	32.17	7661
3/2/2016	11:09 AM	32.28	32.32	32.27	32.29	4100
3/2/2016	11:10 AM	32.33	32.37	32.25	32.25	7600
3/2/2016	11:11 AM	32.17	32.32	32.16	32.3	5102
3/2/2016	11:12 AM	32.27	32.32	32.17	32.17	5518
3/2/2016	11:13 AM	32.2	32.34	32.19	32.27	4295
3/2/2016	11:14 AM	32.35	32.35	32.29	32.3	1200
3/2/2016	11:15 AM	32.36	32.36	32.3	32.34	1600
3/2/2016	11:16 AM	32.35	32.42	32.34	32.36	3200
3/2/2016	11:17 AM	32.46	32.55	32.38	32.4	14387
3/2/2016	11:18 AM	32.66	32.69	32.46	32.47	21015
3/2/2016	11:19 AM	32.62	32.65	32.6	32.6	4720
3/2/2016	11:20 AM	32.68	32.68	32.57	32.64	5440
3/2/2016	11:21 AM	32.72	32.72	32.6	32.64	4325
3/2/2016	11:22 AM	32.76	32.79	32.68	32.69	6337
3/2/2016	11:23 AM	32.74	32.85	32.74	32.83	5726
3/2/2016	11:24 AM	32.69	32.77	32.68	32.76	9307
3/2/2016	11:25 AM	32.63	32.71	32.63	32.67	2183
3/2/2016	11:26 AM	32.739	32.75	32.69	32.69	3900
3/2/2016	11:27 AM	32.6	32.73	32.58	32.72	3180
3/2/2016	11:28 AM	32.69	32.72	32.6	32.62	2992
3/2/2016	11:29 AM	32.58	32.65	32.52	32.65	5165
3/2/2016	11:30 AM	32.56	32.57	32.55	32.56	1800
3/2/2016	11:31 AM	32.4	32.5	32.36	32.5	12584
3/2/2016	11:32 AM	32.28	32.44	32.26	32.38	7114
3/2/2016	11:33 AM	32.56	32.56	32.25	32.25	7671
3/2/2016	11:34 AM	32.72	32.72	32.43	32.54	5015
3/2/2016	11:35 AM	32.58	32.68	32.52	32.68	13849
3/2/2016	11:36 AM	32.72	32.8	32.65	32.65	7453
3/2/2016	11:37 AM	32.77	32.82	32.74	32.77	2213
3/2/2016	11:38 AM	32.87	32.93	32.81	32.81	14550
3/2/2016	11:39 AM	32.84	32.89	32.71	32.86	5600
3/2/2016	11:40 AM	32.74	32.82	32.661	32.81	4274
3/2/2016	11:41 AM	32.74	32.81	32.74	32.76	2800
3/2/2016	11:42 AM	32.73	32.75	32.69	32.7	8224
3/2/2016	11:43 AM	32.775	32.8	32.69	32.72	13464
3/2/2016	11:44 AM	32.87	32.88	32.72	32.8	4208
3/2/2016	11:45 AM	32.71	32.88	32.71	32.83	3986
3/2/2016	11:46 AM	32.85	32.85	32.7	32.7	5893
3/2/2016	11:47 AM	33.02	33.03	32.85	32.85	7367
3/2/2016	11:48 AM	33.03	33.05	32.97	33.02	5635
3/2/2016	11:49 AM	32.98	33.08	32.98	32.99	4160
3/2/2016	11:50 AM	32.9	32.91	32.88	32.91	900
3/2/2016	11:51 AM	32.89	32.98	32.89	32.98	1500
3/2/2016	11:52 AM	32.9	32.91	32.85	32.88	1300
3/2/2016	11:53 AM	33.05	33.08	32.97	32.97	4500
3/2/2016	11:54 AM	32.92	33.01	32.91	33.01	1400
3/2/2016	11:55 AM	33.17	33.19	32.97	32.97	4949
3/2/2016	11:56 AM	33.065	33.17	33.065	33.1	3575
3/2/2016	11:57 AM	33.15	33.17	33.1	33.11	3700
3/2/2016	11:58 AM	33.25	33.25	33.12	33.17	5056
3/2/2016	11:59 AM	33.3	33.41	33.25	33.29	21759
3/2/2016	12:00 PM	33.4	33.45	33.39	33.39	5341
3/2/2016	12:01 PM	33.44	33.49	33.41	33.41	7260
3/2/2016	12:02 PM	33.34	33.41	33.29	33.41	11070
3/2/2016	12:03 PM	33.34	33.42	33.31	33.31	5056
3/2/2016	12:04 PM	33.39	33.42	33.34	33.37	7800
3/2/2016	12:05 PM	33.51	33.56	33.47	33.47	4957
3/2/2016	12:06 PM	33.43	33.61	33.412	33.54	5831
3/2/2016	12:07 PM	33.6	33.61	33.42	33.45	8276
3/2/2016	12:08 PM	33.46	33.62	33.44	33.57	9225
3/2/2016	12:09 PM	33.34	33.44	33.34	33.44	4826
3/2/2016	12:10 PM	33.4	33.43	33.33	33.34	7783
3/2/2016	12:11 PM	33.37	33.42	33.33	33.42	2600
3/2/2016	12:12 PM	33.38	33.4	33.34	33.37	4260
3/2/2016	12:13 PM	33.15	33.41	33.05	33.4	17478
3/2/2016	12:14 PM	33.06	33.15	33.05	33.15	7470
3/2/2016	12:15 PM	33.1	33.1	33.03	33.05	20087
3/2/2016	12:16 PM	32.96	33.06	32.95	33.05	7548
3/2/2016	12:17 PM	33.03	33.08	32.91	32.93	9841
3/2/2016	12:18 PM	33.14	33.14	33.04	33.07	2536
3/2/2016	12:19 PM	33.04	33.21	33	33.15	7064
3/2/2016	12:20 PM	33.06	33.08	33.02	33.08	1000
3/2/2016	12:21 PM	32.99	33.05	32.99	33.04	1900
3/2/2016	12:22 PM	32.9	32.99	32.89	32.98	3800
3/2/2016	12:23 PM	33.08	33.08	32.92	32.92	2600
3/2/2016	12:24 PM	33.07	33.08	33	33.08	1400
3/2/2016	12:25 PM	33.18	33.2	33.08	33.08	13500
3/2/2016	12:26 PM	33.15	33.26	33.14	33.19	2308
3/2/2016	12:27 PM	33.17	33.17	33.14	33.14	1000
3/2/2016	12:28 PM	33.28	33.29	33.15	33.15	2700
3/2/2016	12:29 PM	33.28	33.37	33.28	33.28	3716
3/2/2016	12:30 PM	33.27	33.27	33.2	33.26	1672
3/2/2016	12:31 PM	33.4	33.4	33.24	33.28	5394
3/2/2016	12:32 PM	33.38	33.39	33.34	33.39	4129
3/2/2016	12:33 PM	33.33	33.35	33.31	33.33	3813
3/2/2016	12:34 PM	33.27	33.33	33.25	33.33	1200
3/2/2016	12:35 PM	33.3	33.3	33.26	33.26	1400
3/2/2016	12:36 PM	33.23	33.31	33.23	33.28	900
3/2/2016	12:37 PM	33.09	33.25	33.09	33.25	6385
3/2/2016	12:38 PM	33	33.12	33	33.09	11134
3/2/2016	12:39 PM	32.94	32.99	32.91	32.96	2150
3/2/2016	12:40 PM	32.98	33	32.96	32.96	7600
3/2/2016	12:41 PM	32.94	32.97	32.94	32.97	800
3/2/2016	12:42 PM	32.81	32.95	32.76	32.95	7648
3/2/2016	12:43 PM	32.78	32.83	32.78	32.8	6821
3/2/2016	12:44 PM	32.72	32.79	32.72	32.78	2775
3/2/2016	12:45 PM	32.79	32.81	32.62	32.71	5116
3/2/2016	12:46 PM	32.74	32.75	32.72	32.75	1851
3/2/2016	12:47 PM	32.77	32.77	32.77	32.77	200
3/2/2016	12:48 PM	32.59	32.82	32.59	32.79	7536
3/2/2016	12:49 PM	32.63	32.63	32.52	32.53	4172
3/2/2016	12:50 PM	32.63	32.63	32.62	32.62	1400
3/2/2016	12:51 PM	32.67	32.67	32.58	32.59	676
3/2/2016	12:52 PM	32.83	32.83	32.63	32.63	2200
3/2/2016	12:53 PM	32.73	32.77	32.68	32.77	4200
3/2/2016	12:54 PM	32.7	32.76	32.7	32.725	2036
3/2/2016	12:55 PM	32.74	32.74	32.65	32.7	1800
3/2/2016	12:56 PM	32.8	32.8	32.72	32.72	400
3/2/2016	12:57 PM	32.64	32.73	32.64	32.73	5990
3/2/2016	12:58 PM	32.749	32.749	32.63	32.63	3508
3/2/2016	12:59 PM	32.71	32.76	32.71	32.76	1954
3/2/2016	1:00 PM	32.55	32.62	32.55	32.62	1200
3/2/2016	1:01 PM	32.6	32.6	32.49	32.51	3573
3/2/2016	1:02 PM	32.49	32.64	32.49	32.64	1700
3/2/2016	1:03 PM	32.44	32.47	32.42	32.47	4206
3/2/2016	1:04 PM	32.6	32.63	32.44	32.44	1229
3/2/2016	1:05 PM	32.62	32.62	32.53	32.53	2000
3/2/2016	1:06 PM	32.54	32.59	32.51	32.59	1109
3/2/2016	1:07 PM	32.52	32.58	32.5	32.58	1806
3/2/2016	1:08 PM	32.54	32.58	32.5	32.51	1615
3/2/2016	1:09 PM	32.52	32.57	32.48	32.57	2969
3/2/2016	1:10 PM	32.51	32.51	32.49	32.5	600
3/2/2016	1:11 PM	32.5	32.5	32.44	32.44	894
3/2/2016	1:12 PM	32.56	32.56	32.5	32.5	2100
3/2/2016	1:13 PM	32.62	32.62	32.54	32.55	700
3/2/2016	1:14 PM	32.51	32.62	32.48	32.57	2400
3/2/2016	1:15 PM	32.49	32.578	32.49	32.57	800
3/2/2016	1:16 PM	32.52	32.52	32.47	32.47	900
3/2/2016	1:17 PM	32.51	32.54	32.5	32.5	800
3/2/2016	1:18 PM	32.53	32.56	32.53	32.54	900
3/2/2016	1:19 PM	32.53	32.54	32.51	32.54	2000
3/2/2016	1:20 PM	32.56	32.57	32.53	32.53	1300
3/2/2016	1:21 PM	32.65	32.66	32.56	32.56	4074
3/2/2016	1:22 PM	32.67	32.67	32.63	32.64	1620
3/2/2016	1:23 PM	32.6	32.67	32.6	32.62	750
3/2/2016	1:24 PM	32.78	32.81	32.56	32.57	7408
3/2/2016	1:25 PM	32.58	32.69	32.57	32.68	2700
3/2/2016	1:26 PM	32.47	32.57	32.47	32.57	5204
3/2/2016	1:27 PM	32.51	32.51	32.43	32.48	5019
3/2/2016	1:28 PM	32.47	32.47	32.45	32.46	9234
3/2/2016	1:29 PM	32.44	32.44	32.4	32.42	3153
3/2/2016	1:30 PM	32.46	32.46	32.43	32.46	3128
3/2/2016	1:31 PM	32.54	32.54	32.46	32.46	2400
3/2/2016	1:32 PM	32.5	32.51	32.47	32.51	2600
3/2/2016	1:33 PM	32.6	32.6	32.52	32.54	1800
3/2/2016	1:34 PM	32.52	32.59	32.52	32.59	3900
3/2/2016	1:35 PM	32.55	32.55	32.52	32.55	800
3/2/2016	1:36 PM	32.62	32.64	32.56	32.58	2735
3/2/2016	1:37 PM	32.59	32.65	32.58	32.64	2700
3/2/2016	1:38 PM	32.59	32.59	32.54	32.55	1900
3/2/2016	1:39 PM	32.58	32.58	32.56	32.56	600
3/2/2016	1:40 PM	32.59	32.63	32.51	32.515	2450
3/2/2016	1:41 PM	32.5	32.53	32.5	32.53	6652
3/2/2016	1:42 PM	32.48	32.52	32.45	32.505	4434
3/2/2016	1:43 PM	32.42	32.49	32.42	32.48	1740
3/2/2016	1:44 PM	32.25	32.45	32.25	32.44	11277
3/2/2016	1:45 PM	32.29	32.3	32.2	32.235	6901
3/2/2016	1:46 PM	32.38	32.39	32.3	32.3	5686
3/2/2016	1:47 PM	32.36	32.4	32.35	32.36	3338
3/2/2016	1:48 PM	32.25	32.32	32.25	32.32	5600
3/2/2016	1:49 PM	32.3	32.3	32.245	32.28	8500
3/2/2016	1:50 PM	32.37	32.37	32.32	32.32	652
3/2/2016	1:51 PM	32.4	32.4	32.35	32.37	2555
3/2/2016	1:52 PM	32.43	32.43	32.4	32.4	2300
3/2/2016	1:53 PM	32.44	32.5	32.44	32.44	2800
3/2/2016	1:54 PM	32.39	32.47	32.39	32.47	2336
3/2/2016	1:55 PM	32.23	32.36	32.23	32.36	5125
3/2/2016	1:56 PM	32.26	32.26	32.22	32.22	2200
3/2/2016	1:57 PM	32.42	32.42	32.28	32.3	4030
3/2/2016	1:58 PM	32.45	32.55	32.39	32.42	40386
3/2/2016	1:59 PM	32.58	32.59	32.45	32.45	17708
3/2/2016	2:00 PM	32.65	32.66	32.58	32.59	16574
3/2/2016	2:01 PM	32.637	32.65	32.59	32.65	3022
3/2/2016	2:02 PM	32.61	32.64	32.61	32.62	11671
3/2/2016	2:03 PM	32.67	32.76	32.62	32.62	4600
3/2/2016	2:04 PM	32.65	32.69	32.6	32.69	1600
3/2/2016	2:05 PM	32.59	32.69	32.59	32.66	5299
3/2/2016	2:06 PM	32.63	32.65	32.58	32.58	1200
3/2/2016	2:07 PM	32.65	32.66	32.57	32.61	1800
3/2/2016	2:08 PM	32.82	32.85	32.66	32.67	5917
3/2/2016	2:09 PM	33.01	33.039	32.85	32.85	26839
3/2/2016	2:10 PM	32.98	33.13	32.96	33.03	16341
3/2/2016	2:11 PM	33.13	33.23	32.99	32.99	15630
3/2/2016	2:12 PM	33.13	33.22	33.11	33.18	9079
3/2/2016	2:13 PM	33.17	33.23	33.15	33.16	5000
3/2/2016	2:14 PM	32.92	33.14	32.92	33.14	15800
3/2/2016	2:15 PM	33.03	33.06	32.92	32.92	5888
3/2/2016	2:16 PM	32.93	33.03	32.92	33.03	2852
3/2/2016	2:17 PM	32.93	32.97	32.9	32.93	2200
3/2/2016	2:18 PM	32.85	32.91	32.77	32.9	3908
3/2/2016	2:19 PM	33	33	32.84	32.84	5994
3/2/2016	2:20 PM	32.93	33	32.93	33	3450
3/2/2016	2:21 PM	33.01	33.01	32.93	32.96	3100
3/2/2016	2:22 PM	32.92	33.1	32.92	33.01	3968
3/2/2016	2:23 PM	32.72	32.88	32.72	32.88	3217
3/2/2016	2:24 PM	32.76	32.77	32.71	32.75	1875
3/2/2016	2:25 PM	32.74	32.76	32.7	32.75	1500
3/2/2016	2:26 PM	32.68	32.69	32.63	32.66	5053
3/2/2016	2:27 PM	32.54	32.63	32.54	32.61	7000
3/2/2016	2:28 PM	32.51	32.59	32.51	32.57	2116
3/2/2016	2:29 PM	32.56	32.56	32.42	32.52	5588
3/2/2016	2:30 PM	32.54	32.59	32.52	32.56	10698
3/2/2016	2:31 PM	32.56	32.56	32.52	32.56	900
3/2/2016	2:32 PM	32.48	32.51	32.44	32.51	2972
3/2/2016	2:33 PM	32.56	32.57	32.43	32.5	4479
3/2/2016	2:34 PM	32.47	32.55	32.47	32.55	1036
3/2/2016	2:35 PM	32.47	32.47	32.44	32.45	1747
3/2/2016	2:36 PM	32.4	32.45	32.37	32.45	3799
3/2/2016	2:37 PM	32.36	32.36	32.34	32.34	2936
3/2/2016	2:38 PM	32.47	32.51	32.34	32.34	4673
3/2/2016	2:39 PM	32.35	32.49	32.35	32.49	6727
3/2/2016	2:40 PM	32.35	32.38	32.31	32.33	3557
3/2/2016	2:41 PM	32.22	32.37	32.21	32.37	9148
3/2/2016	2:42 PM	32.21	32.24	32.19	32.2	11997
3/2/2016	2:43 PM	32.22	32.24	32.2	32.22	4408
3/2/2016	2:44 PM	32.32	32.32	32.21	32.22	10931
3/2/2016	2:45 PM	32.29	32.32	32.28	32.32	2400
3/2/2016	2:46 PM	32.4	32.44	32.29	32.29	2901
3/2/2016	2:47 PM	32.38	32.419	32.38	32.4	6400
3/2/2016	2:48 PM	32.36	32.42	32.36	32.39	2560
3/2/2016	2:49 PM	32.36	32.36	32.32	32.36	690
3/2/2016	2:50 PM	32.34	32.4	32.34	32.36	1800
3/2/2016	2:51 PM	32.31	32.31	32.25	32.31	1810
3/2/2016	2:52 PM	32.28	32.29	32.21	32.29	2827
3/2/2016	2:53 PM	32.11	32.27	32.08	32.27	9554
3/2/2016	2:54 PM	32.08	32.08	32.04	32.07	13267
3/2/2016	2:55 PM	32.29	32.29	32.08	32.09	6400
3/2/2016	2:56 PM	32.27	32.27	32.19	32.26	5142
3/2/2016	2:57 PM	32.29	32.33	32.27	32.3	5360
3/2/2016	2:58 PM	32.31	32.31	32.21	32.28	4399
3/2/2016	2:59 PM	32.28	32.32	32.28	32.32	300
3/2/2016	3:00 PM	32.24	32.24	32.24	32.24	200
3/2/2016	3:01 PM	32.44	32.44	32.28	32.28	3900
3/2/2016	3:02 PM	32.46	32.46	32.38	32.42	3390
3/2/2016	3:03 PM	32.51	32.56	32.49	32.49	15305
3/2/2016	3:04 PM	32.48	32.49	32.43	32.48	1050
3/2/2016	3:05 PM	32.55	32.6	32.48	32.48	6820
3/2/2016	3:06 PM	32.65	32.68	32.53	32.56	6076
3/2/2016	3:07 PM	32.535	32.64	32.5	32.64	3772
3/2/2016	3:08 PM	32.59	32.6	32.54	32.54	7230
3/2/2016	3:09 PM	32.57	32.67	32.57	32.62	5740
3/2/2016	3:10 PM	32.46	32.57	32.45	32.57	4300
3/2/2016	3:11 PM	32.41	32.48	32.33	32.48	2500
3/2/2016	3:12 PM	32.2	32.33	32.2	32.33	2906
3/2/2016	3:13 PM	32.22	32.27	32.17	32.19	3103
3/2/2016	3:14 PM	32.07	32.22	32.07	32.22	5329
3/2/2016	3:15 PM	32.07	32.1	32.05	32.09	4073
3/2/2016	3:16 PM	32.1	32.18	32.06	32.06	9148
3/2/2016	3:17 PM	32.07	32.2	32.07	32.11	6945
3/2/2016	3:18 PM	32.01	32.11	32.01	32.09	5201
3/2/2016	3:19 PM	32.13	32.13	32	32	12276
3/2/2016	3:20 PM	32.2	32.24	32.15	32.15	2830
3/2/2016	3:21 PM	32.16	32.2	32.11	32.18	3134
3/2/2016	3:22 PM	32	32.13	32	32.12	3458
3/2/2016	3:23 PM	32	32.02	32	32	21832
3/2/2016	3:24 PM	31.85	32	31.85	32	21875
3/2/2016	3:25 PM	31.98	32.04	31.86	31.87	11156
3/2/2016	3:26 PM	31.97	32.03	31.95	31.95	4455
3/2/2016	3:27 PM	32.15	32.21	31.98	31.98	9442
3/2/2016	3:28 PM	32.18	32.19	32.12	32.12	4000
3/2/2016	3:29 PM	32.2	32.2	32.17	32.17	3800
3/2/2016	3:30 PM	32.1	32.12	32.08	32.12	2500
3/2/2016	3:31 PM	32.34	32.38	32.12	32.12	7405
3/2/2016	3:32 PM	32.16	32.35	32.16	32.35	10559
3/2/2016	3:33 PM	32.16	32.19	32.05	32.1	11724
3/2/2016	3:34 PM	32.12	32.12	32.06	32.12	3336
3/2/2016	3:35 PM	32.05	32.14	32.05	32.14	3240
3/2/2016	3:36 PM	32.06	32.19	32.03	32.1	2000
3/2/2016	3:37 PM	32.14	32.18	32.05	32.05	2199
3/2/2016	3:38 PM	32.2	32.2	32.121	32.18	5636
3/2/2016	3:39 PM	32.25	32.25	32.2	32.21	6552
3/2/2016	3:40 PM	32.21	32.24	32.14	32.24	3926
3/2/2016	3:41 PM	32.13	32.16	32.09	32.11	5030
3/2/2016	3:42 PM	32.06	32.16	32.02	32.09	4005
3/2/2016	3:43 PM	31.99	32.15	31.99	32.15	3386
3/2/2016	3:44 PM	32	32.01	31.95	31.97	8305
3/2/2016	3:45 PM	31.98	32.05	31.98	32	7534
3/2/2016	3:46 PM	32.03	32.03	31.93	31.94	7943
3/2/2016	3:47 PM	31.92	32.04	31.92	32.02	4508
3/2/2016	3:48 PM	31.96	31.96	31.9	31.92	3707
3/2/2016	3:49 PM	31.94	31.99	31.94	31.98	3802
3/2/2016	3:50 PM	31.92	31.93	31.9	31.92	2810
3/2/2016	3:51 PM	31.96	31.97	31.88	31.91	4075
3/2/2016	3:52 PM	31.98	32.05	31.98	31.99	10340
3/2/2016	3:53 PM	31.92	31.99	31.9	31.99	4233
3/2/2016	3:54 PM	31.715	31.97	31.71	31.945	18499
3/2/2016	3:55 PM	31.705	31.819	31.7	31.715	16185
3/2/2016	3:56 PM	31.72	31.72	31.69	31.705	14285
3/2/2016	3:57 PM	31.66	31.75	31.65	31.71	16950
3/2/2016	3:58 PM	31.65	31.7	31.63	31.67	10962
3/2/2016	3:59 PM	31.7	31.73	31.63	31.66	15719
3/2/2016	4:00 PM	31.69	31.705	31.65	31.7	13843
3/3/2016	9:31 AM	32.27	32.3	31.97	32.02	19730
3/3/2016	9:32 AM	32.32	32.41	32.24	32.25	28215
3/3/2016	9:33 AM	32.45	32.46	32.315	32.35	15903
3/3/2016	9:34 AM	32.49	32.505	32.41	32.43	19261
3/3/2016	9:35 AM	32.27	32.5	32.26	32.5	16780
3/3/2016	9:36 AM	32.15	32.3	32.11	32.3	22734
3/3/2016	9:37 AM	32.15	32.19	32.1	32.15	7700
3/3/2016	9:38 AM	32.08	32.2	32.07	32.145	12388
3/3/2016	9:39 AM	32.13	32.16	32	32.07	26158
3/3/2016	9:40 AM	32.28	32.28	32.06	32.15	32190
3/3/2016	9:41 AM	32.06	32.22	32.05	32.22	29848
3/3/2016	9:42 AM	32.18	32.18	32.06	32.07	17808
3/3/2016	9:43 AM	32.37	32.43	32.18	32.18	42662
3/3/2016	9:44 AM	32.39	32.44	32.31	32.4	17634
3/3/2016	9:45 AM	32.35	32.42	32.24	32.4	13736
3/3/2016	9:46 AM	32.25	32.37	32.21	32.35	12174
3/3/2016	9:47 AM	32.24	32.31	32.23	32.25	7861
3/3/2016	9:48 AM	32.1	32.36	32.08	32.24	23150
3/3/2016	9:49 AM	32.1	32.17	32.05	32.08	26472
3/3/2016	9:50 AM	31.92	32.09	31.92	32.09	35222
3/3/2016	9:51 AM	31.91	31.99	31.89	31.92	17825
3/3/2016	9:52 AM	31.96	31.965	31.87	31.91	13366
3/3/2016	9:53 AM	31.82	31.95	31.7	31.95	44967
3/3/2016	9:54 AM	31.7	31.87	31.7	31.81	26541
3/3/2016	9:55 AM	31.64	31.735	31.59	31.69	24300
3/3/2016	9:56 AM	31.72	31.73	31.62	31.64	17199
3/3/2016	9:57 AM	31.7	31.77	31.7	31.72	25730
3/3/2016	9:58 AM	31.75	31.77	31.68	31.7	11530
3/3/2016	9:59 AM	31.81	31.89	31.74	31.74	10744
3/3/2016	10:00 AM	31.65	31.82	31.65	31.82	11179
3/3/2016	10:01 AM	31.81	31.82	31.61	31.65	15866
3/3/2016	10:02 AM	31.98	31.99	31.78	31.78	28551
3/3/2016	10:03 AM	31.97	32.06	31.92	31.99	29241
3/3/2016	10:04 AM	31.94	32.09	31.92	31.97	25046
3/3/2016	10:05 AM	31.72	32.02	31.69	31.96	26485
3/3/2016	10:06 AM	31.53	31.71	31.52	31.71	35270
3/3/2016	10:07 AM	31.6	31.63	31.52	31.52	15020
3/3/2016	10:08 AM	31.58	31.6	31.5	31.59	24558
3/3/2016	10:09 AM	31.58	31.595	31.53	31.59	13583
3/3/2016	10:10 AM	31.6	31.63	31.53	31.57	26185
3/3/2016	10:11 AM	31.48	31.61	31.44	31.595	52799
3/3/2016	10:12 AM	31.43	31.5	31.41	31.47	29934
3/3/2016	10:13 AM	31.47	31.49	31.4	31.42	20394
3/3/2016	10:14 AM	31.74	31.74	31.46	31.47	52704
3/3/2016	10:15 AM	31.81	31.81	31.71	31.73	21389
3/3/2016	10:16 AM	31.79	31.81	31.68	31.8	19210
3/3/2016	10:17 AM	31.71	31.79	31.67	31.79	13257
3/3/2016	10:18 AM	31.5	31.72	31.45	31.71	37530
3/3/2016	10:19 AM	31.47	31.53	31.44	31.51	18945
3/3/2016	10:20 AM	31.33	31.47	31.33	31.47	46226
3/3/2016	10:21 AM	31.39	31.39	31.3	31.34	15136
3/3/2016	10:22 AM	31.41	31.42	31.33	31.38	10187
3/3/2016	10:23 AM	31.235	31.44	31.235	31.4	14045
3/3/2016	10:24 AM	31.31	31.33	31.201	31.225	17452
3/3/2016	10:25 AM	31.24	31.33	31.23	31.32	14094
3/3/2016	10:26 AM	31.29	31.3	31.23	31.25	10272
3/3/2016	10:27 AM	31.24	31.34	31.22	31.31	13047
3/3/2016	10:28 AM	31.08	31.22	31.06	31.22	32953
3/3/2016	10:29 AM	30.9	31.1	30.865	31.09	79239
3/3/2016	10:30 AM	30.82	30.94	30.82	30.92	40677
3/3/2016	10:31 AM	30.62	30.81	30.59	30.81	83727
3/3/2016	10:32 AM	30.65	30.67	30.59	30.6	17164
3/3/2016	10:33 AM	30.66	30.73	30.64	30.67	9096
3/3/2016	10:34 AM	30.57	30.67	30.54	30.65	26079
3/3/2016	10:35 AM	30.62	30.62	30.55	30.56	9019
3/3/2016	10:36 AM	30.57	30.61	30.56	30.59	3022
3/3/2016	10:37 AM	30.62	30.62	30.57	30.57	5683
3/3/2016	10:38 AM	30.76	30.79	30.62	30.62	33886
3/3/2016	10:39 AM	30.72	30.8	30.72	30.79	19446
3/3/2016	10:40 AM	30.67	30.82	30.67	30.72	12185
3/3/2016	10:41 AM	30.67	30.7	30.62	30.65	5397
3/3/2016	10:42 AM	30.75	30.77	30.63	30.65	10500
3/3/2016	10:43 AM	31.01	31.05	30.71	30.74	32900
3/3/2016	10:44 AM	30.87	31.01	30.83	31	10000
3/3/2016	10:45 AM	30.95	30.99	30.84	30.86	8000
3/3/2016	10:46 AM	30.73	30.96	30.73	30.96	14927
3/3/2016	10:47 AM	30.77	30.83	30.75	30.79	4000
3/3/2016	10:48 AM	30.58	30.74	30.55	30.74	32755
3/3/2016	10:49 AM	30.57	30.61	30.56	30.58	7876
3/3/2016	10:50 AM	30.63	30.64	30.55	30.57	11950
3/3/2016	10:51 AM	30.68	30.7	30.62	30.63	8291
3/3/2016	10:52 AM	30.44	30.7	30.43	30.7	25866
3/3/2016	10:53 AM	30.45	30.49	30.45	30.46	12072
3/3/2016	10:54 AM	30.58	30.6	30.44	30.44	11605
3/3/2016	10:55 AM	30.43	30.57	30.43	30.57	5760
3/3/2016	10:56 AM	30.05	30.42	30.05	30.42	39618
3/3/2016	10:57 AM	30.03	30.15	29.91	30.04	123546
3/3/2016	10:58 AM	29.88	30.06	29.88	30.04	33046
3/3/2016	10:59 AM	30.05	30.05	29.87	29.88	21301
3/3/2016	11:00 AM	30.08	30.13	30.03	30.03	18439
3/3/2016	11:01 AM	30.21	30.21	30.04	30.06	26077
3/3/2016	11:02 AM	30.11	30.2	30.07	30.19	18026
3/3/2016	11:03 AM	30.09	30.12	30.07	30.11	3700
3/3/2016	11:04 AM	30.13	30.13	30.04	30.12	8616
3/3/2016	11:05 AM	30.18	30.185	30.08	30.13	28930
3/3/2016	11:06 AM	30.19	30.22	30.11	30.18	8980
3/3/2016	11:07 AM	30.18	30.205	30.15	30.18	7001
3/3/2016	11:08 AM	30.23	30.27	30.18	30.2	14803
3/3/2016	11:09 AM	30.12	30.21	30.08	30.21	29444
3/3/2016	11:10 AM	30.06	30.15	29.97	30.14	19850
3/3/2016	11:11 AM	30	30.05	29.92	30.04	21384
3/3/2016	11:12 AM	29.92	30.015	29.92	30.01	5250
3/3/2016	11:13 AM	30.01	30.07	29.95	29.97	14237
3/3/2016	11:14 AM	30.11	30.13	30.02	30.03	13336
3/3/2016	11:15 AM	30.06	30.11	30.03	30.1	31769
3/3/2016	11:16 AM	30.09	30.13	30.05	30.05	21212
3/3/2016	11:17 AM	30.07	30.095	30.03	30.095	9511
3/3/2016	11:18 AM	30.11	30.12	30.07	30.095	19189
3/3/2016	11:19 AM	30.15	30.17	30.08	30.125	11033
3/3/2016	11:20 AM	30.14	30.17	30.08	30.17	11076
3/3/2016	11:21 AM	30.31	30.33	30.12	30.15	17933
3/3/2016	11:22 AM	30.4	30.44	30.34	30.34	40146
3/3/2016	11:23 AM	30.61	30.61	30.43	30.43	35498
3/3/2016	11:24 AM	30.69	30.69	30.52	30.6	22892
3/3/2016	11:25 AM	30.75	30.75	30.66	30.7	13930
3/3/2016	11:26 AM	30.78	30.83	30.67	30.75	30651
3/3/2016	11:27 AM	30.65	30.79	30.6	30.77	9938
3/3/2016	11:28 AM	30.74	30.77	30.64	30.65	12400
3/3/2016	11:29 AM	31	31.06	30.73	30.73	24086
3/3/2016	11:30 AM	31.05	31.11	31	31.01	23942
3/3/2016	11:31 AM	31.09	31.15	31.04	31.05	14715
3/3/2016	11:32 AM	30.88	31.17	30.87	31.11	25482
3/3/2016	11:33 AM	30.88	30.93	30.84	30.87	17000
3/3/2016	11:34 AM	30.79	30.9	30.79	30.88	17684
3/3/2016	11:35 AM	30.77	30.83	30.73	30.8	24140
3/3/2016	11:36 AM	30.66	30.78	30.62	30.78	24233
3/3/2016	11:37 AM	30.69	30.81	30.68	30.68	16690
3/3/2016	11:38 AM	30.83	30.87	30.68	30.69	10061
3/3/2016	11:39 AM	30.88	30.96	30.83	30.83	29776
3/3/2016	11:40 AM	30.73	30.9	30.72	30.9	9857
3/3/2016	11:41 AM	30.9	30.91	30.71	30.73	14658
3/3/2016	11:42 AM	30.88	31.01	30.86	30.95	17915
3/3/2016	11:43 AM	30.69	30.9	30.68	30.9	16301
3/3/2016	11:44 AM	30.5	30.69	30.47	30.68	30017
3/3/2016	11:45 AM	30.64	30.64	30.47	30.48	19637
3/3/2016	11:46 AM	30.59	30.72	30.565	30.61	25388
3/3/2016	11:47 AM	30.55	30.57	30.45	30.56	39103
3/3/2016	11:48 AM	30.56	30.585	30.53	30.54	3658
3/3/2016	11:49 AM	30.51	30.55	30.5	30.55	4031
3/3/2016	11:50 AM	30.53	30.58	30.48	30.52	8203
3/3/2016	11:51 AM	30.55	30.58	30.5	30.52	6419
3/3/2016	11:52 AM	30.43	30.56	30.43	30.56	6908
3/3/2016	11:53 AM	30.39	30.48	30.35	30.45	17669
3/3/2016	11:54 AM	30.6	30.6	30.38	30.39	19464
3/3/2016	11:55 AM	30.57	30.68	30.56	30.61	11024
3/3/2016	11:56 AM	30.75	30.76	30.55	30.56	8715
3/3/2016	11:57 AM	30.56	30.78	30.56	30.73	25431
3/3/2016	11:58 AM	30.36	30.6	30.36	30.59	21964
3/3/2016	11:59 AM	30.29	30.38	30.29	30.38	15301
3/3/2016	12:00 PM	30.26	30.3	30.21	30.28	14807
3/3/2016	12:01 PM	30.17	30.26	30.14	30.2	29352
3/3/2016	12:02 PM	30.33	30.34	30.19	30.19	8400
3/3/2016	12:03 PM	30.365	30.38	30.3	30.32	7584
3/3/2016	12:04 PM	30.35	30.45	30.34	30.39	9308
3/3/2016	12:05 PM	30.469	30.469	30.36	30.38	2905
3/3/2016	12:06 PM	30.44	30.6	30.39	30.44	11762
3/3/2016	12:07 PM	30.35	30.45	30.35	30.43	8575
3/3/2016	12:08 PM	30.24	30.36	30.21	30.34	17106
3/3/2016	12:09 PM	30.16	30.26	30.16	30.22	12950
3/3/2016	12:10 PM	30.21	30.21	30.12	30.145	7874
3/3/2016	12:11 PM	30.25	30.28	30.16	30.2	7676
3/3/2016	12:12 PM	30.33	30.35	30.22	30.23	8076
3/3/2016	12:13 PM	30.34	30.34	30.28	30.3	5136
3/3/2016	12:14 PM	30.53	30.53	30.34	30.34	15259
3/3/2016	12:15 PM	30.56	30.6	30.51	30.53	11381
3/3/2016	12:16 PM	30.63	30.63	30.51	30.54	6758
3/3/2016	12:17 PM	30.67	30.69	30.63	30.63	6000
3/3/2016	12:18 PM	30.72	30.76	30.65	30.65	13785
3/3/2016	12:19 PM	30.815	30.92	30.74	30.74	21438
3/3/2016	12:20 PM	30.93	30.93	30.8	30.85	12610
3/3/2016	12:21 PM	30.99	31.04	30.91	30.94	13897
3/3/2016	12:22 PM	30.76	30.99	30.76	30.99	6341
3/3/2016	12:23 PM	30.74	30.76	30.69	30.73	2208
3/3/2016	12:24 PM	30.62	30.71	30.6	30.71	4309
3/3/2016	12:25 PM	30.73	30.77	30.57	30.59	26211
3/3/2016	12:26 PM	30.85	30.87	30.73	30.73	10532
3/3/2016	12:27 PM	30.66	30.83	30.63	30.81	18673
3/3/2016	12:28 PM	30.6	30.69	30.535	30.67	27647
3/3/2016	12:29 PM	30.68	30.71	30.52	30.58	14453
3/3/2016	12:30 PM	30.72	30.75	30.67	30.69	4541
3/3/2016	12:31 PM	30.72	30.805	30.71	30.75	7791
3/3/2016	12:32 PM	30.47	30.74	30.47	30.71	9697
3/3/2016	12:33 PM	30.52	30.56	30.44	30.45	12145
3/3/2016	12:34 PM	30.47	30.54	30.46	30.53	4700
3/3/2016	12:35 PM	30.49	30.52	30.48	30.49	2400
3/3/2016	12:36 PM	30.567	30.567	30.46	30.47	2520
3/3/2016	12:37 PM	30.37	30.58	30.37	30.58	7758
3/3/2016	12:38 PM	30.39	30.44	30.3	30.35	9400
3/3/2016	12:39 PM	30.36	30.38	30.35	30.38	2400
3/3/2016	12:40 PM	30.32	30.36	30.32	30.35	4400
3/3/2016	12:41 PM	30.32	30.34	30.26	30.315	7773
3/3/2016	12:42 PM	30.27	30.32	30.227	30.32	11176
3/3/2016	12:43 PM	30.32	30.32	30.26	30.27	2200
3/3/2016	12:44 PM	30.38	30.39	30.28	30.32	3783
3/3/2016	12:45 PM	30.33	30.38	30.32	30.38	3545
3/3/2016	12:46 PM	30.29	30.36	30.29	30.32	5180
3/3/2016	12:47 PM	30.2	30.29	30.2	30.29	7041
3/3/2016	12:48 PM	30.3	30.31	30.17	30.21	22509
3/3/2016	12:49 PM	30.34	30.36	30.29	30.315	8312
3/3/2016	12:50 PM	30.36	30.48	30.36	30.375	7003
3/3/2016	12:51 PM	30.37	30.41	30.35	30.37	3400
3/3/2016	12:52 PM	30.33	30.38	30.32	30.38	2500
3/3/2016	12:53 PM	30.2	30.35	30.2	30.32	8500
3/3/2016	12:54 PM	30.24	30.24	30.2	30.2	4835
3/3/2016	12:55 PM	30.22	30.23	30.18	30.23	4886
3/3/2016	12:56 PM	30.23	30.25	30.2	30.21	7711
3/3/2016	12:57 PM	30.21	30.25	30.2	30.23	5031
3/3/2016	12:58 PM	30.18	30.24	30.17	30.22	8690
3/3/2016	12:59 PM	30.22	30.28	30.19	30.19	8825
3/3/2016	1:00 PM	30.14	30.22	30.12	30.22	12847
3/3/2016	1:01 PM	30.02	30.15	30.02	30.13	17266
3/3/2016	1:02 PM	30.13	30.15	29.99	30.02	17078
3/3/2016	1:03 PM	30.05	30.12	30.02	30.11	5500
3/3/2016	1:04 PM	30.06	30.08	30.01	30.05	6633
3/3/2016	1:05 PM	30.06	30.06	30.02	30.06	9821
3/3/2016	1:06 PM	30.02	30.11	29.99	30.04	11516
3/3/2016	1:07 PM	30	30.02	29.99	30.02	9140
3/3/2016	1:08 PM	30.02	30.04	29.99	30	4744
3/3/2016	1:09 PM	29.97	30.03	29.96	30.029	7324
3/3/2016	1:10 PM	29.91	29.98	29.91	29.96	37630
3/3/2016	1:11 PM	30.03	30.08	29.89	29.9	11464
3/3/2016	1:12 PM	30.01	30.08	30.01	30.04	9913
3/3/2016	1:13 PM	29.9	30	29.9	30	15478
3/3/2016	1:14 PM	29.97	30	29.92	29.92	12092
3/3/2016	1:15 PM	30.07	30.07	29.97	29.98	9372
3/3/2016	1:16 PM	30.05	30.07	30.04	30.07	8486
3/3/2016	1:17 PM	30.14	30.15	30.04	30.05	9064
3/3/2016	1:18 PM	30.12	30.15	30.11	30.15	7544
3/3/2016	1:19 PM	30.08	30.11	30.08	30.11	4676
3/3/2016	1:20 PM	30.05	30.08	30.05	30.06	8330
3/3/2016	1:21 PM	30.06	30.08	29.99	30.04	16262
3/3/2016	1:22 PM	30.015	30.06	29.995	30.06	6666
3/3/2016	1:23 PM	30.04	30.04	29.99	30.01	18846
3/3/2016	1:24 PM	30.08	30.12	30.05	30.06	10395
3/3/2016	1:25 PM	30.07	30.13	30.04	30.09	5779
3/3/2016	1:26 PM	30.11	30.12	30.05	30.06	7084
3/3/2016	1:27 PM	30.29	30.3	30.12	30.12	16328
3/3/2016	1:28 PM	30.28	30.32	30.24	30.299	15217
3/3/2016	1:29 PM	30.21	30.25	30.17	30.25	5384
3/3/2016	1:30 PM	30.22	30.27	30.18	30.2	6400
3/3/2016	1:31 PM	30.13	30.22	30.09	30.22	5652
3/3/2016	1:32 PM	30.1	30.1	30.06	30.1	9682
3/3/2016	1:33 PM	30.06	30.13	30.06	30.09	7657
3/3/2016	1:34 PM	30.1	30.13	30.05	30.05	6610
3/3/2016	1:35 PM	29.99	30.09	29.99	30.09	24056
3/3/2016	1:36 PM	29.95	29.99	29.89	29.98	74811
3/3/2016	1:37 PM	29.97	30.03	29.955	29.955	6101
3/3/2016	1:38 PM	29.97	30	29.95	29.98	3636
3/3/2016	1:39 PM	29.97	29.97	29.93	29.96	8112
3/3/2016	1:40 PM	29.93	29.96	29.93	29.96	8599
3/3/2016	1:41 PM	29.93	29.95	29.92	29.94	20502
3/3/2016	1:42 PM	29.94	29.97	29.9	29.92	12886
3/3/2016	1:43 PM	29.96	29.98	29.93	29.93	13053
3/3/2016	1:44 PM	29.93	29.97	29.92	29.96	11736
3/3/2016	1:45 PM	29.7	29.91	29.7	29.91	34808
3/3/2016	1:46 PM	29.61	29.72	29.58	29.72	29642
3/3/2016	1:47 PM	29.58	29.62	29.57	29.62	12982
3/3/2016	1:48 PM	29.455	29.59	29.44	29.59	24933
3/3/2016	1:49 PM	29.46	29.5	29.46	29.5	24055
3/3/2016	1:50 PM	29.47	29.51	29.46	29.46	13879
3/3/2016	1:51 PM	29.37	29.46	29.35	29.46	10376
3/3/2016	1:52 PM	29.36	29.4	29.36	29.37	18176
3/3/2016	1:53 PM	29.54	29.54	29.36	29.36	9906
3/3/2016	1:54 PM	29.52	29.56	29.47	29.56	8791
3/3/2016	1:55 PM	29.4	29.51	29.4	29.51	12650
3/3/2016	1:56 PM	29.45	29.45	29.35	29.41	12974
3/3/2016	1:57 PM	29.5	29.5	29.45	29.45	5724
3/3/2016	1:58 PM	29.47	29.49	29.43	29.49	10680
3/3/2016	1:59 PM	29.38	29.48	29.38	29.47	9474
3/3/2016	2:00 PM	29.35	29.45	29.35	29.38	8300
3/3/2016	2:01 PM	29.28	29.38	29.25	29.34	12331
3/3/2016	2:02 PM	29.35	29.35	29.27	29.29	11574
3/3/2016	2:03 PM	29.39	29.4	29.35	29.35	7620
3/3/2016	2:04 PM	29.33	29.46	29.29	29.41	13477
3/3/2016	2:05 PM	29.34	29.36	29.29	29.32	4436
3/3/2016	2:06 PM	29.52	29.54	29.37	29.37	8663
3/3/2016	2:07 PM	29.58	29.6	29.5	29.51	12047
3/3/2016	2:08 PM	29.54	29.58	29.54	29.58	9664
3/3/2016	2:09 PM	29.6	29.61	29.54	29.56	16200
3/3/2016	2:10 PM	29.6	29.63	29.54	29.59	8938
3/3/2016	2:11 PM	29.55	29.62	29.53	29.58	5636
3/3/2016	2:12 PM	29.55	29.57	29.54	29.56	3700
3/3/2016	2:13 PM	29.63	29.74	29.57	29.57	15300
3/3/2016	2:14 PM	29.53	29.63	29.52	29.62	6250
3/3/2016	2:15 PM	29.55	29.58	29.52	29.55	4652
3/3/2016	2:16 PM	29.56	29.57	29.54	29.54	3788
3/3/2016	2:17 PM	29.59	29.59	29.55	29.55	7400
3/3/2016	2:18 PM	29.59	29.62	29.57	29.59	10066
3/3/2016	2:19 PM	29.48	29.6	29.48	29.599	7850
3/3/2016	2:20 PM	29.47	29.47	29.46	29.47	3100
3/3/2016	2:21 PM	29.44	29.48	29.42	29.48	1536
3/3/2016	2:22 PM	29.43	29.45	29.4	29.4	3336
3/3/2016	2:23 PM	29.37	29.44	29.37	29.44	600
3/3/2016	2:24 PM	29.28	29.355	29.28	29.355	4410
3/3/2016	2:25 PM	29.32	29.32	29.28	29.28	2772
3/3/2016	2:26 PM	29.17	29.29	29.14	29.29	32715
3/3/2016	2:27 PM	29.2	29.23	29.13	29.16	9260
3/3/2016	2:28 PM	29.2	29.21	29.18	29.19	3100
3/3/2016	2:29 PM	29.37	29.37	29.2	29.2	5635
3/3/2016	2:30 PM	29.32	29.39	29.32	29.34	8330
3/3/2016	2:31 PM	29.32	29.35	29.31	29.335	6087
3/3/2016	2:32 PM	29.39	29.42	29.33	29.33	6436
3/3/2016	2:33 PM	29.43	29.48	29.36	29.39	8762
3/3/2016	2:34 PM	29.38	29.45	29.35	29.42	14959
3/3/2016	2:35 PM	29.27	29.36	29.26	29.36	8072
3/3/2016	2:36 PM	29.17	29.26	29.17	29.24	6091
3/3/2016	2:37 PM	29.16	29.17	29.15	29.17	2300
3/3/2016	2:38 PM	29.12	29.19	29.12	29.17	8678
3/3/2016	2:39 PM	29.115	29.16	29.11	29.13	16884
3/3/2016	2:40 PM	29.07	29.16	29.07	29.12	13773
3/3/2016	2:41 PM	29.11	29.12	29.07	29.08	8082
3/3/2016	2:42 PM	29.09	29.12	29.06	29.12	7096
3/3/2016	2:43 PM	29.03	29.13	29.02	29.08	19187
3/3/2016	2:44 PM	29.02	29.07	29.02	29.04	9365
3/3/2016	2:45 PM	29.02	29.05	29.01	29.01	2984
3/3/2016	2:46 PM	29.1	29.12	29.01	29.01	11875
3/3/2016	2:47 PM	29.12	29.12	29.08	29.1	3300
3/3/2016	2:48 PM	29.05	29.14	29.05	29.12	15081
3/3/2016	2:49 PM	29.08	29.08	29.05	29.06	11170
3/3/2016	2:50 PM	29.07	29.08	29.03	29.06	9079
3/3/2016	2:51 PM	29.12	29.12	29.03	29.06	6150
3/3/2016	2:52 PM	29.09	29.16	29.09	29.15	10664
3/3/2016	2:53 PM	29.15	29.18	29.11	29.12	9900
3/3/2016	2:54 PM	29.15	29.17	29.13	29.15	9276
3/3/2016	2:55 PM	29.19	29.19	29.16	29.16	9133
3/3/2016	2:56 PM	29.25	29.29	29.2	29.2	16907
3/3/2016	2:57 PM	29.23	29.26	29.21	29.24	12865
3/3/2016	2:58 PM	29.2	29.25	29.2	29.24	7883
3/3/2016	2:59 PM	29.21	29.23	29.17	29.21	6656
3/3/2016	3:00 PM	29.26	29.35	29.22	29.22	18407
3/3/2016	3:01 PM	29.31	29.32	29.25	29.27	11510
3/3/2016	3:02 PM	29.22	29.32	29.22	29.32	6520
3/3/2016	3:03 PM	29.2	29.24	29.12	29.23	35799
3/3/2016	3:04 PM	29.41	29.45	29.2	29.22	25985
3/3/2016	3:05 PM	29.39	29.46	29.31	29.44	31296
3/3/2016	3:06 PM	29.62	29.62	29.4	29.4	18975
3/3/2016	3:07 PM	29.62	29.7	29.57	29.6	25956
3/3/2016	3:08 PM	29.63	29.64	29.61	29.62	8457
3/3/2016	3:09 PM	29.64	29.64	29.61	29.62	8763
3/3/2016	3:10 PM	29.63	29.69	29.57	29.64	21952
3/3/2016	3:11 PM	29.65	29.74	29.62	29.62	17667
3/3/2016	3:12 PM	29.8	29.81	29.64	29.64	13283
3/3/2016	3:13 PM	29.69	29.8	29.62	29.8	28605
3/3/2016	3:14 PM	29.74	29.77	29.69	29.69	15992
3/3/2016	3:15 PM	29.78	29.81	29.69	29.74	10448
3/3/2016	3:16 PM	29.82	29.89	29.77	29.8	15285
3/3/2016	3:17 PM	29.84	29.89	29.83	29.84	7230
3/3/2016	3:18 PM	29.87	29.93	29.82	29.83	31276
3/3/2016	3:19 PM	29.86	29.97	29.85	29.86	17912
3/3/2016	3:20 PM	29.98	29.98	29.86	29.86	34480
3/3/2016	3:21 PM	30.01	30.1	29.97	29.99	33555
3/3/2016	3:22 PM	29.97	30.06	29.97	30	37655
3/3/2016	3:23 PM	29.94	30	29.88	29.98	14705
3/3/2016	3:24 PM	29.9	29.95	29.89	29.91	15107
3/3/2016	3:25 PM	29.71	29.92	29.7	29.91	19034
3/3/2016	3:26 PM	29.68	29.79	29.68	29.71	26704
3/3/2016	3:27 PM	29.6	29.73	29.56	29.72	28348
3/3/2016	3:28 PM	29.66	29.67	29.61	29.61	6250
3/3/2016	3:29 PM	29.61	29.63	29.59	29.63	8780
3/3/2016	3:30 PM	29.6	29.66	29.6	29.62	4514
3/3/2016	3:31 PM	29.6	29.62	29.53	29.575	21252
3/3/2016	3:32 PM	29.46	29.59	29.43	29.59	11054
3/3/2016	3:33 PM	29.55	29.56	29.45	29.45	11120
3/3/2016	3:34 PM	29.46	29.55	29.45	29.55	6920
3/3/2016	3:35 PM	29.42	29.45	29.4	29.45	16027
3/3/2016	3:36 PM	29.42	29.46	29.41	29.42	21235
3/3/2016	3:37 PM	29.59	29.6	29.42	29.425	13377
3/3/2016	3:38 PM	29.52	29.575	29.49	29.575	9362
3/3/2016	3:39 PM	29.59	29.65	29.45	29.52	13473
3/3/2016	3:40 PM	29.51	29.59	29.49	29.57	20250
3/3/2016	3:41 PM	29.51	29.54	29.48	29.53	16142
3/3/2016	3:42 PM	29.61	29.61	29.5	29.52	6762
3/3/2016	3:43 PM	29.6	29.64	29.59	29.61	15381
3/3/2016	3:44 PM	29.67	29.675	29.58	29.6	16534
3/3/2016	3:45 PM	29.63	29.68	29.62	29.67	17890
3/3/2016	3:46 PM	29.63	29.64	29.61	29.63	8173
3/3/2016	3:47 PM	29.58	29.66	29.58	29.64	22442
3/3/2016	3:48 PM	29.61	29.63	29.59	29.59	7290
3/3/2016	3:49 PM	29.59	29.64	29.58	29.61	38862
3/3/2016	3:50 PM	29.58	29.61	29.53	29.58	22934
3/3/2016	3:51 PM	29.61	29.66	29.53	29.58	30203
3/3/2016	3:52 PM	29.61	29.75	29.6	29.63	55230
3/3/2016	3:53 PM	29.57	29.64	29.54	29.6	9550
3/3/2016	3:54 PM	29.59	29.59	29.55	29.56	4372
3/3/2016	3:55 PM	29.59	29.6	29.54	29.59	8500
3/3/2016	3:56 PM	29.59	29.6	29.56	29.58	17898
3/3/2016	3:57 PM	29.53	29.59	29.5	29.59	19658
3/3/2016	3:58 PM	29.53	29.56	29.51	29.53	19134
3/3/2016	3:59 PM	29.52	29.55	29.51	29.54	14753
3/3/2016	4:00 PM	29.58	29.64	29.52	29.52	23174
3/4/2016	9:31 AM	28.68	28.77	28.6	28.65	27865
3/4/2016	9:32 AM	28.75	28.8	28.6	28.67	14083
3/4/2016	9:33 AM	28.93	28.94	28.72	28.78	22049
3/4/2016	9:34 AM	29.08	29.1	28.89	28.94	17334
3/4/2016	9:35 AM	29.17	29.2	29.04	29.07	28506
3/4/2016	9:36 AM	29.37	29.37	29.06	29.18	46545
3/4/2016	9:37 AM	29.19	29.39	29.16	29.37	20197
3/4/2016	9:38 AM	29.14	29.24	29.11	29.18	27055
3/4/2016	9:39 AM	28.95	29.15	28.94	29.13	38210
3/4/2016	9:40 AM	29.12	29.14	28.97	29	18043
3/4/2016	9:41 AM	29.3	29.35	29.12	29.12	20415
3/4/2016	9:42 AM	29.19	29.35	29.18	29.32	12377
3/4/2016	9:43 AM	29.45	29.47	29.18	29.18	32715
3/4/2016	9:44 AM	29.4	29.48	29.35	29.48	14762
3/4/2016	9:45 AM	29.36	29.56	29.36	29.41	30295
3/4/2016	9:46 AM	29.52	29.52	29.35	29.37	24389
3/4/2016	9:47 AM	29.54	29.65	29.46	29.52	27279
3/4/2016	9:48 AM	29.49	29.54	29.42	29.54	17853
3/4/2016	9:49 AM	29.52	29.55	29.44	29.49	19300
3/4/2016	9:50 AM	29.56	29.63	29.47	29.48	14274
3/4/2016	9:51 AM	29.53	29.64	29.53	29.58	12308
3/4/2016	9:52 AM	29.4	29.5	29.27	29.5	17458
3/4/2016	9:53 AM	29.69	29.72	29.43	29.43	21808
3/4/2016	9:54 AM	29.77	29.91	29.67	29.67	26754
3/4/2016	9:55 AM	29.91	29.93	29.72	29.75	8966
3/4/2016	9:56 AM	30.06	30.08	29.89	29.94	29468
3/4/2016	9:57 AM	29.94	30.08	29.9	30.05	53124
3/4/2016	9:58 AM	29.9	29.95	29.89	29.93	13378
3/4/2016	9:59 AM	30.03	30.03	29.9	29.9	16670
3/4/2016	10:00 AM	29.89	30.06	29.83	30.05	10026
3/4/2016	10:01 AM	29.75	29.94	29.69	29.91	40245
3/4/2016	10:02 AM	29.8	29.82	29.7	29.74	11386
3/4/2016	10:03 AM	30.02	30.06	29.77	29.77	23972
3/4/2016	10:04 AM	29.88	30.05	29.88	30.01	16988
3/4/2016	10:05 AM	29.9	29.95	29.83	29.9	15122
3/4/2016	10:06 AM	30.1	30.1	29.89	29.91	9563
3/4/2016	10:07 AM	29.74	30.1	29.73	30.09	22090
3/4/2016	10:08 AM	29.76	29.87	29.66	29.71	19575
3/4/2016	10:09 AM	29.76	29.78	29.61	29.71	21636
3/4/2016	10:10 AM	29.71	29.84	29.71	29.74	11395
3/4/2016	10:11 AM	29.81	29.91	29.69	29.7	14522
3/4/2016	10:12 AM	29.63	29.73	29.62	29.73	17642
3/4/2016	10:13 AM	29.64	29.66	29.48	29.62	20306
3/4/2016	10:14 AM	29.35	29.63	29.34	29.63	16028
3/4/2016	10:15 AM	29.23	29.43	29.23	29.35	8086
3/4/2016	10:16 AM	29.28	29.32	29.19	29.2	19186
3/4/2016	10:17 AM	29.33	29.41	29.21	29.26	15510
3/4/2016	10:18 AM	29.43	29.49	29.34	29.35	14286
3/4/2016	10:19 AM	29.44	29.58	29.4	29.45	26165
3/4/2016	10:20 AM	29.45	29.45	29.37	29.45	5050
3/4/2016	10:21 AM	29.58	29.59	29.39	29.42	12864
3/4/2016	10:22 AM	29.53	29.67	29.51	29.57	11992
3/4/2016	10:23 AM	29.67	29.67	29.49	29.55	10301
3/4/2016	10:24 AM	29.53	29.65	29.52	29.65	9744
3/4/2016	10:25 AM	29.48	29.55	29.44	29.54	4900
3/4/2016	10:26 AM	29.34	29.54	29.33	29.54	6800
3/4/2016	10:27 AM	29.26	29.33	29.15	29.32	31379
3/4/2016	10:28 AM	29.18	29.32	29.18	29.32	13809
3/4/2016	10:29 AM	29.26	29.29	29.16	29.21	11783
3/4/2016	10:30 AM	29.28	29.3	29.23	29.27	4600
3/4/2016	10:31 AM	29.17	29.23	29.07	29.23	26473
3/4/2016	10:32 AM	29.27	29.33	29.18	29.18	7200
3/4/2016	10:33 AM	29.36	29.48	29.26	29.26	11022
3/4/2016	10:34 AM	29.3	29.37	29.29	29.35	7702
3/4/2016	10:35 AM	29.33	29.35	29.29	29.29	4642
3/4/2016	10:36 AM	29.13	29.32	29.12	29.32	22395
3/4/2016	10:37 AM	29.14	29.22	29.12	29.12	2400
3/4/2016	10:38 AM	29.21	29.22	29.15	29.17	17740
3/4/2016	10:39 AM	29.21	29.3	29.19	29.23	26845
3/4/2016	10:40 AM	29.08	29.25	29.08	29.24	12900
3/4/2016	10:41 AM	29.03	29.07	28.95	29.07	19181
3/4/2016	10:42 AM	29.11	29.14	29.02	29.02	6894
3/4/2016	10:43 AM	29.21	29.23	29.09	29.1	11780
3/4/2016	10:44 AM	29.03	29.21	29.01	29.19	6864
3/4/2016	10:45 AM	29	29.05	28.92	29.05	6942
3/4/2016	10:46 AM	28.84	29	28.8	29	13110
3/4/2016	10:47 AM	28.92	28.94	28.79	28.82	12599
3/4/2016	10:48 AM	29.03	29.06	28.93	28.94	9822
3/4/2016	10:49 AM	28.95	29	28.93	29	7145
3/4/2016	10:50 AM	28.885	28.96	28.83	28.96	9340
3/4/2016	10:51 AM	28.87	28.94	28.86	28.91	4230
3/4/2016	10:52 AM	29.05	29.06	28.85	28.85	8889
3/4/2016	10:53 AM	29.05	29.06	29.03	29.03	3600
3/4/2016	10:54 AM	29.09	29.13	29.04	29.06	14072
3/4/2016	10:55 AM	28.96	29.13	28.96	29.1	14875
3/4/2016	10:56 AM	29.03	29.03	28.95	28.97	5114
3/4/2016	10:57 AM	28.95	29.07	28.93	29.04	11936
3/4/2016	10:58 AM	28.95	28.98	28.88	28.98	9954
3/4/2016	10:59 AM	28.97	29.01	28.92	28.97	12965
3/4/2016	11:00 AM	28.92	29	28.91	28.93	12429
3/4/2016	11:01 AM	28.82	28.89	28.74	28.89	20521
3/4/2016	11:02 AM	28.87	28.87	28.67	28.8	11998
3/4/2016	11:03 AM	28.86	28.91	28.78	28.84	8875
3/4/2016	11:04 AM	28.74	28.89	28.74	28.88	29750
3/4/2016	11:05 AM	28.67	28.76	28.62	28.73	17397
3/4/2016	11:06 AM	28.51	28.68	28.501	28.68	22371
3/4/2016	11:07 AM	28.58	28.58	28.43	28.52	28564
3/4/2016	11:08 AM	28.57	28.65	28.56	28.57	8072
3/4/2016	11:09 AM	28.56	28.6	28.51	28.6	5368
3/4/2016	11:10 AM	28.55	28.58	28.47	28.54	18599
3/4/2016	11:11 AM	28.52	28.53	28.38	28.53	33176
3/4/2016	11:12 AM	28.62	28.62	28.54	28.54	11248
3/4/2016	11:13 AM	28.57	28.63	28.53	28.61	7457
3/4/2016	11:14 AM	28.45	28.57	28.43	28.57	17471
3/4/2016	11:15 AM	28.42	28.47	28.4	28.47	7100
3/4/2016	11:16 AM	28.44	28.48	28.44	28.45	4400
3/4/2016	11:17 AM	28.41	28.49	28.41	28.45	7276
3/4/2016	11:18 AM	28.33	28.47	28.32	28.4	21423
3/4/2016	11:19 AM	28.47	28.48	28.33	28.34	12894
3/4/2016	11:20 AM	28.38	28.48	28.33	28.48	12263
3/4/2016	11:21 AM	28.53	28.53	28.33	28.38	14086
3/4/2016	11:22 AM	28.51	28.56	28.5	28.51	11210
3/4/2016	11:23 AM	28.58	28.58	28.53	28.54	8454
3/4/2016	11:24 AM	28.62	28.63	28.57	28.58	11061
3/4/2016	11:25 AM	28.52	28.64	28.51	28.63	7815
3/4/2016	11:26 AM	28.52	28.59	28.45	28.49	7854
3/4/2016	11:27 AM	28.49	28.52	28.46	28.5	5688
3/4/2016	11:28 AM	28.6	28.62	28.47	28.47	3908
3/4/2016	11:29 AM	28.63	28.67	28.6	28.62	14130
3/4/2016	11:30 AM	28.6	28.63	28.57	28.58	9618
3/4/2016	11:31 AM	28.539	28.61	28.5	28.6	4590
3/4/2016	11:32 AM	28.53	28.53	28.45	28.5	9852
3/4/2016	11:33 AM	28.5	28.56	28.49	28.53	5342
3/4/2016	11:34 AM	28.52	28.53	28.48	28.48	4592
3/4/2016	11:35 AM	28.6	28.63	28.44	28.51	8436
3/4/2016	11:36 AM	28.54	28.57	28.54	28.57	3400
3/4/2016	11:37 AM	28.68	28.69	28.53	28.54	13700
3/4/2016	11:38 AM	28.58	28.69	28.58	28.69	20441
3/4/2016	11:39 AM	28.8	28.82	28.62	28.62	9560
3/4/2016	11:40 AM	28.75	28.87	28.75	28.79	9346
3/4/2016	11:41 AM	28.86	28.9	28.73	28.76	18209
3/4/2016	11:42 AM	28.85	28.92	28.85	28.87	5850
3/4/2016	11:43 AM	28.91	28.98	28.86	28.86	7780
3/4/2016	11:44 AM	28.92	28.94	28.86	28.91	4485
3/4/2016	11:45 AM	28.895	28.94	28.895	28.94	5600
3/4/2016	11:46 AM	28.87	28.91	28.84	28.88	11139
3/4/2016	11:47 AM	28.88	28.92	28.85	28.87	7186
3/4/2016	11:48 AM	28.81	28.87	28.75	28.87	11220
3/4/2016	11:49 AM	28.76	28.84	28.75	28.83	9150
3/4/2016	11:50 AM	28.8	28.84	28.79	28.83	5150
3/4/2016	11:51 AM	28.68	28.77	28.68	28.77	4812
3/4/2016	11:52 AM	28.68	28.71	28.66	28.66	11100
3/4/2016	11:53 AM	28.74	28.77	28.69	28.7	4372
3/4/2016	11:54 AM	28.72	28.76	28.65	28.75	5885
3/4/2016	11:55 AM	28.6	28.73	28.57	28.73	6936
3/4/2016	11:56 AM	28.67	28.67	28.58	28.58	12809
3/4/2016	11:57 AM	28.53	28.67	28.52	28.67	6150
3/4/2016	11:58 AM	28.52	28.54	28.48	28.52	15992
3/4/2016	11:59 AM	28.48	28.52	28.43	28.52	8561
3/4/2016	12:00 PM	28.39	28.46	28.38	28.46	4745
3/4/2016	12:01 PM	28.43	28.43	28.33	28.38	9559
3/4/2016	12:02 PM	28.45	28.47	28.38	28.41	6162
3/4/2016	12:03 PM	28.44	28.5	28.42	28.44	11409
3/4/2016	12:04 PM	28.51	28.55	28.42	28.43	9717
3/4/2016	12:05 PM	28.49	28.518	28.48	28.5	4186
3/4/2016	12:06 PM	28.5	28.56	28.48	28.51	7066
3/4/2016	12:07 PM	28.54	28.56	28.5	28.54	7322
3/4/2016	12:08 PM	28.655	28.655	28.54	28.57	7654
3/4/2016	12:09 PM	28.665	28.68	28.6	28.65	20195
3/4/2016	12:10 PM	28.76	28.76	28.65	28.65	8369
3/4/2016	12:11 PM	28.72	28.77	28.72	28.74	11560
3/4/2016	12:12 PM	28.78	28.79	28.74	28.74	6050
3/4/2016	12:13 PM	28.75	28.77	28.74	28.77	6137
3/4/2016	12:14 PM	28.77	28.815	28.72	28.73	7219
3/4/2016	12:15 PM	28.92	28.93	28.77	28.77	10806
3/4/2016	12:16 PM	28.96	28.96	28.92	28.92	18229
3/4/2016	12:17 PM	28.96	28.97	28.91	28.95	6197
3/4/2016	12:18 PM	28.9	28.99	28.9	28.97	10169
3/4/2016	12:19 PM	28.89	28.93	28.87	28.9	7988
3/4/2016	12:20 PM	28.93	28.94	28.87	28.89	10070
3/4/2016	12:21 PM	28.91	29	28.91	28.93	7169
3/4/2016	12:22 PM	28.8	28.91	28.79	28.9	16305
3/4/2016	12:23 PM	28.85	28.86	28.8	28.8	7395
3/4/2016	12:24 PM	28.92	28.94	28.85	28.85	12661
3/4/2016	12:25 PM	28.99	28.99	28.89	28.94	10900
3/4/2016	12:26 PM	28.98	29	28.92	28.96	11689
3/4/2016	12:27 PM	29.1	29.1	28.97	28.97	17958
3/4/2016	12:28 PM	29.04	29.1	29.02	29.1	7251
3/4/2016	12:29 PM	28.99	29.05	28.95	29.05	11874
3/4/2016	12:30 PM	29.01	29.04	28.96	28.99	8229
3/4/2016	12:31 PM	28.85	29	28.85	29	4700
3/4/2016	12:32 PM	28.89	28.94	28.85	28.85	5973
3/4/2016	12:33 PM	28.96	28.96	28.88	28.88	3221
3/4/2016	12:34 PM	29.07	29.07	28.9	28.93	8786
3/4/2016	12:35 PM	29.14	29.16	29.04	29.09	13211
3/4/2016	12:36 PM	29.24	29.31	29.18	29.18	16776
3/4/2016	12:37 PM	29.24	29.26	29.19	29.24	9658
3/4/2016	12:38 PM	29.22	29.27	29.18	29.23	9095
3/4/2016	12:39 PM	29.41	29.42	29.16	29.23	22497
3/4/2016	12:40 PM	29.44	29.5	29.39	29.39	12130
3/4/2016	12:41 PM	29.37	29.47	29.31	29.45	14886
3/4/2016	12:42 PM	29.39	29.39	29.34	29.38	7687
3/4/2016	12:43 PM	29.47	29.48	29.37	29.37	4237
3/4/2016	12:44 PM	29.55	29.55	29.44	29.47	15160
3/4/2016	12:45 PM	29.59	29.66	29.52	29.52	12504
3/4/2016	12:46 PM	29.5	29.59	29.49	29.57	5440
3/4/2016	12:47 PM	29.66	29.76	29.5	29.52	12506
3/4/2016	12:48 PM	29.69	29.76	29.63	29.66	7666
3/4/2016	12:49 PM	29.67	29.72	29.64	29.7	7309
3/4/2016	12:50 PM	29.63	29.66	29.6	29.64	7280
3/4/2016	12:51 PM	29.62	29.69	29.62	29.66	10982
3/4/2016	12:52 PM	29.63	29.65	29.62	29.62	5033
3/4/2016	12:53 PM	29.45	29.64	29.44	29.63	13200
3/4/2016	12:54 PM	29.36	29.43	29.3	29.43	14963
3/4/2016	12:55 PM	29.41	29.41	29.32	29.36	11644
3/4/2016	12:56 PM	29.49	29.49	29.43	29.43	9111
3/4/2016	12:57 PM	29.48	29.49	29.44	29.49	4095
3/4/2016	12:58 PM	29.52	29.52	29.47	29.5	4338
3/4/2016	12:59 PM	29.48	29.5	29.41	29.5	3707
3/4/2016	1:00 PM	29.48	29.5	29.45	29.46	2716
3/4/2016	1:01 PM	29.5	29.54	29.43	29.47	8135
3/4/2016	1:02 PM	29.5	29.54	29.49	29.52	4714
3/4/2016	1:03 PM	29.5	29.52	29.43	29.52	10992
3/4/2016	1:04 PM	29.5	29.52	29.47	29.5	4600
3/4/2016	1:05 PM	29.51	29.52	29.47	29.5	6686
3/4/2016	1:06 PM	29.47	29.59	29.47	29.52	24430
3/4/2016	1:07 PM	29.62	29.66	29.42	29.48	15121
3/4/2016	1:08 PM	29.61	29.63	29.56	29.625	20178
3/4/2016	1:09 PM	29.58	29.68	29.58	29.62	18244
3/4/2016	1:10 PM	29.61	29.63	29.58	29.58	4871
3/4/2016	1:11 PM	29.689	29.7	29.65	29.66	4599
3/4/2016	1:12 PM	29.74	29.75	29.65	29.69	8681
3/4/2016	1:13 PM	29.75	29.76	29.7	29.76	4940
3/4/2016	1:14 PM	29.71	29.82	29.71	29.77	11981
3/4/2016	1:15 PM	29.69	29.75	29.62	29.7	15039
3/4/2016	1:16 PM	29.67	29.71	29.64	29.7	4656
3/4/2016	1:17 PM	29.69	29.7	29.68	29.68	2200
3/4/2016	1:18 PM	29.71	29.75	29.68	29.73	3020
3/4/2016	1:19 PM	29.73	29.74	29.68	29.74	2255
3/4/2016	1:20 PM	29.68	29.76	29.68	29.74	2152
3/4/2016	1:21 PM	29.55	29.64	29.53	29.64	9864
3/4/2016	1:22 PM	29.58	29.59	29.52	29.56	5978
3/4/2016	1:23 PM	29.55	29.6	29.55	29.56	5252
3/4/2016	1:24 PM	29.4	29.52	29.38	29.52	16878
3/4/2016	1:25 PM	29.35	29.41	29.35	29.4	1364
3/4/2016	1:26 PM	29.35	29.42	29.33	29.34	6866
3/4/2016	1:27 PM	29.32	29.41	29.3	29.38	6466
3/4/2016	1:28 PM	29.38	29.41	29.34	29.34	10541
3/4/2016	1:29 PM	29.32	29.42	29.32	29.42	4934
3/4/2016	1:30 PM	29.26	29.33	29.24	29.33	10858
3/4/2016	1:31 PM	29.33	29.34	29.26	29.3	8334
3/4/2016	1:32 PM	29.28	29.34	29.28	29.32	2411
3/4/2016	1:33 PM	29.33	29.37	29.3	29.32	7197
3/4/2016	1:34 PM	29.26	29.3	29.26	29.3	4550
3/4/2016	1:35 PM	29.32	29.325	29.28	29.28	1783
3/4/2016	1:36 PM	29.28	29.31	29.27	29.27	3645
3/4/2016	1:37 PM	29.24	29.3	29.24	29.28	3936
3/4/2016	1:38 PM	29.08	29.23	29.08	29.23	6222
3/4/2016	1:39 PM	29.05	29.12	29.05	29.1	10750
3/4/2016	1:40 PM	28.89	29.13	28.85	29.08	20636
3/4/2016	1:41 PM	28.87	28.92	28.77	28.88	14994
3/4/2016	1:42 PM	28.69	28.9	28.68	28.85	10473
3/4/2016	1:43 PM	28.77	28.77	28.63	28.7	6999
3/4/2016	1:44 PM	28.76	28.79	28.73	28.79	12522
3/4/2016	1:45 PM	28.79	28.79	28.7	28.74	9505
3/4/2016	1:46 PM	28.72	28.79	28.65	28.79	9317
3/4/2016	1:47 PM	28.75	28.75	28.59	28.67	9179
3/4/2016	1:48 PM	28.73	28.76	28.7	28.749	5214
3/4/2016	1:49 PM	28.75	28.77	28.71	28.75	11522
3/4/2016	1:50 PM	28.76	28.81	28.73	28.75	7949
3/4/2016	1:51 PM	28.66	28.76	28.64	28.75	11470
3/4/2016	1:52 PM	28.64	28.68	28.64	28.67	14922
3/4/2016	1:53 PM	28.56	28.64	28.55	28.64	7792
3/4/2016	1:54 PM	28.47	28.54	28.47	28.53	39468
3/4/2016	1:55 PM	28.42	28.479	28.42	28.47	17130
3/4/2016	1:56 PM	28.4	28.42	28.38	28.42	11517
3/4/2016	1:57 PM	28.48	28.48	28.4	28.4	3372
3/4/2016	1:58 PM	28.56	28.577	28.47	28.475	9957
3/4/2016	1:59 PM	28.67	28.67	28.52	28.578	9298
3/4/2016	2:00 PM	28.7	28.71	28.66	28.68	10594
3/4/2016	2:01 PM	28.86	28.87	28.67	28.69	13114
3/4/2016	2:02 PM	28.85	28.88	28.83	28.86	8972
3/4/2016	2:03 PM	28.84	28.86	28.81	28.85	2656
3/4/2016	2:04 PM	28.86	28.91	28.83	28.87	4336
3/4/2016	2:05 PM	28.82	28.86	28.82	28.86	4310
3/4/2016	2:06 PM	28.72	28.84	28.69	28.83	6247
3/4/2016	2:07 PM	28.62	28.73	28.58	28.72	7308
3/4/2016	2:08 PM	28.72	28.72	28.61	28.62	9163
3/4/2016	2:09 PM	28.85	28.86	28.728	28.73	6642
3/4/2016	2:10 PM	28.94	28.94	28.84	28.84	8045
3/4/2016	2:11 PM	28.98	29.05	28.95	28.97	9972
3/4/2016	2:12 PM	28.99	29.02	28.99	29	8430
3/4/2016	2:13 PM	28.97	29.02	28.95	29.02	6191
3/4/2016	2:14 PM	29	29.03	29	29	12485
3/4/2016	2:15 PM	29.065	29.07	28.98	29.01	3760
3/4/2016	2:16 PM	29.03	29.09	29.03	29.06	8286
3/4/2016	2:17 PM	29.07	29.08	29.01	29.01	4580
3/4/2016	2:18 PM	29.03	29.16	29.03	29.06	11252
3/4/2016	2:19 PM	28.97	29.06	28.92	29.06	5819
3/4/2016	2:20 PM	29.2	29.22	28.95	28.95	10089
3/4/2016	2:21 PM	29.14	29.21	29.14	29.2	8882
3/4/2016	2:22 PM	29.26	29.26	29.12	29.16	12310
3/4/2016	2:23 PM	29.33	29.35	29.25	29.26	15413
3/4/2016	2:24 PM	29.34	29.38	29.33	29.34	4976
3/4/2016	2:25 PM	29.28	29.31	29.27	29.3	1492
3/4/2016	2:26 PM	29.35	29.46	29.3	29.3	14796
3/4/2016	2:27 PM	29.44	29.46	29.35	29.38	7052
3/4/2016	2:28 PM	29.24	29.42	29.23	29.42	11527
3/4/2016	2:29 PM	29.15	29.26	29.09	29.24	8300
3/4/2016	2:30 PM	29.33	29.35	29.13	29.13	10346
3/4/2016	2:31 PM	29.36	29.4	29.32	29.37	3408
3/4/2016	2:32 PM	29.24	29.35	29.22	29.35	4250
3/4/2016	2:33 PM	29.25	29.25	29.22	29.25	8410
3/4/2016	2:34 PM	29.19	29.27	29.19	29.25	9000
3/4/2016	2:35 PM	29.11	29.22	29.06	29.2	10674
3/4/2016	2:36 PM	29.35	29.38	29.1	29.11	10183
3/4/2016	2:37 PM	29.47	29.5	29.32	29.32	15093
3/4/2016	2:38 PM	29.37	29.47	29.34	29.44	8104
3/4/2016	2:39 PM	29.5	29.5	29.36	29.37	3120
3/4/2016	2:40 PM	29.54	29.55	29.48	29.5	5422
3/4/2016	2:41 PM	29.675	29.68	29.55	29.55	13029
3/4/2016	2:42 PM	29.89	29.9	29.68	29.68	36127
3/4/2016	2:43 PM	29.85	29.92	29.84	29.89	23817
3/4/2016	2:44 PM	29.69	29.85	29.69	29.84	17041
3/4/2016	2:45 PM	29.73	29.74	29.63	29.68	23980
3/4/2016	2:46 PM	29.89	29.91	29.71	29.71	12318
3/4/2016	2:47 PM	30.12	30.22	29.91	29.91	48662
3/4/2016	2:48 PM	29.98	30.11	29.93	30.11	14579
3/4/2016	2:49 PM	29.9	29.92	29.87	29.91	6329
3/4/2016	2:50 PM	29.84	29.92	29.77	29.89	19322
3/4/2016	2:51 PM	30.01	30.06	29.82	29.82	37894
3/4/2016	2:52 PM	30.02	30.05	29.97	30	10620
3/4/2016	2:53 PM	30.13	30.17	29.99	30.02	20308
3/4/2016	2:54 PM	30.2	30.2	30.07	30.14	8770
3/4/2016	2:55 PM	30.4	30.42	30.18	30.18	21451
3/4/2016	2:56 PM	30.54	30.55	30.4	30.42	10787
3/4/2016	2:57 PM	30.36	30.58	30.34	30.55	13777
3/4/2016	2:58 PM	30.28	30.38	30.25	30.36	15789
3/4/2016	2:59 PM	30.31	30.38	30.29	30.32	6516
3/4/2016	3:00 PM	30.39	30.48	30.32	30.32	16837
3/4/2016	3:01 PM	30.48	30.49	30.34	30.35	25647
3/4/2016	3:02 PM	30.44	30.5	30.44	30.48	2750
3/4/2016	3:03 PM	30.61	30.61	30.44	30.44	18341
3/4/2016	3:04 PM	30.65	30.66	30.55	30.63	12253
3/4/2016	3:05 PM	30.9	30.92	30.66	30.66	35734
3/4/2016	3:06 PM	30.77	30.9	30.71	30.9	9118
3/4/2016	3:07 PM	30.59	30.8	30.58	30.77	12149
3/4/2016	3:08 PM	30.6	30.647	30.54	30.59	14940
3/4/2016	3:09 PM	30.59	30.77	30.59	30.59	7018
3/4/2016	3:10 PM	30.37	30.58	30.3	30.58	27976
3/4/2016	3:11 PM	30.5	30.5	30.33	30.35	10582
3/4/2016	3:12 PM	30.63	30.63	30.43	30.51	12064
3/4/2016	3:13 PM	30.5	30.61	30.45	30.61	8874
3/4/2016	3:14 PM	30.49	30.56	30.47	30.47	4942
3/4/2016	3:15 PM	30.4	30.57	30.38	30.5	6808
3/4/2016	3:16 PM	30.38	30.5	30.38	30.49	2620
3/4/2016	3:17 PM	30.25	30.4	30.241	30.4	10008
3/4/2016	3:18 PM	30.18	30.29	30.16	30.26	9799
3/4/2016	3:19 PM	30.14	30.18	30.05	30.18	11350
3/4/2016	3:20 PM	30.03	30.14	30.03	30.09	5363
3/4/2016	3:21 PM	30.24	30.25	30	30.03	18208
3/4/2016	3:22 PM	30.25	30.25	30.2	30.24	6706
3/4/2016	3:23 PM	30.22	30.24	30.17	30.21	4300
3/4/2016	3:24 PM	30.06	30.21	30.04	30.21	9234
3/4/2016	3:25 PM	30.1	30.14	30.07	30.12	3905
3/4/2016	3:26 PM	30.06	30.09	29.9	30.07	34271
3/4/2016	3:27 PM	30.06	30.13	30.04	30.04	7215
3/4/2016	3:28 PM	30.22	30.24	30.11	30.11	10456
3/4/2016	3:29 PM	30.16	30.21	30.13	30.15	6070
3/4/2016	3:30 PM	30.21	30.21	30.13	30.13	26300
3/4/2016	3:31 PM	30.19	30.27	30.18	30.18	8092
3/4/2016	3:32 PM	30.14	30.21	30.12	30.17	4100
3/4/2016	3:33 PM	29.94	30.14	29.88	30.12	9113
3/4/2016	3:34 PM	29.98	30.02	29.88	29.949	17143
3/4/2016	3:35 PM	30.16	30.16	30	30	6565
3/4/2016	3:36 PM	30.18	30.32	30.1	30.15	13777
3/4/2016	3:37 PM	30.28	30.3	30.165	30.2	7190
3/4/2016	3:38 PM	30.26	30.28	30.21	30.26	6529
3/4/2016	3:39 PM	30.15	30.31	30.15	30.28	6971
3/4/2016	3:40 PM	30.24	30.26	30.113	30.14	6973
3/4/2016	3:41 PM	30.17	30.27	30.13	30.27	11210
3/4/2016	3:42 PM	29.93	30.21	29.92	30.17	21924
3/4/2016	3:43 PM	30	30.07	29.95	29.95	18903
3/4/2016	3:44 PM	30.16	30.16	30.02	30.02	5637
3/4/2016	3:45 PM	30.05	30.14	30.02	30.14	4117
3/4/2016	3:46 PM	30.11	30.15	30.04	30.05	4725
3/4/2016	3:47 PM	30.07	30.1	30.04	30.1	3966
3/4/2016	3:48 PM	30.05	30.08	29.97	30.04	7765
3/4/2016	3:49 PM	29.76	30.02	29.722	30.02	32023
3/4/2016	3:50 PM	29.93	29.96	29.77	29.78	9148
3/4/2016	3:51 PM	30.18	30.19	29.92	29.92	27806
3/4/2016	3:52 PM	30.1	30.22	30.07	30.18	14864
3/4/2016	3:53 PM	30.14	30.15	30.09	30.09	13927
3/4/2016	3:54 PM	30.12	30.14	30.07	30.11	12843
3/4/2016	3:55 PM	30.06	30.12	30.03	30.1	18255
3/4/2016	3:56 PM	30	30.05	29.87	30.05	19720
3/4/2016	3:57 PM	30.06	30.13	29.98	29.98	17092
3/4/2016	3:58 PM	30.26	30.26	30.03	30.07	30644
3/4/2016	3:59 PM	30.31	30.38	30.22	30.25	25637
3/4/2016	4:00 PM	30.25	30.4	30.23	30.31	31805
3/7/2016	9:31 AM	31.45	31.55	31.45	31.51	21762
3/7/2016	9:32 AM	31.27	31.44	31.27	31.43	30768
3/7/2016	9:33 AM	31.3	31.37	31.23	31.28	19816
3/7/2016	9:34 AM	31.31	31.4	31.3	31.32	9007
3/7/2016	9:35 AM	31.31	31.45	31.3	31.38	10141
3/7/2016	9:36 AM	31	31.3	30.99	31.3	40678
3/7/2016	9:37 AM	31.06	31.07	30.88	30.99	19763
3/7/2016	9:38 AM	30.92	31.08	30.91	31.05	23031
3/7/2016	9:39 AM	30.82	30.92	30.76	30.91	26404
3/7/2016	9:40 AM	30.63	30.83	30.6	30.83	27296
3/7/2016	9:41 AM	30.55	30.63	30.51	30.62	29971
3/7/2016	9:42 AM	30.57	30.66	30.5	30.52	28801
3/7/2016	9:43 AM	30.65	30.65	30.45	30.56	26279
3/7/2016	9:44 AM	30.77	30.8	30.64	30.64	17248
3/7/2016	9:45 AM	30.65	30.77	30.57	30.77	19482
3/7/2016	9:46 AM	30.62	30.67	30.59	30.63	10784
3/7/2016	9:47 AM	30.42	30.62	30.38	30.62	37756
3/7/2016	9:48 AM	30.5	30.54	30.44	30.44	10805
3/7/2016	9:49 AM	30.49	30.55	30.43	30.46	15729
3/7/2016	9:50 AM	30.53	30.58	30.45	30.5	8332
3/7/2016	9:51 AM	30.53	30.55	30.46	30.55	6194
3/7/2016	9:52 AM	30.81	30.84	30.52	30.52	11934
3/7/2016	9:53 AM	30.69	30.82	30.69	30.81	10155
3/7/2016	9:54 AM	30.74	30.76	30.66	30.7	10273
3/7/2016	9:55 AM	30.81	30.86	30.69	30.73	12993
3/7/2016	9:56 AM	30.95	31.045	30.85	30.85	30095
3/7/2016	9:57 AM	31.05	31.05	30.88	30.97	18517
3/7/2016	9:58 AM	31.12	31.15	30.99	31.05	14862
3/7/2016	9:59 AM	31	31.11	30.88	31.1	20580
3/7/2016	10:00 AM	31.01	31.02	30.97	30.99	3900
3/7/2016	10:01 AM	31.15	31.18	31.04	31.04	18040
3/7/2016	10:02 AM	31.15	31.16	31.03	31.15	10556
3/7/2016	10:03 AM	31.04	31.19	31	31.15	18561
3/7/2016	10:04 AM	30.78	31.18	30.78	31.07	31775
3/7/2016	10:05 AM	30.76	30.92	30.75	30.79	14211
3/7/2016	10:06 AM	30.66	30.77	30.62	30.76	14959
3/7/2016	10:07 AM	30.72	30.72	30.64	30.67	9512
3/7/2016	10:08 AM	30.55	30.71	30.54	30.71	9448
3/7/2016	10:09 AM	30.66	30.72	30.59	30.59	7877
3/7/2016	10:10 AM	30.7	30.78	30.58	30.61	12172
3/7/2016	10:11 AM	30.67	30.76	30.63	30.67	14023
3/7/2016	10:12 AM	30.67	30.74	30.555	30.66	11086
3/7/2016	10:13 AM	30.63	30.68	30.61	30.68	4676
3/7/2016	10:14 AM	30.93	30.97	30.67	30.67	21010
3/7/2016	10:15 AM	30.87	30.93	30.81	30.88	20285
3/7/2016	10:16 AM	30.52	30.96	30.51	30.89	18460
3/7/2016	10:17 AM	30.58	30.69	30.52	30.52	15210
3/7/2016	10:18 AM	30.5	30.61	30.45	30.56	14400
3/7/2016	10:19 AM	30.45	30.53	30.43	30.51	28472
3/7/2016	10:20 AM	30.5	30.51	30.4	30.45	25358
3/7/2016	10:21 AM	30.645	30.68	30.49	30.51	12487
3/7/2016	10:22 AM	30.59	30.66	30.56	30.62	18703
3/7/2016	10:23 AM	30.67	30.7	30.53	30.62	10996
3/7/2016	10:24 AM	30.721	30.74	30.635	30.67	7068
3/7/2016	10:25 AM	30.63	30.76	30.56	30.75	13182
3/7/2016	10:26 AM	30.5	30.58	30.44	30.58	6131
3/7/2016	10:27 AM	30.49	30.49	30.36	30.47	11838
3/7/2016	10:28 AM	30.67	30.76	30.52	30.52	14605
3/7/2016	10:29 AM	30.72	30.72	30.61	30.642	8380
3/7/2016	10:30 AM	30.59	30.72	30.59	30.72	5474
3/7/2016	10:31 AM	30.62	30.66	30.52	30.55	7814
3/7/2016	10:32 AM	30.53	30.59	30.435	30.59	8737
3/7/2016	10:33 AM	30.58	30.61	30.47	30.52	7015
3/7/2016	10:34 AM	30.54	30.59	30.49	30.59	3963
3/7/2016	10:35 AM	30.44	30.55	30.4	30.53	8707
3/7/2016	10:36 AM	30.18	30.4	30.18	30.4	16816
3/7/2016	10:37 AM	30.17	30.25	30.12	30.13	12854
3/7/2016	10:38 AM	30.06	30.22	30.06	30.22	5780
3/7/2016	10:39 AM	30.16	30.16	30.03	30.05	13328
3/7/2016	10:40 AM	30.13	30.16	29.97	30.13	32832
3/7/2016	10:41 AM	29.97	30.1	29.95	30.08	14427
3/7/2016	10:42 AM	30.15	30.15	29.89	29.9	21874
3/7/2016	10:43 AM	30.18	30.195	30.08	30.12	6881
3/7/2016	10:44 AM	30.28	30.28	30.12	30.19	20998
3/7/2016	10:45 AM	30.31	30.31	30.21	30.28	9557
3/7/2016	10:46 AM	30.25	30.33	30.25	30.29	7312
3/7/2016	10:47 AM	30.39	30.39	30.26	30.28	9701
3/7/2016	10:48 AM	30.45	30.45	30.31	30.4	8550
3/7/2016	10:49 AM	30.34	30.44	30.33	30.43	5680
3/7/2016	10:50 AM	30.57	30.57	30.42	30.42	7377
3/7/2016	10:51 AM	30.49	30.6	30.49	30.58	21953
3/7/2016	10:52 AM	30.44	30.52	30.403	30.47	7200
3/7/2016	10:53 AM	30.45	30.5	30.37	30.46	33569
3/7/2016	10:54 AM	30.58	30.6	30.45	30.45	4680
3/7/2016	10:55 AM	30.44	30.64	30.44	30.61	11726
3/7/2016	10:56 AM	30.33	30.4	30.28	30.4	6648
3/7/2016	10:57 AM	30.38	30.4	30.29	30.33	3602
3/7/2016	10:58 AM	30.51	30.6	30.39	30.42	14919
3/7/2016	10:59 AM	30.51	30.57	30.41	30.5	4329
3/7/2016	11:00 AM	30.49	30.52	30.42	30.49	9369
3/7/2016	11:01 AM	30.3	30.48	30.3	30.46	6072
3/7/2016	11:02 AM	30.37	30.37	30.21	30.32	12805
3/7/2016	11:03 AM	30.4	30.45	30.37	30.39	8875
3/7/2016	11:04 AM	30.42	30.53	30.38	30.4	9728
3/7/2016	11:05 AM	30.43	30.49	30.4	30.45	9306
3/7/2016	11:06 AM	30.49	30.58	30.46	30.46	16165
3/7/2016	11:07 AM	30.32	30.48	30.3	30.46	8975
3/7/2016	11:08 AM	30.44	30.44	30.3	30.32	11906
3/7/2016	11:09 AM	30.4	30.48	30.3	30.39	9552
3/7/2016	11:10 AM	30.2	30.39	30.2	30.39	8140
3/7/2016	11:11 AM	30.079	30.22	30.04	30.2	9759
3/7/2016	11:12 AM	30.12	30.12	30.02	30.02	4100
3/7/2016	11:13 AM	30.13	30.16	30.08	30.11	4700
3/7/2016	11:14 AM	30.13	30.19	30.08	30.11	5716
3/7/2016	11:15 AM	30.01	30.09	30.01	30.09	5900
3/7/2016	11:16 AM	30.29	30.29	30.01	30.01	12549
3/7/2016	11:17 AM	30.39	30.42	30.295	30.33	10400
3/7/2016	11:18 AM	30.33	30.43	30.29	30.34	3500
3/7/2016	11:19 AM	30.28	30.33	30.24	30.33	2941
3/7/2016	11:20 AM	30.31	30.41	30.28	30.29	6827
3/7/2016	11:21 AM	30.26	30.31	30.185	30.31	7823
3/7/2016	11:22 AM	30.21	30.25	30.14	30.25	11875
3/7/2016	11:23 AM	30.01	30.26	30.01	30.19	14561
3/7/2016	11:24 AM	29.94	30.01	29.85	30.01	25992
3/7/2016	11:25 AM	30.11	30.11	29.94	29.94	7206
3/7/2016	11:26 AM	30.02	30.09	29.95	30.09	7000
3/7/2016	11:27 AM	30.12	30.12	30.01	30.029	8309
3/7/2016	11:28 AM	30.11	30.13	30	30.06	4400
3/7/2016	11:29 AM	30.06	30.14	30.03	30.1	3472
3/7/2016	11:30 AM	30.21	30.22	30.06	30.06	10822
3/7/2016	11:31 AM	29.99	30.22	29.98	30.22	9561
3/7/2016	11:32 AM	30.09	30.1	30.01	30.01	1200
3/7/2016	11:33 AM	29.97	30.1	29.91	30.09	9195
3/7/2016	11:34 AM	30.01	30.05	29.95	29.97	9350
3/7/2016	11:35 AM	29.99	30.06	29.95	30.04	6761
3/7/2016	11:36 AM	29.85	30.01	29.8	29.997	20166
3/7/2016	11:37 AM	29.74	29.85	29.7	29.84	21280
3/7/2016	11:38 AM	29.61	29.76	29.57	29.74	21216
3/7/2016	11:39 AM	29.54	29.62	29.48	29.61	26417
3/7/2016	11:40 AM	29.52	29.58	29.51	29.535	28131
3/7/2016	11:41 AM	29.575	29.575	29.5	29.53	18850
3/7/2016	11:42 AM	29.49	29.58	29.44	29.575	13308
3/7/2016	11:43 AM	29.44	29.51	29.44	29.49	11563
3/7/2016	11:44 AM	29.33	29.43	29.31	29.42	25138
3/7/2016	11:45 AM	29.38	29.4	29.3	29.33	18777
3/7/2016	11:46 AM	29.29	29.38	29.23	29.37	23650
3/7/2016	11:47 AM	29.39	29.4	29.285	29.3	14855
3/7/2016	11:48 AM	29.51	29.51	29.4	29.4	15725
3/7/2016	11:49 AM	29.47	29.51	29.43	29.5	11360
3/7/2016	11:50 AM	29.46	29.485	29.38	29.48	3100
3/7/2016	11:51 AM	29.48	29.515	29.45	29.47	10839
3/7/2016	11:52 AM	29.39	29.5	29.375	29.49	6566
3/7/2016	11:53 AM	29.49	29.54	29.37	29.4	12416
3/7/2016	11:54 AM	29.49	29.51	29.46	29.47	8076
3/7/2016	11:55 AM	29.39	29.46	29.37	29.46	2800
3/7/2016	11:56 AM	29.48	29.5	29.32	29.36	10344
3/7/2016	11:57 AM	29.63	29.65	29.49	29.49	8487
3/7/2016	11:58 AM	29.62	29.675	29.61	29.65	10575
3/7/2016	11:59 AM	29.57	29.63	29.565	29.63	16305
3/7/2016	12:00 PM	29.56	29.6	29.54	29.59	13036
3/7/2016	12:01 PM	29.55	29.57	29.51	29.54	4969
3/7/2016	12:02 PM	29.56	29.59	29.56	29.56	2400
3/7/2016	12:03 PM	29.52	29.56	29.47	29.55	8050
3/7/2016	12:04 PM	29.64	29.64	29.56	29.56	13088
3/7/2016	12:05 PM	29.57	29.63	29.56	29.62	7250
3/7/2016	12:06 PM	29.63	29.68	29.59	29.59	10291
3/7/2016	12:07 PM	29.61	29.65	29.61	29.65	3390
3/7/2016	12:08 PM	29.6	29.61	29.54	29.61	7740
3/7/2016	12:09 PM	29.52	29.59	29.5	29.59	7086
3/7/2016	12:10 PM	29.52	29.54	29.48	29.52	8333
3/7/2016	12:11 PM	29.54	29.55	29.49	29.52	4937
3/7/2016	12:12 PM	29.66	29.66	29.48	29.54	14385
3/7/2016	12:13 PM	29.89	29.91	29.66	29.67	44217
3/7/2016	12:14 PM	29.86	29.88	29.81	29.88	15090
3/7/2016	12:15 PM	29.76	29.86	29.73	29.85	4950
3/7/2016	12:16 PM	29.78	29.82	29.73	29.74	11510
3/7/2016	12:17 PM	29.82	29.89	29.81	29.81	10253
3/7/2016	12:18 PM	29.8	29.84	29.76	29.84	5748
3/7/2016	12:19 PM	29.84	29.85	29.745	29.78	10372
3/7/2016	12:20 PM	29.84	29.87	29.78	29.85	4856
3/7/2016	12:21 PM	29.72	29.81	29.69	29.81	5432
3/7/2016	12:22 PM	29.76	29.76	29.67	29.71	4960
3/7/2016	12:23 PM	29.82	29.82	29.72	29.74	2836
3/7/2016	12:24 PM	29.82	29.84	29.79	29.8	900
3/7/2016	12:25 PM	29.84	29.85	29.78	29.82	1896
3/7/2016	12:26 PM	29.81	29.835	29.75	29.81	3324
3/7/2016	12:27 PM	29.7	29.8	29.7	29.78	3050
3/7/2016	12:28 PM	29.65	29.74	29.615	29.72	2413
3/7/2016	12:29 PM	29.6	29.65	29.6	29.65	3500
3/7/2016	12:30 PM	29.64	29.66	29.61	29.63	2136
3/7/2016	12:31 PM	29.59	29.64	29.56	29.63	6735
3/7/2016	12:32 PM	29.54	29.59	29.52	29.58	24425
3/7/2016	12:33 PM	29.55	29.59	29.54	29.56	3779
3/7/2016	12:34 PM	29.55	29.61	29.54	29.55	4120
3/7/2016	12:35 PM	29.46	29.55	29.46	29.53	7700
3/7/2016	12:36 PM	29.44	29.48	29.43	29.44	3500
3/7/2016	12:37 PM	29.44	29.49	29.43	29.45	2600
3/7/2016	12:38 PM	29.535	29.54	29.43	29.43	6600
3/7/2016	12:39 PM	29.57	29.58	29.51	29.51	5060
3/7/2016	12:40 PM	29.57	29.58	29.56	29.56	7711
3/7/2016	12:41 PM	29.5	29.55	29.48	29.55	9081
3/7/2016	12:42 PM	29.44	29.48	29.43	29.45	9450
3/7/2016	12:43 PM	29.41	29.46	29.38	29.45	10394
3/7/2016	12:44 PM	29.45	29.51	29.41	29.41	3837
3/7/2016	12:45 PM	29.33	29.45	29.32	29.45	16951
3/7/2016	12:46 PM	29.4	29.4	29.3	29.335	5800
3/7/2016	12:47 PM	29.41	29.43	29.37	29.39	6785
3/7/2016	12:48 PM	29.51	29.51	29.38	29.4	3750
3/7/2016	12:49 PM	29.56	29.58	29.52	29.55	8575
3/7/2016	12:50 PM	29.58	29.58	29.53	29.55	2536
3/7/2016	12:51 PM	29.54	29.55	29.52	29.55	3726
3/7/2016	12:52 PM	29.52	29.54	29.51	29.54	2000
3/7/2016	12:53 PM	29.53	29.56	29.5	29.53	7591
3/7/2016	12:54 PM	29.49	29.53	29.49	29.52	2691
3/7/2016	12:55 PM	29.38	29.475	29.38	29.475	5400
3/7/2016	12:56 PM	29.41	29.43	29.409	29.429	2000
3/7/2016	12:57 PM	29.44	29.47	29.42	29.44	2450
3/7/2016	12:58 PM	29.45	29.47	29.45	29.45	10442
3/7/2016	12:59 PM	29.38	29.45	29.38	29.45	5250
3/7/2016	1:00 PM	29.4	29.47	29.37	29.38	9097
3/7/2016	1:01 PM	29.33	29.4	29.33	29.4	6075
3/7/2016	1:02 PM	29.29	29.37	29.28	29.35	7363
3/7/2016	1:03 PM	29.32	29.36	29.29	29.29	8509
3/7/2016	1:04 PM	29.3	29.34	29.22	29.33	14385
3/7/2016	1:05 PM	29.22	29.29	29.2	29.29	21385
3/7/2016	1:06 PM	29.23	29.23	29.2	29.22	9040
3/7/2016	1:07 PM	29.22	29.259	29.2	29.25	2390
3/7/2016	1:08 PM	29.13	29.22	29.12	29.21	25047
3/7/2016	1:09 PM	29.11	29.15	29.09	29.15	19132
3/7/2016	1:10 PM	29.081	29.12	29.07	29.12	5000
3/7/2016	1:11 PM	29.02	29.08	29.01	29.08	7989
3/7/2016	1:12 PM	29.03	29.04	29	29.01	11589
3/7/2016	1:13 PM	29.2	29.2	29.05	29.05	8138
3/7/2016	1:14 PM	29.17	29.2	29.14	29.2	3533
3/7/2016	1:15 PM	29.19	29.2	29.16	29.16	10178
3/7/2016	1:16 PM	29.29	29.29	29.15	29.18	11412
3/7/2016	1:17 PM	29.27	29.3	29.21	29.25	10050
3/7/2016	1:18 PM	29.31	29.31	29.24	29.3	9073
3/7/2016	1:19 PM	29.41	29.44	29.31	29.31	8659
3/7/2016	1:20 PM	29.33	29.44	29.32	29.42	20000
3/7/2016	1:21 PM	29.44	29.44	29.31	29.315	6950
3/7/2016	1:22 PM	29.6	29.6	29.46	29.46	17109
3/7/2016	1:23 PM	29.76	29.76	29.62	29.62	15861
3/7/2016	1:24 PM	29.72	29.74	29.69	29.71	12556
3/7/2016	1:25 PM	29.58	29.7	29.58	29.7	9578
3/7/2016	1:26 PM	29.52	29.58	29.5	29.58	8334
3/7/2016	1:27 PM	29.47	29.51	29.447	29.51	6703
3/7/2016	1:28 PM	29.55	29.585	29.48	29.48	12571
3/7/2016	1:29 PM	29.58	29.63	29.55	29.56	10151
3/7/2016	1:30 PM	29.71	29.72	29.57	29.59	12685
3/7/2016	1:31 PM	29.8	29.85	29.67	29.72	26134
3/7/2016	1:32 PM	29.865	29.865	29.78	29.81	12517
3/7/2016	1:33 PM	29.94	29.99	29.84	29.87	25006
3/7/2016	1:34 PM	30.06	30.07	29.93	29.95	15604
3/7/2016	1:35 PM	30.02	30.09	29.99	30.07	9175
3/7/2016	1:36 PM	30.02	30.07	29.98	30.04	11105
3/7/2016	1:37 PM	30.02	30.04	30.01	30.03	3636
3/7/2016	1:38 PM	30.01	30.05	30.01	30.02	6750
3/7/2016	1:39 PM	29.885	30.02	29.86	30.01	9749
3/7/2016	1:40 PM	29.93	29.94	29.84	29.89	5525
3/7/2016	1:41 PM	29.96	30.02	29.89	29.91	12358
3/7/2016	1:42 PM	29.93	29.98	29.92	29.95	5134
3/7/2016	1:43 PM	29.88	29.94	29.87	29.93	6199
3/7/2016	1:44 PM	29.8	29.87	29.79	29.86	8050
3/7/2016	1:45 PM	29.78	29.78	29.75	29.78	7050
3/7/2016	1:46 PM	29.82	29.83	29.77	29.77	2622
3/7/2016	1:47 PM	29.79	29.82	29.735	29.819	6606
3/7/2016	1:48 PM	29.73	29.83	29.71	29.8	12840
3/7/2016	1:49 PM	29.82	29.85	29.73	29.73	6669
3/7/2016	1:50 PM	29.8	29.82	29.8	29.82	2200
3/7/2016	1:51 PM	29.75	29.76	29.71	29.76	9120
3/7/2016	1:52 PM	29.65	29.73	29.63	29.73	10466
3/7/2016	1:53 PM	29.55	29.66	29.55	29.66	7700
3/7/2016	1:54 PM	29.58	29.58	29.55	29.56	5286
3/7/2016	1:55 PM	29.69	29.69	29.567	29.567	7159
3/7/2016	1:56 PM	29.74	29.77	29.63	29.65	12457
3/7/2016	1:57 PM	29.72	29.75	29.69	29.75	2184
3/7/2016	1:58 PM	29.79	29.85	29.73	29.75	7081
3/7/2016	1:59 PM	29.71	29.81	29.7	29.81	10250
3/7/2016	2:00 PM	29.88	29.88	29.73	29.73	7569
3/7/2016	2:01 PM	29.83	29.87	29.83	29.84	3790
3/7/2016	2:02 PM	29.7	29.83	29.7	29.83	5204
3/7/2016	2:03 PM	29.55	29.68	29.54	29.68	14501
3/7/2016	2:04 PM	29.78	29.78	29.51	29.53	23743
3/7/2016	2:05 PM	29.93	29.95	29.77	29.77	7550
3/7/2016	2:06 PM	29.86	29.98	29.842	29.94	12388
3/7/2016	2:07 PM	29.78	29.89	29.72	29.86	8000
3/7/2016	2:08 PM	29.84	29.85	29.79	29.8	5475
3/7/2016	2:09 PM	29.83	29.87	29.82	29.85	5460
3/7/2016	2:10 PM	29.89	29.89	29.74	29.82	11162
3/7/2016	2:11 PM	29.8	29.91	29.8	29.89	7260
3/7/2016	2:12 PM	29.68	29.86	29.68	29.79	10316
3/7/2016	2:13 PM	29.78	29.84	29.72	29.735	10415
3/7/2016	2:14 PM	29.82	29.87	29.81	29.82	2676
3/7/2016	2:15 PM	29.82	29.84	29.73	29.84	10325
3/7/2016	2:16 PM	29.94	29.95	29.8	29.83	11939
3/7/2016	2:17 PM	30.01	30.06	29.927	29.927	12843
3/7/2016	2:18 PM	30.04	30.06	29.96	30.02	31637
3/7/2016	2:19 PM	30.15	30.18	30.04	30.05	20891
3/7/2016	2:20 PM	30.24	30.24	30.1	30.18	14197
3/7/2016	2:21 PM	30.21	30.33	30.19	30.25	18567
3/7/2016	2:22 PM	30.01	30.19	30.01	30.19	11460
3/7/2016	2:23 PM	30.09	30.1	29.99	30.04	7626
3/7/2016	2:24 PM	30.09	30.13	30.04	30.09	14450
3/7/2016	2:25 PM	30.23	30.26	30.12	30.12	12073
3/7/2016	2:26 PM	30.46	30.46	30.21	30.26	22030
3/7/2016	2:27 PM	30.34	30.47	30.3	30.46	13340
3/7/2016	2:28 PM	30.24	30.36	30.24	30.36	10426
3/7/2016	2:29 PM	30.285	30.32	30.18	30.23	15228
3/7/2016	2:30 PM	30.43	30.43	30.29	30.29	9058
3/7/2016	2:31 PM	30.47	30.49	30.4	30.43	12935
3/7/2016	2:32 PM	30.38	30.5	30.38	30.5	6997
3/7/2016	2:33 PM	30.73	30.76	30.39	30.39	33836
3/7/2016	2:34 PM	30.6	30.72	30.6	30.7	10200
3/7/2016	2:35 PM	30.87	30.87	30.56	30.62	25341
3/7/2016	2:36 PM	30.9	30.98	30.86	30.86	16373
3/7/2016	2:37 PM	31.07	31.07	30.87	30.9	20231
3/7/2016	2:38 PM	31.14	31.23	31.06	31.06	36034
3/7/2016	2:39 PM	31.11	31.19	31	31.19	10297
3/7/2016	2:40 PM	31.08	31.12	31.07	31.08	6100
3/7/2016	2:41 PM	31.12	31.13	31.08	31.08	4159
3/7/2016	2:42 PM	31.12	31.17	31.09	31.12	10801
3/7/2016	2:43 PM	31.17	31.29	31.1	31.1	24346
3/7/2016	2:44 PM	31.24	31.27	31.21	31.21	4877
3/7/2016	2:45 PM	31.2	31.29	31.2	31.26	10736
3/7/2016	2:46 PM	31.08	31.21	30.95	31.19	29469
3/7/2016	2:47 PM	31.01	31.13	31.01	31.1	20247
3/7/2016	2:48 PM	31.08	31.145	31.03	31.03	15412
3/7/2016	2:49 PM	30.92	31.065	30.92	31.05	12070
3/7/2016	2:50 PM	31.06	31.08	30.91	30.92	8904
3/7/2016	2:51 PM	31.09	31.13	31.06	31.1	7800
3/7/2016	2:52 PM	31.02	31.09	31.02	31.06	4350
3/7/2016	2:53 PM	31	31.04	30.94	31.01	11185
3/7/2016	2:54 PM	31.09	31.09	30.97	30.98	5600
3/7/2016	2:55 PM	31.02	31.11	30.98	31.06	12532
3/7/2016	2:56 PM	30.94	31.06	30.94	31.02	17672
3/7/2016	2:57 PM	30.98	31.02	30.95	30.95	4591
3/7/2016	2:58 PM	30.85	30.98	30.85	30.98	11155
3/7/2016	2:59 PM	30.86	30.86	30.79	30.85	11666
3/7/2016	3:00 PM	31	31	30.84	30.87	9918
3/7/2016	3:01 PM	31.08	31.09	31	31	4650
3/7/2016	3:02 PM	31.13	31.13	31.04	31.06	7786
3/7/2016	3:03 PM	31.45	31.45	31.12	31.14	20034
3/7/2016	3:04 PM	31.47	31.49	31.36	31.42	32741
3/7/2016	3:05 PM	31.65	31.65	31.47	31.48	30253
3/7/2016	3:06 PM	31.7	31.74	31.64	31.66	28933
3/7/2016	3:07 PM	31.6	31.7	31.59	31.7	13799
3/7/2016	3:08 PM	31.45	31.64	31.45	31.59	12679
3/7/2016	3:09 PM	31.31	31.42	31.29	31.42	11703
3/7/2016	3:10 PM	31.16	31.29	31.16	31.29	21750
3/7/2016	3:11 PM	30.95	31.18	30.94	31.18	30890
3/7/2016	3:12 PM	31.04	31.04	30.85	30.94	12864
3/7/2016	3:13 PM	31.02	31.05	30.98	31.04	12161
3/7/2016	3:14 PM	30.94	31.04	30.9	31.04	18007
3/7/2016	3:15 PM	30.89	30.93	30.87	30.93	4400
3/7/2016	3:16 PM	30.75	30.86	30.65	30.86	19810
3/7/2016	3:17 PM	30.62	30.78	30.55	30.74	9982
3/7/2016	3:18 PM	30.58	30.63	30.52	30.63	12746
3/7/2016	3:19 PM	30.75	30.8	30.57	30.58	9012
3/7/2016	3:20 PM	30.5	30.73	30.5	30.73	13500
3/7/2016	3:21 PM	30.62	30.68	30.49	30.49	12433
3/7/2016	3:22 PM	30.72	30.72	30.6	30.6	11176
3/7/2016	3:23 PM	30.89	30.91	30.68	30.68	18611
3/7/2016	3:24 PM	30.68	30.85	30.66	30.85	6815
3/7/2016	3:25 PM	30.48	30.68	30.45	30.66	13794
3/7/2016	3:26 PM	30.45	30.55	30.4	30.5	12307
3/7/2016	3:27 PM	30.41	30.5	30.4	30.45	10671
3/7/2016	3:28 PM	30.37	30.41	30.27	30.41	16756
3/7/2016	3:29 PM	30.47	30.54	30.36	30.36	12410
3/7/2016	3:30 PM	30.45	30.49	30.41	30.48	18995
3/7/2016	3:31 PM	30.43	30.51	30.38	30.41	12350
3/7/2016	3:32 PM	30.34	30.45	30.34	30.41	6488
3/7/2016	3:33 PM	30.11	30.34	30.1	30.34	14425
3/7/2016	3:34 PM	30.34	30.34	30.07	30.09	9800
3/7/2016	3:35 PM	30.27	30.37	30.26	30.31	9475
3/7/2016	3:36 PM	30.19	30.3	30.19	30.24	13000
3/7/2016	3:37 PM	30.1	30.18	30.05	30.17	24650
3/7/2016	3:38 PM	30.01	30.09	29.91	30.09	20556
3/7/2016	3:39 PM	30.13	30.14	29.99	30.005	9087
3/7/2016	3:40 PM	30.04	30.19	30.03	30.14	11396
3/7/2016	3:41 PM	29.89	30.09	29.88	30.06	20071
3/7/2016	3:42 PM	30.12	30.12	29.9	29.9	10843
3/7/2016	3:43 PM	30.2	30.21	30.08	30.08	15590
3/7/2016	3:44 PM	30.22	30.28	30.19	30.21	16227
3/7/2016	3:45 PM	30.3	30.33	30.17	30.21	11214
3/7/2016	3:46 PM	30.18	30.27	30.12	30.27	13180
3/7/2016	3:47 PM	30.46	30.47	30.18	30.18	31502
3/7/2016	3:48 PM	30.48	30.59	30.44	30.46	17127
3/7/2016	3:49 PM	30.46	30.49	30.43	30.49	5922
3/7/2016	3:50 PM	30.48	30.66	30.46	30.46	13227
3/7/2016	3:51 PM	30.31	30.49	30.22	30.49	20401
3/7/2016	3:52 PM	30.31	30.37	30.28	30.3	11225
3/7/2016	3:53 PM	30.44	30.44	30.28	30.29	6201
3/7/2016	3:54 PM	30.44	30.505	30.43	30.44	14289
3/7/2016	3:55 PM	30.39	30.54	30.39	30.45	8579
3/7/2016	3:56 PM	30.47	30.47	30.37	30.39	7394
3/7/2016	3:57 PM	30.65	30.68	30.47	30.47	22300
3/7/2016	3:58 PM	30.55	30.64	30.53	30.64	7084
3/7/2016	3:59 PM	30.47	30.53	30.395	30.53	12269
3/7/2016	4:00 PM	30.39	30.5	30.38	30.48	16768
3/8/2016	9:31 AM	31.75	31.78	31.43	31.54	32097
3/8/2016	9:32 AM	31.79	31.83	31.69	31.76	24650
3/8/2016	9:33 AM	31.86	31.88	31.77	31.83	18742
3/8/2016	9:34 AM	31.96	32.01	31.79	31.82	55069
3/8/2016	9:35 AM	31.77	32.02	31.73	31.951	22648
3/8/2016	9:36 AM	31.78	31.81	31.64	31.81	22651
3/8/2016	9:37 AM	31.49	31.83	31.46	31.74	36198
3/8/2016	9:38 AM	31.42	31.54	31.37	31.52	26204
3/8/2016	9:39 AM	31.48	31.59	31.47	31.49	9075
3/8/2016	9:40 AM	31.77	31.78	31.5	31.5	13636
3/8/2016	9:41 AM	31.79	31.92	31.65	31.76	108949
3/8/2016	9:42 AM	31.84	31.84	31.75	31.8	30522
3/8/2016	9:43 AM	31.9	31.98	31.77	31.85	30458
3/8/2016	9:44 AM	31.8	31.95	31.72	31.93	21993
3/8/2016	9:45 AM	32.04	32.04	31.81	31.84	37716
3/8/2016	9:46 AM	31.98	32.06	31.87	32.03	21829
3/8/2016	9:47 AM	31.77	31.95	31.75	31.95	19407
3/8/2016	9:48 AM	31.64	31.81	31.64	31.77	16549
3/8/2016	9:49 AM	31.65	31.7	31.55	31.64	16919
3/8/2016	9:50 AM	31.8	31.82	31.59	31.67	11338
3/8/2016	9:51 AM	31.8	31.83	31.68	31.81	11568
3/8/2016	9:52 AM	31.59	31.8	31.52	31.8	16038
3/8/2016	9:53 AM	31.82	31.89	31.58	31.58	23747
3/8/2016	9:54 AM	31.81	31.85	31.71	31.81	9685
3/8/2016	9:55 AM	31.82	31.84	31.64	31.8	11887
3/8/2016	9:56 AM	31.96	32.04	31.79	31.79	18069
3/8/2016	9:57 AM	32	32.04	31.96	31.98	11281
3/8/2016	9:58 AM	31.85	32	31.77	31.99	12002
3/8/2016	9:59 AM	32.04	32.06	31.82	31.84	11584
3/8/2016	10:00 AM	32.1	32.11	31.98	32.09	13876
3/8/2016	10:01 AM	32.051	32.12	31.99	32.1	27099
3/8/2016	10:02 AM	32.08	32.12	32.04	32.04	10447
3/8/2016	10:03 AM	32.01	32.14	32.01	32.071	15830
3/8/2016	10:04 AM	32.1	32.13	31.99	32	8614
3/8/2016	10:05 AM	31.82	32.1	31.71	32.08	23819
3/8/2016	10:06 AM	31.711	31.91	31.71	31.8	8871
3/8/2016	10:07 AM	31.89	31.89	31.74	31.74	5566
3/8/2016	10:08 AM	31.87	31.97	31.85	31.9	8251
3/8/2016	10:09 AM	32.07	32.09	31.88	31.9	13464
3/8/2016	10:10 AM	32.18	32.18	32.06	32.06	18218
3/8/2016	10:11 AM	32.15	32.2	32.061	32.19	27360
3/8/2016	10:12 AM	32.14	32.16	32.07	32.16	12882
3/8/2016	10:13 AM	32.06	32.19	32.043	32.12	10497
3/8/2016	10:14 AM	32.16	32.18	32.01	32.04	10045
3/8/2016	10:15 AM	32.22	32.22	32.04	32.18	21831
3/8/2016	10:16 AM	32.09	32.24	32.06	32.24	10313
3/8/2016	10:17 AM	32.24	32.24	32.06	32.06	9903
3/8/2016	10:18 AM	32.18	32.3	32.17	32.21	17565
3/8/2016	10:19 AM	32.2	32.32	32.2	32.21	23793
3/8/2016	10:20 AM	32.3	32.3	32.18	32.2	9263
3/8/2016	10:21 AM	32	32.36	31.9	32.32	22979
3/8/2016	10:22 AM	32.06	32.11	32	32.02	8919
3/8/2016	10:23 AM	32.08	32.22	32.06	32.07	15579
3/8/2016	10:24 AM	32.1	32.11	32.05	32.08	6276
3/8/2016	10:25 AM	32.17	32.17	32.04	32.1	4079
3/8/2016	10:26 AM	32.23	32.28	32.19	32.19	14573
3/8/2016	10:27 AM	32.24	32.37	32.21	32.21	9754
3/8/2016	10:28 AM	32.25	32.29	32.23	32.28	6533
3/8/2016	10:29 AM	32.37	32.4	32.25	32.25	16899
3/8/2016	10:30 AM	32.41	32.41	32.34	32.37	13454
3/8/2016	10:31 AM	32.47	32.62	32.4	32.43	42277
3/8/2016	10:32 AM	32.51	32.58	32.34	32.48	17122
3/8/2016	10:33 AM	32.44	32.5	32.43	32.48	6399
3/8/2016	10:34 AM	32.39	32.45	32.39	32.45	10603
3/8/2016	10:35 AM	32.4	32.43	32.361	32.38	10994
3/8/2016	10:36 AM	32.4	32.41	32.37	32.37	2700
3/8/2016	10:37 AM	32.12	32.52	32.11	32.421	29729
3/8/2016	10:38 AM	32.24	32.26	32.1	32.14	9966
3/8/2016	10:39 AM	32.32	32.34	32.23	32.25	16613
3/8/2016	10:40 AM	32.22	32.31	32.19	32.25	9263
3/8/2016	10:41 AM	32.33	32.39	32.2	32.28	12234
3/8/2016	10:42 AM	32.47	32.54	32.33	32.35	24616
3/8/2016	10:43 AM	32.39	32.48	32.35	32.46	6105
3/8/2016	10:44 AM	32.46	32.5	32.41	32.41	7959
3/8/2016	10:45 AM	32.58	32.62	32.46	32.46	15923
3/8/2016	10:46 AM	32.57	32.62	32.56	32.58	13686
3/8/2016	10:47 AM	32.57	32.62	32.5	32.59	12623
3/8/2016	10:48 AM	32.54	32.56	32.48	32.56	16953
3/8/2016	10:49 AM	32.56	32.56	32.48	32.55	4131
3/8/2016	10:50 AM	32.5	32.54	32.43	32.53	9249
3/8/2016	10:51 AM	32.46	32.58	32.46	32.52	10447
3/8/2016	10:52 AM	32.4	32.45	32.36	32.44	17711
3/8/2016	10:53 AM	32.44	32.44	32.39	32.4	5370
3/8/2016	10:54 AM	32.34	32.43	32.3	32.4	10711
3/8/2016	10:55 AM	32.46	32.5	32.35	32.35	23153
3/8/2016	10:56 AM	32.52	32.53	32.43	32.46	12723
3/8/2016	10:57 AM	32.54	32.59	32.52	32.53	15304
3/8/2016	10:58 AM	32.5	32.54	32.38	32.53	14741
3/8/2016	10:59 AM	32.58	32.58	32.51	32.54	5825
3/8/2016	11:00 AM	32.45	32.67	32.45	32.58	36880
3/8/2016	11:01 AM	32.27	32.48	32.27	32.44	15174
3/8/2016	11:02 AM	32.15	32.31	32.15	32.27	9075
3/8/2016	11:03 AM	31.97	32.14	31.92	32.14	27755
3/8/2016	11:04 AM	31.86	32.05	31.85	31.95	22366
3/8/2016	11:05 AM	31.64	31.86	31.58	31.86	45866
3/8/2016	11:06 AM	31.56	31.74	31.56	31.63	20738
3/8/2016	11:07 AM	31.74	31.78	31.54	31.55	11999
3/8/2016	11:08 AM	31.56	31.71	31.55	31.71	12834
3/8/2016	11:09 AM	31.55	31.6	31.46	31.52	20245
3/8/2016	11:10 AM	31.6	31.63	31.51	31.52	8351
3/8/2016	11:11 AM	31.76	31.77	31.52	31.55	12260
3/8/2016	11:12 AM	31.76	31.81	31.7	31.79	6536
3/8/2016	11:13 AM	31.86	31.91	31.71	31.72	10775
3/8/2016	11:14 AM	31.95	32.21	31.86	31.86	31820
3/8/2016	11:15 AM	32.11	32.11	31.93	31.95	11972
3/8/2016	11:16 AM	31.94	32.14	31.94	32.1	11745
3/8/2016	11:17 AM	31.71	31.94	31.71	31.94	8536
3/8/2016	11:18 AM	31.65	31.77	31.65	31.72	7517
3/8/2016	11:19 AM	31.76	31.8	31.695	31.7	8359
3/8/2016	11:20 AM	31.92	31.96	31.76	31.76	10500
3/8/2016	11:21 AM	31.95	32.02	31.89	31.96	5650
3/8/2016	11:22 AM	31.98	32	31.909	31.91	4450
3/8/2016	11:23 AM	31.97	32	31.9	31.92	3899
3/8/2016	11:24 AM	32.15	32.15	31.93	31.97	8200
3/8/2016	11:25 AM	32.03	32.15	32.03	32.15	4070
3/8/2016	11:26 AM	31.88	31.99	31.86	31.99	6072
3/8/2016	11:27 AM	31.78	31.87	31.75	31.82	6633
3/8/2016	11:28 AM	31.68	31.71	31.57	31.71	13667
3/8/2016	11:29 AM	31.65	31.68	31.59	31.68	6045
3/8/2016	11:30 AM	31.86	31.86	31.71	31.72	7433
3/8/2016	11:31 AM	31.66	31.88	31.62	31.86	8076
3/8/2016	11:32 AM	31.54	31.67	31.5	31.67	20618
3/8/2016	11:33 AM	31.49	31.56	31.48	31.53	17046
3/8/2016	11:34 AM	31.55	31.68	31.5	31.52	15254
3/8/2016	11:35 AM	31.65	31.68	31.48	31.53	16558
3/8/2016	11:36 AM	31.58	31.68	31.55	31.66	4250
3/8/2016	11:37 AM	31.55	31.64	31.53	31.57	4662
3/8/2016	11:38 AM	31.69	31.695	31.55	31.55	7614
3/8/2016	11:39 AM	31.73	31.789	31.68	31.68	7900
3/8/2016	11:40 AM	31.68	31.71	31.68	31.7	700
3/8/2016	11:41 AM	31.7	31.87	31.68	31.68	6548
3/8/2016	11:42 AM	31.52	31.68	31.52	31.67	12864
3/8/2016	11:43 AM	31.68	31.68	31.54	31.54	11686
3/8/2016	11:44 AM	31.85	31.9	31.67	31.68	9329
3/8/2016	11:45 AM	31.82	31.89	31.81	31.84	3000
3/8/2016	11:46 AM	31.79	31.82	31.7	31.82	11630
3/8/2016	11:47 AM	31.76	31.82	31.73	31.81	819
3/8/2016	11:48 AM	31.72	31.76	31.61	31.76	4120
3/8/2016	11:49 AM	31.67	31.83	31.67	31.73	8890
3/8/2016	11:50 AM	31.7	31.78	31.65	31.66	6597
3/8/2016	11:51 AM	31.65	31.72	31.61	31.67	4450
3/8/2016	11:52 AM	31.39	31.64	31.39	31.64	21712
3/8/2016	11:53 AM	31.53	31.55	31.4	31.4	12816
3/8/2016	11:54 AM	31.52	31.6	31.49	31.5	9874
3/8/2016	11:55 AM	31.58	31.65	31.53	31.53	6945
3/8/2016	11:56 AM	31.45	31.55	31.44	31.55	15629
3/8/2016	11:57 AM	31.54	31.58	31.46	31.46	5403
3/8/2016	11:58 AM	31.61	31.65	31.55	31.55	3167
3/8/2016	11:59 AM	31.62	31.62	31.48	31.58	8934
3/8/2016	12:00 PM	31.61	31.61	31.52	31.56	4386
3/8/2016	12:01 PM	31.61	31.65	31.59	31.59	4100
3/8/2016	12:02 PM	31.59	31.59	31.43	31.59	12444
3/8/2016	12:03 PM	31.7	31.71	31.6	31.66	2761
3/8/2016	12:04 PM	31.62	31.65	31.58	31.64	2750
3/8/2016	12:05 PM	31.62	31.66	31.58	31.66	3086
3/8/2016	12:06 PM	31.49	31.61	31.48	31.61	6208
3/8/2016	12:07 PM	31.46	31.5	31.42	31.5	7091
3/8/2016	12:08 PM	31.42	31.49	31.42	31.48	8550
3/8/2016	12:09 PM	31.32	31.42	31.29	31.41	71930
3/8/2016	12:10 PM	31.33	31.36	31.27	31.33	46532
3/8/2016	12:11 PM	31.35	31.35	31.29	31.31	41798
3/8/2016	12:12 PM	31.17	31.33	31.15	31.33	54392
3/8/2016	12:13 PM	31.11	31.2	31.07	31.17	11118
3/8/2016	12:14 PM	31.08	31.16	31.05	31.09	18210
3/8/2016	12:15 PM	31.13	31.14	31.03	31.06	7534
3/8/2016	12:16 PM	31.18	31.2	31.1	31.15	8237
3/8/2016	12:17 PM	31.14	31.19	31.08	31.17	9165
3/8/2016	12:18 PM	31.02	31.14	31.02	31.14	16909
3/8/2016	12:19 PM	30.87	31.03	30.85	31.02	31755
3/8/2016	12:20 PM	30.92	30.92	30.83	30.87	12388
3/8/2016	12:21 PM	30.87	30.96	30.87	30.9	7736
3/8/2016	12:22 PM	30.83	30.86	30.76	30.86	15694
3/8/2016	12:23 PM	30.83	30.9	30.8	30.817	10748
3/8/2016	12:24 PM	30.83	30.84	30.78	30.83	10757
3/8/2016	12:25 PM	30.87	30.87	30.79	30.82	9248
3/8/2016	12:26 PM	30.94	30.94	30.86	30.89	10703
3/8/2016	12:27 PM	30.87	31.02	30.87	30.92	8900
3/8/2016	12:28 PM	30.94	30.97	30.82	30.88	4641
3/8/2016	12:29 PM	31.05	31.08	30.93	30.93	10533
3/8/2016	12:30 PM	31.02	31.08	31.02	31.07	10229
3/8/2016	12:31 PM	30.98	31.02	30.93	31.02	6977
3/8/2016	12:32 PM	31.05	31.09	30.99	30.99	6695
3/8/2016	12:33 PM	31.09	31.12	31.045	31.06	6342
3/8/2016	12:34 PM	31.04	31.1	30.97	31.1	7200
3/8/2016	12:35 PM	31.21	31.22	31	31.04	4800
3/8/2016	12:36 PM	31.25	31.27	31.19	31.22	5646
3/8/2016	12:37 PM	31.29	31.32	31.23	31.25	6795
3/8/2016	12:38 PM	31.29	31.34	31.27	31.27	13323
3/8/2016	12:39 PM	31.28	31.29	31.24	31.27	7424
3/8/2016	12:40 PM	31.41	31.41	31.28	31.28	13919
3/8/2016	12:41 PM	31.43	31.47	31.37	31.405	12188
3/8/2016	12:42 PM	31.4	31.44	31.395	31.43	6862
3/8/2016	12:43 PM	31.36	31.395	31.32	31.395	6269
3/8/2016	12:44 PM	31.45	31.45	31.35	31.37	6867
3/8/2016	12:45 PM	31.53	31.53	31.42	31.45	10654
3/8/2016	12:46 PM	31.58	31.58	31.49	31.55	7672
3/8/2016	12:47 PM	31.7	31.72	31.57	31.57	7770
3/8/2016	12:48 PM	31.66	31.74	31.65	31.72	5700
3/8/2016	12:49 PM	31.57	31.68	31.57	31.66	10308
3/8/2016	12:50 PM	31.51	31.56	31.4	31.56	11258
3/8/2016	12:51 PM	31.55	31.64	31.54	31.54	5574
3/8/2016	12:52 PM	31.5	31.58	31.47	31.56	8107
3/8/2016	12:53 PM	31.58	31.62	31.48	31.51	5890
3/8/2016	12:54 PM	31.6	31.6	31.54	31.58	4300
3/8/2016	12:55 PM	31.65	31.68	31.61	31.65	4300
3/8/2016	12:56 PM	31.61	31.68	31.53	31.68	5315
3/8/2016	12:57 PM	31.68	31.68	31.6	31.61	3333
3/8/2016	12:58 PM	31.56	31.7	31.56	31.67	5707
3/8/2016	12:59 PM	31.43	31.57	31.42	31.56	4752
3/8/2016	1:00 PM	31.48	31.51	31.46	31.46	6400
3/8/2016	1:01 PM	31.5	31.52	31.49	31.49	2100
3/8/2016	1:02 PM	31.48	31.6	31.48	31.55	3900
3/8/2016	1:03 PM	31.53	31.54	31.44	31.49	4614
3/8/2016	1:04 PM	31.53	31.57	31.5	31.56	3250
3/8/2016	1:05 PM	31.54	31.54	31.5	31.51	3607
3/8/2016	1:06 PM	31.57	31.57	31.49	31.53	10749
3/8/2016	1:07 PM	31.6	31.63	31.58	31.59	3600
3/8/2016	1:08 PM	31.51	31.63	31.51	31.56	4436
3/8/2016	1:09 PM	31.54	31.58	31.51	31.51	3187
3/8/2016	1:10 PM	31.6	31.62	31.55	31.56	4533
3/8/2016	1:11 PM	31.625	31.66	31.56	31.59	3800
3/8/2016	1:12 PM	31.7	31.72	31.62	31.635	18551
3/8/2016	1:13 PM	31.75	31.8	31.7	31.7	12815
3/8/2016	1:14 PM	31.61	31.74	31.61	31.74	5859
3/8/2016	1:15 PM	31.76	31.76	31.63	31.63	3379
3/8/2016	1:16 PM	31.76	31.81	31.74	31.76	7250
3/8/2016	1:17 PM	31.63	31.76	31.61	31.76	7077
3/8/2016	1:18 PM	31.41	31.62	31.37	31.6	13501
3/8/2016	1:19 PM	31.5	31.52	31.44	31.46	5481
3/8/2016	1:20 PM	31.53	31.6	31.51	31.53	3495
3/8/2016	1:21 PM	31.53	31.55	31.52	31.54	1500
3/8/2016	1:22 PM	31.36	31.5	31.36	31.47	8050
3/8/2016	1:23 PM	31.18	31.34	31.1	31.34	12470
3/8/2016	1:24 PM	31.15	31.21	31.15	31.17	4403
3/8/2016	1:25 PM	31.19	31.21	31.16	31.16	2750
3/8/2016	1:26 PM	31.15	31.2	31.14	31.16	2950
3/8/2016	1:27 PM	31.1	31.18	31.1	31.15	7563
3/8/2016	1:28 PM	31.05	31.09	31.02	31.07	5277
3/8/2016	1:29 PM	31.14	31.14	31.02	31.03	3672
3/8/2016	1:30 PM	31.111	31.19	31.1	31.13	6400
3/8/2016	1:31 PM	31.14	31.19	31.13	31.14	4897
3/8/2016	1:32 PM	31.12	31.14	31.1	31.12	2200
3/8/2016	1:33 PM	30.99	31.11	30.96	31.11	16022
3/8/2016	1:34 PM	31.04	31.04	30.945	30.99	5300
3/8/2016	1:35 PM	31.05	31.08	31.05	31.051	4900
3/8/2016	1:36 PM	30.98	31.04	30.97	31.03	4522
3/8/2016	1:37 PM	30.87	30.97	30.85	30.97	7473
3/8/2016	1:38 PM	30.84	30.85	30.8	30.83	5909
3/8/2016	1:39 PM	30.86	30.88	30.83	30.84	2700
3/8/2016	1:40 PM	30.84	30.87	30.82	30.85	7967
3/8/2016	1:41 PM	30.89	30.94	30.83	30.83	7339
3/8/2016	1:42 PM	30.86	30.89	30.845	30.89	3757
3/8/2016	1:43 PM	30.86	30.87	30.84	30.85	5187
3/8/2016	1:44 PM	30.96	30.98	30.85	30.85	3281
3/8/2016	1:45 PM	31.05	31.06	30.94	30.95	3888
3/8/2016	1:46 PM	31.06	31.06	31.03	31.05	4875
3/8/2016	1:47 PM	31.13	31.16	31.06	31.07	5092
3/8/2016	1:48 PM	31.13	31.19	31.07	31.13	3800
3/8/2016	1:49 PM	31.02	31.15	31.02	31.13	4255
3/8/2016	1:50 PM	31.11	31.13	30.97	31.01	12122
3/8/2016	1:51 PM	31.19	31.22	31.1	31.11	12022
3/8/2016	1:52 PM	31.3	31.31	31.18	31.18	8950
3/8/2016	1:53 PM	31.33	31.39	31.3	31.34	6230
3/8/2016	1:54 PM	31.405	31.405	31.34	31.34	2100
3/8/2016	1:55 PM	31.43	31.44	31.4	31.405	2541
3/8/2016	1:56 PM	31.2	31.35	31.18	31.35	8157
3/8/2016	1:57 PM	31.17	31.2	31.16	31.2	3936
3/8/2016	1:58 PM	31.16	31.21	31.15	31.17	3311
3/8/2016	1:59 PM	31.25	31.25	31.18	31.18	3620
3/8/2016	2:00 PM	31.24	31.26	31.21	31.23	1400
3/8/2016	2:01 PM	31.395	31.47	31.27	31.27	8136
3/8/2016	2:02 PM	31.35	31.36	31.3	31.34	4277
3/8/2016	2:03 PM	31.34	31.43	31.34	31.36	6000
3/8/2016	2:04 PM	31.16	31.37	31.16	31.34	4500
3/8/2016	2:05 PM	31.065	31.18	31.065	31.16	4980
3/8/2016	2:06 PM	31.09	31.11	31.04	31.07	3670
3/8/2016	2:07 PM	31.07	31.07	30.97	31.04	7592
3/8/2016	2:08 PM	31.14	31.14	31.03	31.03	2900
3/8/2016	2:09 PM	31.01	31.15	31.01	31.14	5047
3/8/2016	2:10 PM	31.15	31.15	31.01	31.05	4636
3/8/2016	2:11 PM	31.07	31.17	31.04	31.17	3540
3/8/2016	2:12 PM	31.14	31.18	31.05	31.05	4686
3/8/2016	2:13 PM	31	31.05	30.97	31.04	7100
3/8/2016	2:14 PM	30.92	31.02	30.91	31.02	1100
3/8/2016	2:15 PM	31.03	31.07	30.89	30.9	9073
3/8/2016	2:16 PM	31.27	31.3	31.02	31.02	15800
3/8/2016	2:17 PM	31.17	31.27	31.15	31.25	2800
3/8/2016	2:18 PM	31.26	31.28	31.19	31.19	4007
3/8/2016	2:19 PM	31.19	31.28	31.19	31.25	3800
3/8/2016	2:20 PM	31.19	31.19	31.16	31.16	6300
3/8/2016	2:21 PM	31.195	31.2	31.13	31.19	5337
3/8/2016	2:22 PM	31.12	31.21	31.09	31.2	2800
3/8/2016	2:23 PM	31.07	31.16	31.02	31.13	11104
3/8/2016	2:24 PM	31.1	31.14	31.05	31.06	6983
3/8/2016	2:25 PM	31.45	31.45	31.1	31.1	9540
3/8/2016	2:26 PM	31.43	31.45	31.37	31.42	6840
3/8/2016	2:27 PM	31.35	31.46	31.3	31.44	13749
3/8/2016	2:28 PM	31.43	31.52	31.37	31.37	8306
3/8/2016	2:29 PM	31.49	31.55	31.46	31.47	7493
3/8/2016	2:30 PM	31.43	31.52	31.39	31.49	6100
3/8/2016	2:31 PM	31.4	31.44	31.36	31.44	8878
3/8/2016	2:32 PM	31.43	31.45	31.39	31.42	8785
3/8/2016	2:33 PM	31.43	31.46	31.405	31.43	11450
3/8/2016	2:34 PM	31.47	31.52	31.43	31.43	11439
3/8/2016	2:35 PM	31.29	31.45	31.29	31.44	10858
3/8/2016	2:36 PM	31.37	31.39	31.28	31.28	4425
3/8/2016	2:37 PM	31.37	31.43	31.35	31.38	3500
3/8/2016	2:38 PM	31.44	31.49	31.37	31.38	5394
3/8/2016	2:39 PM	31.61	31.62	31.44	31.45	7190
3/8/2016	2:40 PM	31.57	31.61	31.53	31.6	7880
3/8/2016	2:41 PM	31.68	31.7	31.6	31.6	8120
3/8/2016	2:42 PM	31.63	31.68	31.611	31.67	5300
3/8/2016	2:43 PM	31.58	31.68	31.58	31.63	3948
3/8/2016	2:44 PM	31.41	31.6	31.4	31.58	10323
3/8/2016	2:45 PM	31.41	31.48	31.4	31.4	5913
3/8/2016	2:46 PM	31.45	31.46	31.39	31.44	5758
3/8/2016	2:47 PM	31.44	31.45	31.4	31.45	4400
3/8/2016	2:48 PM	31.37	31.42	31.33	31.42	6609
3/8/2016	2:49 PM	31.44	31.46	31.4	31.407	4100
3/8/2016	2:50 PM	31.66	31.68	31.43	31.43	6154
3/8/2016	2:51 PM	31.84	31.89	31.65	31.65	13661
3/8/2016	2:52 PM	31.81	31.93	31.81	31.82	10261
3/8/2016	2:53 PM	31.81	31.83	31.77	31.79	5859
3/8/2016	2:54 PM	31.82	31.86	31.75	31.82	8210
3/8/2016	2:55 PM	31.79	31.87	31.73	31.82	6150
3/8/2016	2:56 PM	31.8	31.84	31.78	31.78	2400
3/8/2016	2:57 PM	31.72	31.82	31.69	31.81	6058
3/8/2016	2:58 PM	31.77	31.77	31.7	31.72	9116
3/8/2016	2:59 PM	31.64	31.755	31.55	31.755	12075
3/8/2016	3:00 PM	31.8	31.8	31.63	31.64	23120
3/8/2016	3:01 PM	31.7	31.85	31.6	31.82	10973
3/8/2016	3:02 PM	31.87	31.88	31.69	31.69	13950
3/8/2016	3:03 PM	31.94	31.96	31.87	31.89	22737
3/8/2016	3:04 PM	32.06	32.12	31.92	31.93	26996
3/8/2016	3:05 PM	32.16	32.2	32.04	32.07	15686
3/8/2016	3:06 PM	32.21	32.22	32.1	32.16	11998
3/8/2016	3:07 PM	32.07	32.23	32.03	32.21	14305
3/8/2016	3:08 PM	32.04	32.14	32.04	32.14	3079
3/8/2016	3:09 PM	32.22	32.23	32.03	32.05	7819
3/8/2016	3:10 PM	32.31	32.33	32.21	32.21	12928
3/8/2016	3:11 PM	32.31	32.35	32.29	32.32	7336
3/8/2016	3:12 PM	32.23	32.355	32.18	32.355	10401
3/8/2016	3:13 PM	32.08	32.26	32.01	32.26	15704
3/8/2016	3:14 PM	32.26	32.32	32.05	32.08	13663
3/8/2016	3:15 PM	32.29	32.35	32.26	32.29	13306
3/8/2016	3:16 PM	32.37	32.4	32.17	32.29	19120
3/8/2016	3:17 PM	32.423	32.53	32.32	32.4	30620
3/8/2016	3:18 PM	32.45	32.52	32.44	32.45	9464
3/8/2016	3:19 PM	32.38	32.44	32.29	32.44	26635
3/8/2016	3:20 PM	32.42	32.46	32.34	32.39	17946
3/8/2016	3:21 PM	32.49	32.54	32.42	32.45	18202
3/8/2016	3:22 PM	32.32	32.53	32.32	32.5	15325
3/8/2016	3:23 PM	32.36	32.39	32.31	32.31	14737
3/8/2016	3:24 PM	32.32	32.4	32.32	32.33	14063
3/8/2016	3:25 PM	32.05	32.3	32.02	32.3	25531
3/8/2016	3:26 PM	32.07	32.15	32.02	32.03	18003
3/8/2016	3:27 PM	32.05	32.1	32.04	32.09	13340
3/8/2016	3:28 PM	32.09	32.15	32.01	32.05	14096
3/8/2016	3:29 PM	32.24	32.24	32.07	32.07	11579
3/8/2016	3:30 PM	32.4	32.41	32.24	32.245	10070
3/8/2016	3:31 PM	32.25	32.41	32.25	32.36	17595
3/8/2016	3:32 PM	32.31	32.31	32.2	32.23	11778
3/8/2016	3:33 PM	32.34	32.38	32.29	32.34	6936
3/8/2016	3:34 PM	32.26	32.38	32.26	32.34	13056
3/8/2016	3:35 PM	32.17	32.25	32.12	32.23	10512
3/8/2016	3:36 PM	32.08	32.2	32.08	32.17	14081
3/8/2016	3:37 PM	32.25	32.25	32.05	32.07	12962
3/8/2016	3:38 PM	32.32	32.32	32.14	32.27	12977
3/8/2016	3:39 PM	32.28	32.33	32.265	32.28	7228
3/8/2016	3:40 PM	32.34	32.37	32.3	32.31	7754
3/8/2016	3:41 PM	32.26	32.45	32.25	32.35	14586
3/8/2016	3:42 PM	32.39	32.44	32.27	32.27	6052
3/8/2016	3:43 PM	32.27	32.41	32.27	32.4	9009
3/8/2016	3:44 PM	32.36	32.37	32.12	32.29	27158
3/8/2016	3:45 PM	32.38	32.43	32.34	32.37	14833
3/8/2016	3:46 PM	32.31	32.41	32.24	32.38	9325
3/8/2016	3:47 PM	32.32	32.35	32.24	32.29	7398
3/8/2016	3:48 PM	32.3	32.39	32.28	32.38	10952
3/8/2016	3:49 PM	32.3	32.32	32.26	32.27	7472
3/8/2016	3:50 PM	32.4	32.44	32.28	32.3	22592
3/8/2016	3:51 PM	32.45	32.5	32.38	32.4	19470
3/8/2016	3:52 PM	32.38	32.48	32.31	32.48	17274
3/8/2016	3:53 PM	32.5	32.51	32.38	32.38	23651
3/8/2016	3:54 PM	32.52	32.56	32.52	32.52	4697
3/8/2016	3:55 PM	32.51	32.61	32.51	32.52	16053
3/8/2016	3:56 PM	32.68	32.68	32.53	32.53	20428
3/8/2016	3:57 PM	32.7	32.84	32.69	32.69	32564
3/8/2016	3:58 PM	32.55	32.71	32.51	32.7	25445
3/8/2016	3:59 PM	32.58	32.65	32.56	32.56	15248
3/8/2016	4:00 PM	32.57	32.63	32.52	32.575	30075
3/9/2016	9:31 AM	31.78	32	31.75	31.9	18978
3/9/2016	9:32 AM	32	32.06	31.753	31.753	17324
3/9/2016	9:33 AM	31.8	31.97	31.8	31.97	27809
3/9/2016	9:34 AM	31.85	31.92	31.81	31.81	9820
3/9/2016	9:35 AM	31.98	32.02	31.86	31.86	12832
3/9/2016	9:36 AM	32.31	32.31	32.07	32.07	125244
3/9/2016	9:37 AM	32.45	32.49	32.25	32.3	73670
3/9/2016	9:38 AM	32.37	32.54	32.35	32.47	13186
3/9/2016	9:39 AM	32.5	32.52	32.335	32.335	10353
3/9/2016	9:40 AM	32.36	32.56	32.34	32.52	13235
3/9/2016	9:41 AM	32.12	32.36	32.1	32.35	22615
3/9/2016	9:42 AM	32.3	32.37	32.11	32.11	15082
3/9/2016	9:43 AM	32.31	32.37	32.2	32.33	6600
3/9/2016	9:44 AM	32.39	32.46	32.29	32.29	53681
3/9/2016	9:45 AM	32.21	32.44	32.2	32.43	15419
3/9/2016	9:46 AM	32.34	32.45	32.26	32.33	9140
3/9/2016	9:47 AM	32.34	32.46	32.34	32.41	7713
3/9/2016	9:48 AM	32.47	32.55	32.32	32.32	18560
3/9/2016	9:49 AM	32.64	32.7	32.55	32.55	21025
3/9/2016	9:50 AM	32.57	32.66	32.5	32.66	8986
3/9/2016	9:51 AM	32.88	32.9	32.53	32.54	22694
3/9/2016	9:52 AM	32.82	32.89	32.75	32.89	6835
3/9/2016	9:53 AM	32.84	32.87	32.75	32.86	10999
3/9/2016	9:54 AM	32.72	32.92	32.72	32.84	19057
3/9/2016	9:55 AM	32.67	32.73	32.64	32.7	12491
3/9/2016	9:56 AM	32.66	32.72	32.57	32.66	5700
3/9/2016	9:57 AM	32.68	32.7	32.61	32.67	11973
3/9/2016	9:58 AM	32.59	32.68	32.58	32.67	12382
3/9/2016	9:59 AM	32.59	32.62	32.57	32.62	10683
3/9/2016	10:00 AM	32.44	32.58	32.38	32.56	29453
3/9/2016	10:01 AM	32.48	32.48	32.34	32.48	27138
3/9/2016	10:02 AM	32.6	32.65	32.4	32.53	22289
3/9/2016	10:03 AM	32.69	32.75	32.58	32.58	20055
3/9/2016	10:04 AM	32.52	32.76	32.52	32.65	11505
3/9/2016	10:05 AM	32.59	32.61	32.4	32.5	37953
3/9/2016	10:06 AM	32.55	32.6	32.46	32.56	18359
3/9/2016	10:07 AM	32.54	32.57	32.463	32.55	3849
3/9/2016	10:08 AM	32.74	32.82	32.52	32.57	36582
3/9/2016	10:09 AM	32.74	32.83	32.67	32.73	17801
3/9/2016	10:10 AM	32.88	32.88	32.71	32.75	37135
3/9/2016	10:11 AM	32.81	32.92	32.74	32.9	8230
3/9/2016	10:12 AM	32.903	32.91	32.75	32.76	13904
3/9/2016	10:13 AM	32.84	32.86	32.773	32.85	5023
3/9/2016	10:14 AM	32.98	32.99	32.78	32.8	13696
3/9/2016	10:15 AM	32.87	32.96	32.87	32.95	11383
3/9/2016	10:16 AM	32.64	32.92	32.63	32.92	24218
3/9/2016	10:17 AM	32.79	32.88	32.66	32.66	9537
3/9/2016	10:18 AM	32.89	32.92	32.75	32.77	10654
3/9/2016	10:19 AM	32.85	32.94	32.76	32.92	10116
3/9/2016	10:20 AM	32.96	33	32.83	32.84	7614
3/9/2016	10:21 AM	32.99	32.99	32.88	32.89	11674
3/9/2016	10:22 AM	33.14	33.14	32.92	32.97	25321
3/9/2016	10:23 AM	33.04	33.17	33.04	33.16	8564
3/9/2016	10:24 AM	32.97	33.05	32.91	33.02	7671
3/9/2016	10:25 AM	33.06	33.16	32.98	32.99	5111
3/9/2016	10:26 AM	33.05	33.1	33.02	33.06	7258
3/9/2016	10:27 AM	32.83	33.02	32.81	33.01	11294
3/9/2016	10:28 AM	32.87	32.94	32.76	32.85	12386
3/9/2016	10:29 AM	32.91	32.93	32.87	32.88	2564
3/9/2016	10:30 AM	32.73	32.93	32.73	32.93	11946
3/9/2016	10:31 AM	32.53	32.88	32.52	32.75	18686
3/9/2016	10:32 AM	32.5	32.54	32.35	32.54	23737
3/9/2016	10:33 AM	32.61	32.66	32.46	32.51	12654
3/9/2016	10:34 AM	32.57	32.67	32.53	32.61	10606
3/9/2016	10:35 AM	32.46	32.66	32.45	32.59	15103
3/9/2016	10:36 AM	32.28	32.57	32.26	32.45	18008
3/9/2016	10:37 AM	32.3	32.39	32.26	32.28	8779
3/9/2016	10:38 AM	32.09	32.31	32.07	32.29	17906
3/9/2016	10:39 AM	32.1	32.11	31.92	32.08	31381
3/9/2016	10:40 AM	32.09	32.24	32.08	32.12	5466
3/9/2016	10:41 AM	31.95	32.1	31.94	32.1	6838
3/9/2016	10:42 AM	32.02	32.12	31.98	31.98	5625
3/9/2016	10:43 AM	31.99	32.12	31.92	32.06	12330
3/9/2016	10:44 AM	32	32.07	31.96	31.99	9322
3/9/2016	10:45 AM	31.98	32.04	31.91	32.04	10909
3/9/2016	10:46 AM	32.08	32.1	31.94	31.97	12000
3/9/2016	10:47 AM	32.02	32.11	31.99	32.1	24685
3/9/2016	10:48 AM	32.02	32.11	32	32.04	12085
3/9/2016	10:49 AM	32	32.04	31.95	32.02	12544
3/9/2016	10:50 AM	32.03	32.06	32	32.03	3518
3/9/2016	10:51 AM	32.49	32.49	32.04	32.04	19022
3/9/2016	10:52 AM	32.57	32.69	32.48	32.48	31150
3/9/2016	10:53 AM	32.84	32.93	32.53	32.57	31466
3/9/2016	10:54 AM	32.55	32.85	32.51	32.83	23279
3/9/2016	10:55 AM	32.8	32.88	32.52	32.52	22299
3/9/2016	10:56 AM	32.72	32.94	32.7	32.85	30795
3/9/2016	10:57 AM	32.73	32.74	32.71	32.72	3495
3/9/2016	10:58 AM	32.87	32.94	32.72	32.74	9470
3/9/2016	10:59 AM	32.67	32.84	32.6	32.81	9257
3/9/2016	11:00 AM	32.74	32.76	32.64	32.68	6945
3/9/2016	11:01 AM	32.62	32.86	32.61	32.79	16929
3/9/2016	11:02 AM	32.58	32.74	32.58	32.6	9096
3/9/2016	11:03 AM	32.55	32.66	32.53	32.57	5726
3/9/2016	11:04 AM	32.61	32.76	32.54	32.54	9910
3/9/2016	11:05 AM	32.73	32.75	32.65	32.66	3600
3/9/2016	11:06 AM	32.65	32.71	32.58	32.71	4030
3/9/2016	11:07 AM	32.52	32.71	32.52	32.61	14756
3/9/2016	11:08 AM	32.6	32.69	32.55	32.57	3300
3/9/2016	11:09 AM	32.64	32.68	32.55	32.64	4833
3/9/2016	11:10 AM	32.48	32.73	32.48	32.67	8588
3/9/2016	11:11 AM	32.5	32.53	32.36	32.49	23323
3/9/2016	11:12 AM	32.38	32.58	32.37	32.51	3700
3/9/2016	11:13 AM	32.52	32.52	32.31	32.35	10377
3/9/2016	11:14 AM	32.42	32.46	32.39	32.46	9550
3/9/2016	11:15 AM	32.4	32.47	32.35	32.4	4119
3/9/2016	11:16 AM	32.41	32.43	32.34	32.39	11680
3/9/2016	11:17 AM	32.28	32.45	32.27	32.4	3079
3/9/2016	11:18 AM	32.29	32.35	32.27	32.28	5283
3/9/2016	11:19 AM	32.2	32.3	32.06	32.3	17957
3/9/2016	11:20 AM	32.01	32.2	32.01	32.19	13220
3/9/2016	11:21 AM	32.22	32.22	32	32	23787
3/9/2016	11:22 AM	32.11	32.23	32.02	32.23	4428
3/9/2016	11:23 AM	32.11	32.12	32.03	32.09	6216
3/9/2016	11:24 AM	32.08	32.14	32.08	32.12	4072
3/9/2016	11:25 AM	31.98	32.09	31.98	32.09	7525
3/9/2016	11:26 AM	31.87	31.99	31.87	31.98	22078
3/9/2016	11:27 AM	31.83	31.9	31.77	31.86	17178
3/9/2016	11:28 AM	31.88	31.9	31.85	31.85	5573
3/9/2016	11:29 AM	31.94	31.94	31.82	31.86	10037
3/9/2016	11:30 AM	31.82	31.91	31.82	31.9	3375
3/9/2016	11:31 AM	31.61	31.81	31.54	31.81	29774
3/9/2016	11:32 AM	31.63	31.7	31.63	31.64	8965
3/9/2016	11:33 AM	31.62	31.77	31.62	31.64	18343
3/9/2016	11:34 AM	31.73	31.73	31.6	31.6	4711
3/9/2016	11:35 AM	31.81	31.91	31.72	31.737	15525
3/9/2016	11:36 AM	31.8	31.82	31.74	31.79	4833
3/9/2016	11:37 AM	31.74	31.82	31.7	31.81	7750
3/9/2016	11:38 AM	31.76	31.79	31.7	31.74	19534
3/9/2016	11:39 AM	31.82	31.87	31.79	31.8	4400
3/9/2016	11:40 AM	31.8	31.85	31.74	31.84	5470
3/9/2016	11:41 AM	31.82	31.84	31.76	31.78	3624
3/9/2016	11:42 AM	31.91	31.92	31.81	31.81	7312
3/9/2016	11:43 AM	31.93	31.99	31.92	31.92	10126
3/9/2016	11:44 AM	31.94	31.96	31.91	31.92	8200
3/9/2016	11:45 AM	31.8	31.93	31.77	31.93	2986
3/9/2016	11:46 AM	31.75	31.81	31.72	31.81	10739
3/9/2016	11:47 AM	31.85	31.88	31.8	31.8	6436
3/9/2016	11:48 AM	31.97	32.02	31.86	31.88	12970
3/9/2016	11:49 AM	31.89	31.96	31.89	31.96	3220
3/9/2016	11:50 AM	31.84	31.84	31.82	31.82	1700
3/9/2016	11:51 AM	31.83	31.83	31.74	31.78	3928
3/9/2016	11:52 AM	31.83	31.85	31.78	31.8	2600
3/9/2016	11:53 AM	31.73	31.83	31.71	31.83	14836
3/9/2016	11:54 AM	31.75	31.77	31.73	31.76	4180
3/9/2016	11:55 AM	31.72	31.77	31.68	31.76	6800
3/9/2016	11:56 AM	31.85	31.865	31.7	31.73	6720
3/9/2016	11:57 AM	31.77	31.85	31.77	31.83	7102
3/9/2016	11:58 AM	31.75	31.78	31.67	31.77	20003
3/9/2016	11:59 AM	31.77	31.82	31.7	31.72	10301
3/9/2016	12:00 PM	31.76	31.79	31.7	31.77	11200
3/9/2016	12:01 PM	31.85	31.87	31.74	31.74	7851
3/9/2016	12:02 PM	31.83	31.9	31.79	31.85	5927
3/9/2016	12:03 PM	31.82	31.85	31.82	31.84	1400
3/9/2016	12:04 PM	31.89	31.9	31.83	31.84	13450
3/9/2016	12:05 PM	31.83	31.89	31.79	31.89	4136
3/9/2016	12:06 PM	31.93	31.95	31.83	31.83	4320
3/9/2016	12:07 PM	31.82	31.91	31.82	31.91	3950
3/9/2016	12:08 PM	31.84	31.88	31.82	31.83	4366
3/9/2016	12:09 PM	32.01	32.03	31.81	31.85	7669
3/9/2016	12:10 PM	32	32.05	31.97	32.03	8000
3/9/2016	12:11 PM	32.04	32.05	31.95	32.02	6900
3/9/2016	12:12 PM	32	32.05	31.97	32.04	2484
3/9/2016	12:13 PM	31.99	32.1	31.97	31.98	5225
3/9/2016	12:14 PM	32.1	32.15	31.99	31.99	12982
3/9/2016	12:15 PM	32.03	32.11	31.985	32.1	5934
3/9/2016	12:16 PM	31.96	32.01	31.91	32.01	5820
3/9/2016	12:17 PM	32.1	32.12	31.95	31.95	5057
3/9/2016	12:18 PM	32.1	32.11	32	32.11	2930
3/9/2016	12:19 PM	32.02	32.12	31.99	32.11	10836
3/9/2016	12:20 PM	31.95	32.05	31.91	31.99	10124
3/9/2016	12:21 PM	31.98	32.03	31.92	31.95	13750
3/9/2016	12:22 PM	31.84	31.96	31.84	31.96	2820
3/9/2016	12:23 PM	31.89	31.89	31.83	31.84	4500
3/9/2016	12:24 PM	31.85	31.88	31.84	31.86	2500
3/9/2016	12:25 PM	31.77	31.87	31.77	31.84	4416
3/9/2016	12:26 PM	31.8	31.86	31.73	31.75	9612
3/9/2016	12:27 PM	31.78	31.83	31.78	31.8	2367
3/9/2016	12:28 PM	31.87	31.87	31.77	31.77	2500
3/9/2016	12:29 PM	31.92	31.92	31.85	31.87	2920
3/9/2016	12:30 PM	31.83	31.98	31.83	31.91	5400
3/9/2016	12:31 PM	31.78	31.84	31.77	31.84	4000
3/9/2016	12:32 PM	31.83	31.83	31.79	31.81	2200
3/9/2016	12:33 PM	31.8	31.86	31.8	31.83	15602
3/9/2016	12:34 PM	31.79	31.79	31.72	31.79	4200
3/9/2016	12:35 PM	31.78	31.78	31.75	31.76	2815
3/9/2016	12:36 PM	31.87	31.89	31.75	31.78	7700
3/9/2016	12:37 PM	31.95	31.95	31.86	31.87	3620
3/9/2016	12:38 PM	31.97	31.98	31.9	31.93	3236
3/9/2016	12:39 PM	31.98	32.01	31.96	31.97	4150
3/9/2016	12:40 PM	31.87	31.98	31.85	31.98	14304
3/9/2016	12:41 PM	31.95	31.95	31.86	31.86	2689
3/9/2016	12:42 PM	31.86	31.97	31.86	31.95	1782
3/9/2016	12:43 PM	31.99	32.02	31.86	31.86	4200
3/9/2016	12:44 PM	32.02	32.02	31.97	31.99	4495
3/9/2016	12:45 PM	32.14	32.16	31.95	32.02	9379
3/9/2016	12:46 PM	32.15	32.18	32.14	32.14	5050
3/9/2016	12:47 PM	32.16	32.18	32.11	32.15	2900
3/9/2016	12:48 PM	32.18	32.2	32.16	32.17	5242
3/9/2016	12:49 PM	32.22	32.3	32.2	32.2	19870
3/9/2016	12:50 PM	32.31	32.32	32.16	32.21	12388
3/9/2016	12:51 PM	32.36	32.4	32.29	32.32	12657
3/9/2016	12:52 PM	32.23	32.37	32.23	32.35	8149
3/9/2016	12:53 PM	32.15	32.22	32.13	32.19	3200
3/9/2016	12:54 PM	32.2	32.21	32.15	32.16	2436
3/9/2016	12:55 PM	32.37	32.4	32.2	32.21	10822
3/9/2016	12:56 PM	32.36	32.39	32.34	32.37	4307
3/9/2016	12:57 PM	32.37	32.42	32.34	32.35	5971
3/9/2016	12:58 PM	32.34	32.35	32.27	32.35	8071
3/9/2016	12:59 PM	32.26	32.34	32.241	32.34	6506
3/9/2016	1:00 PM	32.37	32.42	32.3	32.3	13606
3/9/2016	1:01 PM	32.39	32.44	32.38	32.38	6751
3/9/2016	1:02 PM	32.373	32.4	32.3	32.4	5776
3/9/2016	1:03 PM	32.32	32.43	32.32	32.38	10305
3/9/2016	1:04 PM	32.28	32.34	32.28	32.34	5760
3/9/2016	1:05 PM	32.39	32.43	32.22	32.27	18880
3/9/2016	1:06 PM	32.43	32.49	32.37	32.37	8534
3/9/2016	1:07 PM	32.52	32.55	32.44	32.44	15977
3/9/2016	1:08 PM	32.59	32.66	32.49	32.51	9492
3/9/2016	1:09 PM	32.62	32.67	32.59	32.63	8567
3/9/2016	1:10 PM	32.66	32.71	32.62	32.62	8976
3/9/2016	1:11 PM	32.62	32.68	32.61	32.66	9521
3/9/2016	1:12 PM	32.37	32.61	32.37	32.61	6301
3/9/2016	1:13 PM	32.51	32.51	32.43	32.43	5050
3/9/2016	1:14 PM	32.42	32.5	32.42	32.49	1400
3/9/2016	1:15 PM	32.43	32.45	32.38	32.44	4186
3/9/2016	1:16 PM	32.5	32.53	32.42	32.43	3500
3/9/2016	1:17 PM	32.46	32.48	32.45	32.48	600
3/9/2016	1:18 PM	32.53	32.53	32.46	32.46	2815
3/9/2016	1:19 PM	32.71	32.78	32.52	32.52	16805
3/9/2016	1:20 PM	32.64	32.71	32.63	32.71	1800
3/9/2016	1:21 PM	32.7	32.71	32.64	32.65	9465
3/9/2016	1:22 PM	32.72	32.81	32.7	32.7	6378
3/9/2016	1:23 PM	32.73	32.73	32.67	32.7	4600
3/9/2016	1:24 PM	32.7	32.73	32.68	32.72	2100
3/9/2016	1:25 PM	32.68	32.71	32.67	32.7	3853
3/9/2016	1:26 PM	32.61	32.663	32.55	32.66	5550
3/9/2016	1:27 PM	32.65	32.73	32.61	32.61	3650
3/9/2016	1:28 PM	32.65	32.67	32.64	32.67	986
3/9/2016	1:29 PM	32.69	32.72	32.65	32.66	4790
3/9/2016	1:30 PM	32.57	32.66	32.57	32.66	5100
3/9/2016	1:31 PM	32.38	32.6	32.36	32.58	11589
3/9/2016	1:32 PM	32.42	32.42	32.37	32.4	3200
3/9/2016	1:33 PM	32.36	32.43	32.35	32.4	5856
3/9/2016	1:34 PM	32.41	32.41	32.36	32.36	6310
3/9/2016	1:35 PM	32.46	32.52	32.37	32.41	5960
3/9/2016	1:36 PM	32.39	32.47	32.38	32.47	6147
3/9/2016	1:37 PM	32.34	32.41	32.31	32.41	3920
3/9/2016	1:38 PM	32.41	32.41	32.33	32.34	7360
3/9/2016	1:39 PM	32.41	32.43	32.37	32.37	4000
3/9/2016	1:40 PM	32.44	32.44	32.38	32.44	1600
3/9/2016	1:41 PM	32.56	32.56	32.42	32.42	4100
3/9/2016	1:42 PM	32.48	32.53	32.48	32.53	1800
3/9/2016	1:43 PM	32.52	32.54	32.48	32.48	4862
3/9/2016	1:44 PM	32.55	32.56	32.5	32.53	7984
3/9/2016	1:45 PM	32.53	32.53	32.48	32.53	3818
3/9/2016	1:46 PM	32.37	32.5	32.31	32.5	7850
3/9/2016	1:47 PM	32.39	32.39	32.3	32.34	7795
3/9/2016	1:48 PM	32.18	32.35	32.18	32.35	9750
3/9/2016	1:49 PM	32.21	32.21	32.14	32.15	5000
3/9/2016	1:50 PM	32.1	32.24	32	32.23	27717
3/9/2016	1:51 PM	31.95	32.1	31.93	32.1	18898
3/9/2016	1:52 PM	31.85	31.96	31.85	31.95	15522
3/9/2016	1:53 PM	31.97	31.97	31.86	31.86	1800
3/9/2016	1:54 PM	32.04	32.04	31.95	31.95	1534
3/9/2016	1:55 PM	31.94	32.025	31.92	32.025	4083
3/9/2016	1:56 PM	31.94	31.99	31.91	31.95	2796
3/9/2016	1:57 PM	32.02	32.04	31.92	31.93	8499
3/9/2016	1:58 PM	31.88	32.03	31.88	32.03	10370
3/9/2016	1:59 PM	31.83	31.88	31.78	31.88	17107
3/9/2016	2:00 PM	31.89	31.9	31.83	31.83	2300
3/9/2016	2:01 PM	31.87	31.89	31.84	31.85	4393
3/9/2016	2:02 PM	31.77	31.845	31.77	31.84	8847
3/9/2016	2:03 PM	31.82	31.84	31.78	31.78	4892
3/9/2016	2:04 PM	31.82	31.87	31.82	31.84	6649
3/9/2016	2:05 PM	31.75	31.84	31.74	31.84	11453
3/9/2016	2:06 PM	31.73	31.76	31.72	31.75	11387
3/9/2016	2:07 PM	31.76	31.77	31.74	31.76	4705
3/9/2016	2:08 PM	31.81	31.82	31.74	31.75	3700
3/9/2016	2:09 PM	31.79	31.84	31.76	31.83	6100
3/9/2016	2:10 PM	31.68	31.79	31.67	31.79	24240
3/9/2016	2:11 PM	31.7	31.72	31.67	31.67	10200
3/9/2016	2:12 PM	31.77	31.78	31.71	31.71	11379
3/9/2016	2:13 PM	31.837	31.86	31.77	31.77	4800
3/9/2016	2:14 PM	31.96	31.99	31.84	31.84	10559
3/9/2016	2:15 PM	31.98	32.03	31.96	31.98	7623
3/9/2016	2:16 PM	31.93	31.97	31.91	31.97	3176
3/9/2016	2:17 PM	31.95	31.97	31.9	31.91	4892
3/9/2016	2:18 PM	31.83	31.96	31.8	31.94	7082
3/9/2016	2:19 PM	31.83	31.855	31.8	31.855	2316
3/9/2016	2:20 PM	31.87	31.89	31.85	31.85	3900
3/9/2016	2:21 PM	32.11	32.19	31.9	31.9	18011
3/9/2016	2:22 PM	31.97	32.165	31.97	32.12	10800
3/9/2016	2:23 PM	32.07	32.08	31.96	31.97	6062
3/9/2016	2:24 PM	32.08	32.12	32.06	32.06	2633
3/9/2016	2:25 PM	32.06	32.15	32.06	32.12	5004
3/9/2016	2:26 PM	31.96	32.07	31.96	32.06	3800
3/9/2016	2:27 PM	31.97	32.04	31.95	31.97	4600
3/9/2016	2:28 PM	31.83	31.97	31.83	31.97	12835
3/9/2016	2:29 PM	31.79	31.83	31.74	31.82	9288
3/9/2016	2:30 PM	31.81	31.87	31.78	31.8	8790
3/9/2016	2:31 PM	31.8	31.84	31.77	31.81	6666
3/9/2016	2:32 PM	31.88	31.89	31.8	31.81	5492
3/9/2016	2:33 PM	31.87	31.88	31.85	31.87	3827
3/9/2016	2:34 PM	32.09	32.14	31.89	31.89	17102
3/9/2016	2:35 PM	32.08	32.13	32.05	32.09	3655
3/9/2016	2:36 PM	32.01	32.065	32	32.065	6186
3/9/2016	2:37 PM	32.04	32.1	32.02	32.02	3250
3/9/2016	2:38 PM	32.12	32.12	31.99	32.05	5550
3/9/2016	2:39 PM	31.99	32.15	31.99	32.11	14173
3/9/2016	2:40 PM	31.94	32	31.88	31.98	3558
3/9/2016	2:41 PM	31.91	31.97	31.91	31.93	13108
3/9/2016	2:42 PM	31.89	31.92	31.87	31.91	5300
3/9/2016	2:43 PM	31.82	31.9	31.75	31.89	7960
3/9/2016	2:44 PM	31.9	31.9	31.81	31.81	5358
3/9/2016	2:45 PM	31.72	31.9	31.72	31.87	3737
3/9/2016	2:46 PM	31.74	31.77	31.73	31.73	3968
3/9/2016	2:47 PM	31.73	31.83	31.71	31.73	5937
3/9/2016	2:48 PM	31.77	31.78	31.7	31.73	5408
3/9/2016	2:49 PM	31.69	31.79	31.68	31.76	7801
3/9/2016	2:50 PM	31.73	31.75	31.71	31.71	7339
3/9/2016	2:51 PM	31.51	31.73	31.5	31.72	63242
3/9/2016	2:52 PM	31.49	31.54	31.47	31.5	25792
3/9/2016	2:53 PM	31.63	31.66	31.5	31.5	9450
3/9/2016	2:54 PM	31.68	31.68	31.64	31.64	2567
3/9/2016	2:55 PM	31.65	31.75	31.65	31.73	9954
3/9/2016	2:56 PM	31.65	31.68	31.64	31.65	3289
3/9/2016	2:57 PM	31.77	31.79	31.7	31.7	5478
3/9/2016	2:58 PM	31.74	31.77	31.7	31.75	4208
3/9/2016	2:59 PM	31.88	31.88	31.74	31.74	3600
3/9/2016	3:00 PM	31.77	31.85	31.68	31.85	9625
3/9/2016	3:01 PM	31.76	31.81	31.7	31.7	3050
3/9/2016	3:02 PM	31.76	31.83	31.71	31.75	4499
3/9/2016	3:03 PM	31.7	31.77	31.69	31.77	2986
3/9/2016	3:04 PM	31.66	31.71	31.66	31.69	3200
3/9/2016	3:05 PM	31.74	31.79	31.7	31.7	14157
3/9/2016	3:06 PM	31.66	31.75	31.66	31.75	4300
3/9/2016	3:07 PM	31.88	31.92	31.67	31.67	7362
3/9/2016	3:08 PM	31.95	31.98	31.85	31.87	7043
3/9/2016	3:09 PM	32.05	32.09	31.91	31.94	11023
3/9/2016	3:10 PM	32.2	32.25	32.06	32.06	22998
3/9/2016	3:11 PM	32.29	32.29	32.19	32.19	15013
3/9/2016	3:12 PM	32.35	32.43	32.3	32.3	18980
3/9/2016	3:13 PM	32.25	32.35	32.22	32.35	8800
3/9/2016	3:14 PM	32.27	32.27	32.16	32.24	16400
3/9/2016	3:15 PM	32.32	32.35	32.27	32.32	3672
3/9/2016	3:16 PM	32.28	32.39	32.26	32.32	9229
3/9/2016	3:17 PM	32.23	32.28	32.18	32.28	12366
3/9/2016	3:18 PM	32.27	32.32	32.23	32.23	2830
3/9/2016	3:19 PM	32.29	32.37	32.28	32.28	6200
3/9/2016	3:20 PM	32.35	32.36	32.31	32.32	6674
3/9/2016	3:21 PM	32.32	32.4	32.32	32.38	4677
3/9/2016	3:22 PM	32.36	32.385	32.33	32.34	27487
3/9/2016	3:23 PM	32.44	32.49	32.31	32.37	50082
3/9/2016	3:24 PM	32.47	32.55	32.46	32.46	12372
3/9/2016	3:25 PM	32.34	32.5	32.33	32.47	15516
3/9/2016	3:26 PM	32.341	32.37	32.33	32.35	4542
3/9/2016	3:27 PM	32.26	32.43	32.26	32.36	10787
3/9/2016	3:28 PM	32.24	32.29	32.21	32.26	10427
3/9/2016	3:29 PM	32.12	32.26	32.12	32.23	6730
3/9/2016	3:30 PM	32.25	32.26	32.11	32.13	7736
3/9/2016	3:31 PM	32.2	32.26	32.16	32.26	5917
3/9/2016	3:32 PM	32.27	32.27	32.19	32.19	8333
3/9/2016	3:33 PM	32.27	32.41	32.26	32.27	16574
3/9/2016	3:34 PM	32.16	32.29	32.05	32.28	35403
3/9/2016	3:35 PM	32.19	32.26	32.16	32.19	13412
3/9/2016	3:36 PM	32.16	32.25	32.16	32.18	14686
3/9/2016	3:37 PM	32.19	32.21	32.08	32.17	7966
3/9/2016	3:38 PM	32.08	32.21	32.07	32.2	6480
3/9/2016	3:39 PM	32.22	32.25	32.05	32.06	8031
3/9/2016	3:40 PM	32.15	32.19	32.12	32.19	6662
3/9/2016	3:41 PM	32.15	32.26	32.15	32.19	12774
3/9/2016	3:42 PM	32.12	32.18	32.08	32.16	8458
3/9/2016	3:43 PM	32.17	32.3	32.13	32.16	16479
3/9/2016	3:44 PM	31.82	32.21	31.82	32.17	24421
3/9/2016	3:45 PM	31.9	32	31.87	31.88	14663
3/9/2016	3:46 PM	31.89	31.97	31.88	31.9	6760
3/9/2016	3:47 PM	31.94	31.96	31.87	31.87	13690
3/9/2016	3:48 PM	31.92	32.055	31.89	31.92	18110
3/9/2016	3:49 PM	31.93	31.95	31.83	31.9	7497
3/9/2016	3:50 PM	31.98	32	31.91	31.95	5356
3/9/2016	3:51 PM	32	32.07	31.97	31.97	10947
3/9/2016	3:52 PM	31.95	32.01	31.88	32.01	6008
3/9/2016	3:53 PM	31.89	32	31.89	31.99	8995
3/9/2016	3:54 PM	31.9	31.935	31.88	31.91	6008
3/9/2016	3:55 PM	31.91	31.93	31.89	31.925	4068
3/9/2016	3:56 PM	31.94	31.95	31.88	31.91	7366
3/9/2016	3:57 PM	31.93	31.99	31.92	31.94	9954
3/9/2016	3:58 PM	31.92	32.02	31.9	31.935	10019
3/9/2016	3:59 PM	31.93	32	31.9	31.92	6842
3/9/2016	4:00 PM	31.84	31.99	31.79	31.96	23504
3/10/2016	9:31 AM	31.03	31.11	30.71	30.72	47100
3/10/2016	9:32 AM	30.87	31.06	30.82	31.04	14340
3/10/2016	9:33 AM	30.79	31.05	30.78	30.91	36476
3/10/2016	9:34 AM	30.81	30.9	30.64	30.83	30874
3/10/2016	9:35 AM	30.8	30.88	30.59	30.88	17788
3/10/2016	9:36 AM	30.98	30.98	30.69	30.79	24394
3/10/2016	9:37 AM	31	31.12	30.95	30.99	48224
3/10/2016	9:38 AM	31.05	31.07	30.89	31	83735
3/10/2016	9:39 AM	30.695	31.06	30.68	31.06	38910
3/10/2016	9:40 AM	30.25	30.71	30.15	30.71	94879
3/10/2016	9:41 AM	30.56	30.6	30.24	30.25	95950
3/10/2016	9:42 AM	30.44	30.8	30.36	30.61	34044
3/10/2016	9:43 AM	30.26	30.65	30.23	30.45	26437
3/10/2016	9:44 AM	30.25	30.45	30.22	30.24	38453
3/10/2016	9:45 AM	30.16	30.35	30.15	30.29	21968
3/10/2016	9:46 AM	30.04	30.24	29.95	30.16	39160
3/10/2016	9:47 AM	30.2	30.22	30.05	30.05	7827
3/10/2016	9:48 AM	30.21	30.39	30.16	30.19	23893
3/10/2016	9:49 AM	30.08	30.21	29.98	30.17	51404
3/10/2016	9:50 AM	29.88	30.08	29.87	30.06	34141
3/10/2016	9:51 AM	29.82	29.98	29.75	29.9	36975
3/10/2016	9:52 AM	29.7	29.82	29.67	29.82	21525
3/10/2016	9:53 AM	29.63	29.73	29.57	29.7	18123
3/10/2016	9:54 AM	29.61	29.75	29.55	29.66	28679
3/10/2016	9:55 AM	29.53	29.63	29.51	29.62	13371
3/10/2016	9:56 AM	29.47	29.61	29.44	29.56	35972
3/10/2016	9:57 AM	29.3	29.5	29.26	29.5	32684
3/10/2016	9:58 AM	29.37	29.37	29.21	29.31	40625
3/10/2016	9:59 AM	29.3	29.39	29.24	29.37	29102
3/10/2016	10:00 AM	29.06	29.31	29.06	29.28	32689
3/10/2016	10:01 AM	29.15	29.25	29.05	29.06	30772
3/10/2016	10:02 AM	29.02	29.18	29.02	29.13	35765
3/10/2016	10:03 AM	28.91	29.037	28.81	29.03	77349
3/10/2016	10:04 AM	29.11	29.12	28.91	28.93	32159
3/10/2016	10:05 AM	29.2	29.21	29.08	29.14	13321
3/10/2016	10:06 AM	29.31	29.36	29.15	29.19	25212
3/10/2016	10:07 AM	29.24	29.32	29.19	29.32	15748
3/10/2016	10:08 AM	29.21	29.25	29.16	29.21	11421
3/10/2016	10:09 AM	29.4	29.4	29.19	29.19	13965
3/10/2016	10:10 AM	29.43	29.47	29.31	29.41	23705
3/10/2016	10:11 AM	29.49	29.52	29.4	29.42	17453
3/10/2016	10:12 AM	29.6	29.62	29.51	29.51	25400
3/10/2016	10:13 AM	29.58	29.65	29.52	29.6	16898
3/10/2016	10:14 AM	29.52	29.58	29.37	29.57	20951
3/10/2016	10:15 AM	29.359	29.52	29.34	29.5	12222
3/10/2016	10:16 AM	29.22	29.4	29.21	29.36	16230
3/10/2016	10:17 AM	29.349	29.349	29.2	29.2	11250
3/10/2016	10:18 AM	29.28	29.33	29.23	29.32	21465
3/10/2016	10:19 AM	29.45	29.45	29.28	29.29	7173
3/10/2016	10:20 AM	29.49	29.56	29.36	29.39	9463
3/10/2016	10:21 AM	29.46	29.58	29.46	29.52	7655
3/10/2016	10:22 AM	29.45	29.51	29.4	29.46	7657
3/10/2016	10:23 AM	29.56	29.56	29.45	29.47	8946
3/10/2016	10:24 AM	29.26	29.53	29.21	29.53	19526
3/10/2016	10:25 AM	29.51	29.51	29.21	29.23	19439
3/10/2016	10:26 AM	29.67	29.7	29.49	29.51	19106
3/10/2016	10:27 AM	29.44	29.68	29.42	29.67	8042
3/10/2016	10:28 AM	29.7	29.7	29.45	29.45	19417
3/10/2016	10:29 AM	29.64	29.71	29.56	29.67	13381
3/10/2016	10:30 AM	29.7	29.77	29.61	29.61	19597
3/10/2016	10:31 AM	29.7	29.89	29.68	29.74	34410
3/10/2016	10:32 AM	29.94	29.99	29.7	29.7	43400
3/10/2016	10:33 AM	30.06	30.11	29.92	29.92	27846
3/10/2016	10:34 AM	30.08	30.14	30	30.07	33595
3/10/2016	10:35 AM	30.3	30.36	30.1	30.1	34095
3/10/2016	10:36 AM	30.36	30.4	30.2	30.3	24005
3/10/2016	10:37 AM	30.455	30.52	30.34	30.34	43127
3/10/2016	10:38 AM	30.58	30.78	30.42	30.43	27413
3/10/2016	10:39 AM	30.66	30.66	30.5	30.59	18843
3/10/2016	10:40 AM	30.57	30.79	30.57	30.68	29915
3/10/2016	10:41 AM	30.75	30.81	30.6	30.6	17320
3/10/2016	10:42 AM	30.42	30.76	30.4	30.74	35177
3/10/2016	10:43 AM	30.41	30.48	30.39	30.45	24910
3/10/2016	10:44 AM	30.36	30.51	30.36	30.44	13496
3/10/2016	10:45 AM	30.21	30.42	30.19	30.38	24619
3/10/2016	10:46 AM	30.34	30.35	30.22	30.22	9350
3/10/2016	10:47 AM	30.26	30.31	30.22	30.31	17868
3/10/2016	10:48 AM	30.3	30.4	30.16	30.22	27729
3/10/2016	10:49 AM	30.38	30.42	30.28	30.31	5924
3/10/2016	10:50 AM	30.46	30.53	30.4	30.42	23108
3/10/2016	10:51 AM	30.49	30.63	30.45	30.6	15853
3/10/2016	10:52 AM	30.509	30.57	30.4	30.54	9869
3/10/2016	10:53 AM	30.69	30.7	30.52	30.52	18880
3/10/2016	10:54 AM	30.44	30.68	30.4	30.67	9833
3/10/2016	10:55 AM	30.55	30.55	30.38	30.44	8772
3/10/2016	10:56 AM	30.63	30.75	30.5	30.56	20447
3/10/2016	10:57 AM	30.94	30.97	30.65	30.66	24795
3/10/2016	10:58 AM	31.04	31.04	30.88	30.94	39460
3/10/2016	10:59 AM	31.31	31.33	31.01	31.05	37951
3/10/2016	11:00 AM	31.29	31.37	31.2	31.33	29595
3/10/2016	11:01 AM	31.24	31.34	31.17	31.31	25077
3/10/2016	11:02 AM	31.46	31.49	31.23	31.23	22169
3/10/2016	11:03 AM	31.46	31.56	31.38	31.488	28270
3/10/2016	11:04 AM	31.7	31.72	31.47	31.48	20077
3/10/2016	11:05 AM	31.56	31.82	31.54	31.73	27467
3/10/2016	11:06 AM	31.3	31.6	31.28	31.6	18011
3/10/2016	11:07 AM	31.45	31.54	31.26	31.29	13711
3/10/2016	11:08 AM	31.32	31.55	31.3	31.45	27905
3/10/2016	11:09 AM	31.25	31.35	31.22	31.35	27615
3/10/2016	11:10 AM	31.24	31.32	31.16	31.23	22261
3/10/2016	11:11 AM	31.435	31.44	31.27	31.27	15547
3/10/2016	11:12 AM	31.4	31.54	31.33	31.44	18372
3/10/2016	11:13 AM	31.37	31.415	31.23	31.36	9521
3/10/2016	11:14 AM	31.22	31.41	31.2	31.41	8933
3/10/2016	11:15 AM	31.23	31.38	31.14	31.21	12952
3/10/2016	11:16 AM	31.255	31.38	31.21	31.24	11150
3/10/2016	11:17 AM	31.42	31.46	31.27	31.31	9849
3/10/2016	11:18 AM	31.46	31.46	31.24	31.37	8700
3/10/2016	11:19 AM	31.62	31.62	31.42	31.47	22966
3/10/2016	11:20 AM	31.83	31.86	31.64	31.64	35777
3/10/2016	11:21 AM	31.97	32.06	31.86	31.86	26757
3/10/2016	11:22 AM	31.86	32.08	31.75	32.02	14415
3/10/2016	11:23 AM	31.83	32.14	31.8	31.87	19234
3/10/2016	11:24 AM	31.96	31.96	31.8	31.87	8535
3/10/2016	11:25 AM	32.075	32.08	31.91	31.93	11660
3/10/2016	11:26 AM	32.14	32.19	31.94	32.07	31157
3/10/2016	11:27 AM	32.19	32.3	32.07	32.15	34345
3/10/2016	11:28 AM	32.01	32.19	32.01	32.19	11589
3/10/2016	11:29 AM	31.92	31.98	31.833	31.98	7560
3/10/2016	11:30 AM	31.81	31.97	31.7	31.95	18391
3/10/2016	11:31 AM	32.01	32.08	31.76	31.79	22350
3/10/2016	11:32 AM	32.1	32.15	31.99	32.03	12412
3/10/2016	11:33 AM	32.01	32.16	31.93	32.13	4279
3/10/2016	11:34 AM	32.12	32.15	31.99	31.99	20077
3/10/2016	11:35 AM	32.05	32.305	32.04	32.09	24724
3/10/2016	11:36 AM	32.18	32.2	32.08	32.1	7186
3/10/2016	11:37 AM	32.03	32.15	32	32.15	8250
3/10/2016	11:38 AM	31.9	32.08	31.88	32.02	23911
3/10/2016	11:39 AM	31.63	31.89	31.61	31.89	20079
3/10/2016	11:40 AM	31.87	31.91	31.63	31.63	12458
3/10/2016	11:41 AM	31.58	31.85	31.54	31.85	14416
3/10/2016	11:42 AM	31.54	31.73	31.53	31.57	12191
3/10/2016	11:43 AM	31.54	31.62	31.5	31.56	21034
3/10/2016	11:44 AM	31.69	31.7	31.53	31.54	8014
3/10/2016	11:45 AM	31.79	31.79	31.65	31.72	6085
3/10/2016	11:46 AM	31.72	31.91	31.72	31.83	11334
3/10/2016	11:47 AM	31.41	31.72	31.41	31.72	11953
3/10/2016	11:48 AM	31.46	31.5	31.33	31.5	12576
3/10/2016	11:49 AM	31.37	31.49	31.35	31.47	7631
3/10/2016	11:50 AM	31.4	31.51	31.37	31.37	9829
3/10/2016	11:51 AM	31.45	31.45	31.3	31.39	11851
3/10/2016	11:52 AM	31.55	31.64	31.44	31.44	11247
3/10/2016	11:53 AM	31.49	31.56	31.42	31.5	3894
3/10/2016	11:54 AM	31.66	31.73	31.5	31.5	8444
3/10/2016	11:55 AM	31.63	31.66	31.55	31.66	4258
3/10/2016	11:56 AM	31.57	31.64	31.51	31.59	4582
3/10/2016	11:57 AM	31.48	31.56	31.46	31.52	6625
3/10/2016	11:58 AM	31.33	31.52	31.33	31.52	6000
3/10/2016	11:59 AM	31.31	31.465	31.3	31.39	14882
3/10/2016	12:00 PM	31.47	31.49	31.22	31.28	8927
3/10/2016	12:01 PM	31.3	31.58	31.3	31.51	5642
3/10/2016	12:02 PM	31.11	31.28	31.11	31.28	3951
3/10/2016	12:03 PM	31.15	31.16	31.049	31.12	6105
3/10/2016	12:04 PM	31.13	31.23	31.11	31.2	2236
3/10/2016	12:05 PM	31.22	31.22	31.1	31.12	5522
3/10/2016	12:06 PM	31.37	31.37	31.24	31.24	5785
3/10/2016	12:07 PM	31.35	31.45	31.35	31.36	4000
3/10/2016	12:08 PM	31.3	31.36	31.23	31.36	2876
3/10/2016	12:09 PM	31.47	31.47	31.3	31.3	9012
3/10/2016	12:10 PM	31.4	31.48	31.4	31.43	800
3/10/2016	12:11 PM	31.53	31.53	31.35	31.35	6986
3/10/2016	12:12 PM	31.55	31.61	31.44	31.5	11857
3/10/2016	12:13 PM	31.43	31.54	31.4	31.49	12549
3/10/2016	12:14 PM	31.43	31.43	31.36	31.42	3074
3/10/2016	12:15 PM	31.42	31.43	31.37	31.4	2900
3/10/2016	12:16 PM	31.5	31.6	31.41	31.41	9493
3/10/2016	12:17 PM	31.49	31.61	31.47	31.52	12133
3/10/2016	12:18 PM	31.58	31.59	31.46	31.55	6944
3/10/2016	12:19 PM	31.66	31.72	31.58	31.58	14817
3/10/2016	12:20 PM	31.63	31.78	31.63	31.7	8100
3/10/2016	12:21 PM	31.64	31.66	31.56	31.59	6703
3/10/2016	12:22 PM	31.76	31.78	31.63	31.63	4125
3/10/2016	12:23 PM	31.8	31.93	31.74	31.79	14163
3/10/2016	12:24 PM	31.93	31.96	31.77	31.78	5617
3/10/2016	12:25 PM	32.03	32.03	31.87	31.94	10650
3/10/2016	12:26 PM	31.78	32.04	31.78	32.02	7664
3/10/2016	12:27 PM	31.93	31.97	31.76	31.76	12807
3/10/2016	12:28 PM	31.82	31.94	31.8	31.9	5836
3/10/2016	12:29 PM	31.95	31.95	31.74	31.79	8180
3/10/2016	12:30 PM	31.91	32	31.91	31.97	8426
3/10/2016	12:31 PM	31.901	31.95	31.86	31.89	1200
3/10/2016	12:32 PM	32.17	32.175	31.94	31.95	8130
3/10/2016	12:33 PM	32.13	32.19	32.03	32.11	13197
3/10/2016	12:34 PM	32.08	32.19	32.08	32.14	6748
3/10/2016	12:35 PM	32.11	32.12	31.98	32.11	15492
3/10/2016	12:36 PM	32.29	32.36	32.09	32.1	22766
3/10/2016	12:37 PM	32.44	32.5	32.3	32.31	25084
3/10/2016	12:38 PM	32.49	32.64	32.45	32.45	35958
3/10/2016	12:39 PM	32.73	32.76	32.43	32.49	23016
3/10/2016	12:40 PM	32.67	32.75	32.59	32.75	19063
3/10/2016	12:41 PM	32.75	32.8	32.64	32.7	16902
3/10/2016	12:42 PM	32.8	32.82	32.72	32.72	7447
3/10/2016	12:43 PM	32.61	32.87	32.59	32.8	21365
3/10/2016	12:44 PM	32.85	32.85	32.61	32.61	9585
3/10/2016	12:45 PM	33	33.02	32.86	32.87	28023
3/10/2016	12:46 PM	33.04	33.04	32.97	33.02	13536
3/10/2016	12:47 PM	32.96	33.05	32.93	33.04	32153
3/10/2016	12:48 PM	32.72	32.97	32.7	32.97	33034
3/10/2016	12:49 PM	32.83	32.85	32.71	32.76	7969
3/10/2016	12:50 PM	32.85	32.855	32.72	32.815	4400
3/10/2016	12:51 PM	32.74	32.85	32.71	32.84	7229
3/10/2016	12:52 PM	32.68	32.73	32.47	32.72	20568
3/10/2016	12:53 PM	32.75	32.76	32.56	32.66	12549
3/10/2016	12:54 PM	32.68	32.74	32.62	32.72	6189
3/10/2016	12:55 PM	32.74	32.81	32.67	32.7	5716
3/10/2016	12:56 PM	32.62	32.82	32.62	32.75	12213
3/10/2016	12:57 PM	32.69	32.82	32.65	32.65	8072
3/10/2016	12:58 PM	32.52	32.67	32.47	32.67	9939
3/10/2016	12:59 PM	32.54	32.56	32.49	32.55	9507
3/10/2016	1:00 PM	32.7	32.7	32.56	32.56	10668
3/10/2016	1:01 PM	32.5	32.73	32.5	32.71	10483
3/10/2016	1:02 PM	32.62	32.63	32.5	32.52	6436
3/10/2016	1:03 PM	32.65	32.65	32.53	32.58	5082
3/10/2016	1:04 PM	32.729	32.81	32.67	32.67	13012
3/10/2016	1:05 PM	32.8	32.84	32.73	32.73	8590
3/10/2016	1:06 PM	32.7	32.87	32.7	32.84	5037
3/10/2016	1:07 PM	32.75	32.77	32.65	32.67	4049
3/10/2016	1:08 PM	32.91	32.94	32.76	32.76	9810
3/10/2016	1:09 PM	32.98	32.99	32.92	32.94	5505
3/10/2016	1:10 PM	33.07	33.089	32.95	32.99	16636
3/10/2016	1:11 PM	33.13	33.17	33.07	33.09	21618
3/10/2016	1:12 PM	33.28	33.3	33.12	33.13	10259
3/10/2016	1:13 PM	33.3	33.31	33.21	33.27	11587
3/10/2016	1:14 PM	33.57	33.59	33.31	33.32	45865
3/10/2016	1:15 PM	33.35	33.56	33.33	33.56	17048
3/10/2016	1:16 PM	33.2	33.35	33.14	33.34	28055
3/10/2016	1:17 PM	33.05	33.14	33.05	33.14	7080
3/10/2016	1:18 PM	33.17	33.19	33.03	33.06	8689
3/10/2016	1:19 PM	33.21	33.24	33.14	33.15	5244
3/10/2016	1:20 PM	32.89	33.2	32.88	33.2	15256
3/10/2016	1:21 PM	32.99	33.04	32.88	32.88	6972
3/10/2016	1:22 PM	32.9	33	32.87	32.99	7019
3/10/2016	1:23 PM	32.93	32.99	32.86	32.89	9146
3/10/2016	1:24 PM	32.92	32.92	32.78	32.9	6633
3/10/2016	1:25 PM	32.87	32.94	32.87	32.88	2542
3/10/2016	1:26 PM	32.83	32.98	32.83	32.9	2444
3/10/2016	1:27 PM	32.64	32.85	32.62	32.84	11505
3/10/2016	1:28 PM	32.7	32.75	32.66	32.7	3428
3/10/2016	1:29 PM	32.58	32.7	32.54	32.66	7014
3/10/2016	1:30 PM	32.53	32.56	32.43	32.53	9123
3/10/2016	1:31 PM	32.59	32.62	32.54	32.54	5400
3/10/2016	1:32 PM	32.56	32.64	32.56	32.63	4251
3/10/2016	1:33 PM	32.41	32.56	32.41	32.55	10189
3/10/2016	1:34 PM	32.55	32.55	32.35	32.4	5886
3/10/2016	1:35 PM	32.6	32.67	32.53	32.55	7837
3/10/2016	1:36 PM	32.77	32.78	32.59	32.6	7125
3/10/2016	1:37 PM	32.87	32.87	32.77	32.79	8133
3/10/2016	1:38 PM	32.82	32.96	32.76	32.76	12016
3/10/2016	1:39 PM	32.72	32.8	32.69	32.8	8264
3/10/2016	1:40 PM	32.67	32.69	32.61	32.68	5034
3/10/2016	1:41 PM	32.81	32.83	32.6	32.65	4956
3/10/2016	1:42 PM	32.99	33.04	32.81	32.82	14197
3/10/2016	1:43 PM	32.96	33	32.91	32.97	2958
3/10/2016	1:44 PM	33.1	33.1	32.89	32.93	5500
3/10/2016	1:45 PM	32.99	33.12	32.99	33.09	5823
3/10/2016	1:46 PM	33.11	33.11	32.99	32.99	2201
3/10/2016	1:47 PM	33.1	33.11	32.99	33.1	11924
3/10/2016	1:48 PM	33.14	33.18	33.1	33.1	8522
3/10/2016	1:49 PM	33.08	33.17	32.98	33.16	8163
3/10/2016	1:50 PM	33.14	33.14	33.07	33.07	4083
3/10/2016	1:51 PM	33.07	33.12	33.05	33.12	4832
3/10/2016	1:52 PM	32.99	33.06	32.97	33.06	3650
3/10/2016	1:53 PM	32.92	32.99	32.89	32.96	6200
3/10/2016	1:54 PM	32.88	32.91	32.81	32.89	4300
3/10/2016	1:55 PM	32.74	32.9	32.71	32.87	8734
3/10/2016	1:56 PM	32.8	32.8	32.69	32.76	11758
3/10/2016	1:57 PM	32.96	32.98	32.82	32.82	4177
3/10/2016	1:58 PM	32.86	32.96	32.85	32.96	2975
3/10/2016	1:59 PM	33.09	33.11	32.89	32.89	14372
3/10/2016	2:00 PM	33.07	33.08	32.95	33.06	6879
3/10/2016	2:01 PM	33.15	33.15	33.03	33.04	8200
3/10/2016	2:02 PM	33.05	33.12	33.02	33.12	5784
3/10/2016	2:03 PM	32.98	33.08	32.98	33.08	4200
3/10/2016	2:04 PM	33	33.01	32.91	32.99	4843
3/10/2016	2:05 PM	33.04	33.13	33.025	33.1	4157
3/10/2016	2:06 PM	33.05	33.05	32.97	32.99	3400
3/10/2016	2:07 PM	33.11	33.19	33.07	33.07	5287
3/10/2016	2:08 PM	33.42	33.44	33.17	33.17	12221
3/10/2016	2:09 PM	33.39	33.5	33.35	33.44	16155
3/10/2016	2:10 PM	33.48	33.5	33.4	33.4	10443
3/10/2016	2:11 PM	33.47	33.52	33.47	33.5	3888
3/10/2016	2:12 PM	33.47	33.5	33.44	33.5	9433
3/10/2016	2:13 PM	33.44	33.51	33.42	33.48	15676
3/10/2016	2:14 PM	33.35	33.47	33.35	33.46	8253
3/10/2016	2:15 PM	33.27	33.35	33.25	33.33	10102
3/10/2016	2:16 PM	33.26	33.41	33.26	33.3	10058
3/10/2016	2:17 PM	33.26	33.35	33.24	33.28	5610
3/10/2016	2:18 PM	33.07	33.23	33.07	33.23	14060
3/10/2016	2:19 PM	33	33.12	32.99	33.09	12801
3/10/2016	2:20 PM	33.03	33.09	33	33	6169
3/10/2016	2:21 PM	33.07	33.145	33.03	33.06	8084
3/10/2016	2:22 PM	33.01	33.11	32.97	33.08	10801
3/10/2016	2:23 PM	33.01	33.06	33	33.01	4608
3/10/2016	2:24 PM	32.93	32.99	32.85	32.99	11079
3/10/2016	2:25 PM	32.64	32.9	32.63	32.88	19167
3/10/2016	2:26 PM	32.77	32.78	32.64	32.64	17907
3/10/2016	2:27 PM	32.81	32.89	32.75	32.76	21821
3/10/2016	2:28 PM	32.61	32.8	32.61	32.78	12292
3/10/2016	2:29 PM	32.47	32.61	32.43	32.61	23475
3/10/2016	2:30 PM	32.58	32.6	32.46	32.48	9823
3/10/2016	2:31 PM	32.24	32.57	32.24	32.57	30675
3/10/2016	2:32 PM	32.46	32.53	32.22	32.25	16576
3/10/2016	2:33 PM	32.42	32.47	32.3	32.46	7990
3/10/2016	2:34 PM	32.34	32.4	32.32	32.38	4100
3/10/2016	2:35 PM	32.29	32.34	32.27	32.32	14729
3/10/2016	2:36 PM	32.26	32.27	32.21	32.27	2785
3/10/2016	2:37 PM	32.39	32.39	32.21	32.27	10002
3/10/2016	2:38 PM	32.29	32.38	32.26	32.31	6226
3/10/2016	2:39 PM	32.3	32.3	32.18	32.26	8969
3/10/2016	2:40 PM	32.13	32.26	32.13	32.26	8906
3/10/2016	2:41 PM	32.03	32.14	32.03	32.11	11687
3/10/2016	2:42 PM	31.92	32.02	31.84	32.02	18228
3/10/2016	2:43 PM	31.95	32	31.89	31.91	8603
3/10/2016	2:44 PM	31.55	31.92	31.55	31.92	23888
3/10/2016	2:45 PM	31.55	31.66	31.455	31.55	28587
3/10/2016	2:46 PM	31.45	31.62	31.43	31.53	19071
3/10/2016	2:47 PM	31.56	31.56	31.42	31.42	9451
3/10/2016	2:48 PM	31.31	31.56	31.27	31.56	12773
3/10/2016	2:49 PM	31.32	31.37	31.27	31.31	6998
3/10/2016	2:50 PM	31.25	31.29	31.09	31.29	18923
3/10/2016	2:51 PM	31.14	31.27	31.13	31.22	7313
3/10/2016	2:52 PM	31.1	31.16	31.06	31.12	22736
3/10/2016	2:53 PM	31.11	31.19	31.05	31.09	16392
3/10/2016	2:54 PM	31.36	31.36	31.04	31.05	12276
3/10/2016	2:55 PM	31.48	31.48	31.22	31.34	14691
3/10/2016	2:56 PM	31.32	31.49	31.29	31.46	19158
3/10/2016	2:57 PM	31.41	31.45	31.33	31.33	7949
3/10/2016	2:58 PM	31.49	31.64	31.43	31.43	15235
3/10/2016	2:59 PM	31.58	31.61	31.5	31.5	6060
3/10/2016	3:00 PM	31.43	31.56	31.4	31.56	18791
3/10/2016	3:01 PM	31.19	31.39	31.09	31.39	14805
3/10/2016	3:02 PM	31.33	31.35	31.15	31.2	12312
3/10/2016	3:03 PM	31.64	31.66	31.305	31.305	20117
3/10/2016	3:04 PM	31.61	31.67	31.55	31.66	11398
3/10/2016	3:05 PM	31.48	31.55	31.43	31.55	7678
3/10/2016	3:06 PM	31.68	31.73	31.51	31.51	5761
3/10/2016	3:07 PM	31.61	31.71	31.6	31.67	8312
3/10/2016	3:08 PM	31.52	31.58	31.43	31.58	9337
3/10/2016	3:09 PM	31.46	31.58	31.42	31.53	9451
3/10/2016	3:10 PM	31.43	31.46	31.36	31.43	5316
3/10/2016	3:11 PM	31.53	31.64	31.37	31.41	14967
3/10/2016	3:12 PM	31.53	31.53	31.47	31.52	3612
3/10/2016	3:13 PM	31.45	31.54	31.41	31.5	8716
3/10/2016	3:14 PM	31.57	31.62	31.4	31.43	8353
3/10/2016	3:15 PM	31.17	31.56	31.14	31.55	28226
3/10/2016	3:16 PM	30.95	31.24	30.88	31.19	38550
3/10/2016	3:17 PM	31.05	31.07	30.93	30.96	21306
3/10/2016	3:18 PM	30.96	31.05	30.9	31.05	9763
3/10/2016	3:19 PM	31.01	31.07	30.91	30.96	14119
3/10/2016	3:20 PM	31.1	31.15	31.01	31.02	9253
3/10/2016	3:21 PM	31.27	31.29	31.11	31.15	14213
3/10/2016	3:22 PM	31.3	31.47	31.28	31.28	23110
3/10/2016	3:23 PM	31.16	31.33	31.15	31.31	17106
3/10/2016	3:24 PM	31.07	31.18	31.01	31.15	22491
3/10/2016	3:25 PM	31.08	31.19	31.08	31.09	9246
3/10/2016	3:26 PM	31.05	31.19	31.05	31.09	6659
3/10/2016	3:27 PM	31.04	31.07	30.94	31.03	8306
3/10/2016	3:28 PM	30.89	31.08	30.87	31.02	15858
3/10/2016	3:29 PM	30.6	30.93	30.57	30.89	50133
3/10/2016	3:30 PM	30.61	30.77	30.47	30.59	26687
3/10/2016	3:31 PM	30.6	30.77	30.6	30.6	18541
3/10/2016	3:32 PM	30.64	30.66	30.5	30.59	9226
3/10/2016	3:33 PM	30.62	30.8	30.61	30.66	14337
3/10/2016	3:34 PM	30.68	30.75	30.54	30.65	11709
3/10/2016	3:35 PM	30.59	30.74	30.59	30.72	8059
3/10/2016	3:36 PM	30.58	30.8	30.58	30.62	9580
3/10/2016	3:37 PM	30.84	30.88	30.57	30.57	8910
3/10/2016	3:38 PM	30.72	30.86	30.68	30.82	12005
3/10/2016	3:39 PM	30.69	30.77	30.65	30.77	4872
3/10/2016	3:40 PM	30.86	30.94	30.67	30.68	13244
3/10/2016	3:41 PM	30.95	31	30.755	30.82	11454
3/10/2016	3:42 PM	30.84	30.96	30.74	30.96	12305
3/10/2016	3:43 PM	31.01	31.03	30.87	30.89	13995
3/10/2016	3:44 PM	30.86	31.06	30.86	30.99	11272
3/10/2016	3:45 PM	30.98	31.03	30.82	30.87	5983
3/10/2016	3:46 PM	31.04	31.06	30.94	30.99	8936
3/10/2016	3:47 PM	30.87	31.07	30.86	30.98	9718
3/10/2016	3:48 PM	30.94	31	30.84	30.87	19034
3/10/2016	3:49 PM	30.85	30.97	30.82	30.91	11496
3/10/2016	3:50 PM	30.88	30.92	30.84	30.89	8899
3/10/2016	3:51 PM	30.77	30.94	30.69	30.9	23883
3/10/2016	3:52 PM	30.83	30.89	30.76	30.77	15000
3/10/2016	3:53 PM	30.72	30.83	30.69	30.83	14755
3/10/2016	3:54 PM	30.76	30.83	30.73	30.73	13857
3/10/2016	3:55 PM	30.8	30.83	30.735	30.74	7669
3/10/2016	3:56 PM	30.96	30.96	30.78	30.8	24975
3/10/2016	3:57 PM	30.81	30.95	30.79	30.95	8892
3/10/2016	3:58 PM	30.85	30.925	30.82	30.82	12934
3/10/2016	3:59 PM	30.8	30.92	30.761	30.86	11650
3/10/2016	4:00 PM	30.59	30.83	30.59	30.83	21370
3/11/2016	9:31 AM	29.08	29.17	29	29.14	58609
3/11/2016	9:32 AM	29.4	29.41	29.09	29.1	28513
3/11/2016	9:33 AM	29.41	29.48	29.29	29.4	39919
3/11/2016	9:34 AM	29.21	29.44	29.2	29.42	25722
3/11/2016	9:35 AM	29.01	29.24	29.01	29.21	39546
3/11/2016	9:36 AM	28.95	29	28.93	29	21525
3/11/2016	9:37 AM	29.07	29.13	28.97	28.97	23587
3/11/2016	9:38 AM	29.16	29.2	29.06	29.09	15546
3/11/2016	9:39 AM	29.07	29.15	29.05	29.15	16794
3/11/2016	9:40 AM	28.98	29.06	28.95	29.04	54834
3/11/2016	9:41 AM	29	29.06	28.95	28.95	20696
3/11/2016	9:42 AM	28.95	29.03	28.95	29.01	23888
3/11/2016	9:43 AM	28.99	29.01	28.93	28.97	15527
3/11/2016	9:44 AM	28.93	29.05	28.92	29	18204
3/11/2016	9:45 AM	28.9	28.98	28.9	28.93	28466
3/11/2016	9:46 AM	29.01	29.06	28.84	28.9	19666
3/11/2016	9:47 AM	28.89	29.06	28.88	29.02	15273
3/11/2016	9:48 AM	29.04	29.06	28.92	28.92	12888
3/11/2016	9:49 AM	29.099	29.099	28.96	28.99	20485
3/11/2016	9:50 AM	28.94	29.08	28.88	29.08	24251
3/11/2016	9:51 AM	28.76	28.91	28.76	28.91	45612
3/11/2016	9:52 AM	28.7	28.79	28.7	28.76	24755
3/11/2016	9:53 AM	28.64	28.7	28.63	28.7	18605
3/11/2016	9:54 AM	28.72	28.73	28.59	28.64	17013
3/11/2016	9:55 AM	28.61	28.72	28.55	28.71	37226
3/11/2016	9:56 AM	28.6	28.66	28.55	28.61	23910
3/11/2016	9:57 AM	28.62	28.68	28.5	28.62	56321
3/11/2016	9:58 AM	28.56	28.62	28.56	28.6	10362
3/11/2016	9:59 AM	28.537	28.55	28.5	28.55	58900
3/11/2016	10:00 AM	28.55	28.62	28.49	28.52	49097
3/11/2016	10:01 AM	28.65	28.68	28.5	28.55	31827
3/11/2016	10:02 AM	28.59	28.63	28.555	28.63	10722
3/11/2016	10:03 AM	28.62	28.64	28.58	28.62	17037
3/11/2016	10:04 AM	28.685	28.69	28.59	28.62	39382
3/11/2016	10:05 AM	28.75	28.82	28.67	28.685	26231
3/11/2016	10:06 AM	28.77	28.79	28.68	28.73	19741
3/11/2016	10:07 AM	28.84	28.85	28.75	28.79	18985
3/11/2016	10:08 AM	28.89	28.97	28.84	28.84	25677
3/11/2016	10:09 AM	28.92	28.93	28.88	28.91	14136
3/11/2016	10:10 AM	29	29.02	28.91	28.94	14900
3/11/2016	10:11 AM	28.88	28.99	28.83	28.99	22865
3/11/2016	10:12 AM	28.91	28.91	28.84	28.87	7192
3/11/2016	10:13 AM	28.97	29.07	28.9	28.9	9172
3/11/2016	10:14 AM	28.86	29.03	28.86	28.96	11606
3/11/2016	10:15 AM	28.84	28.94	28.84	28.87	11520
3/11/2016	10:16 AM	28.86	28.94	28.81	28.82	12106
3/11/2016	10:17 AM	28.79	28.88	28.75	28.88	13040
3/11/2016	10:18 AM	28.68	28.77	28.62	28.77	20293
3/11/2016	10:19 AM	28.68	28.76	28.66	28.7	5341
3/11/2016	10:20 AM	28.62	28.67	28.56	28.65	15700
3/11/2016	10:21 AM	28.69	28.69	28.62	28.64	5900
3/11/2016	10:22 AM	28.68	28.73	28.65	28.68	8410
3/11/2016	10:23 AM	28.7	28.75	28.66	28.66	8171
3/11/2016	10:24 AM	28.67	28.77	28.65	28.7	8385
3/11/2016	10:25 AM	28.64	28.69	28.61	28.68	13239
3/11/2016	10:26 AM	28.68	28.68	28.61	28.63	9349
3/11/2016	10:27 AM	28.66	28.71	28.64	28.67	9795
3/11/2016	10:28 AM	28.72	28.75	28.66	28.67	9359
3/11/2016	10:29 AM	28.67	28.79	28.65	28.72	17183
3/11/2016	10:30 AM	28.69	28.76	28.64	28.65	16284
3/11/2016	10:31 AM	28.63	28.69	28.58	28.69	36819
3/11/2016	10:32 AM	28.56	28.66	28.55	28.64	25912
3/11/2016	10:33 AM	28.55	28.61	28.53	28.58	11360
3/11/2016	10:34 AM	28.56	28.56	28.46	28.54	34507
3/11/2016	10:35 AM	28.47	28.56	28.42	28.56	33307
3/11/2016	10:36 AM	28.37	28.49	28.35	28.45	45201
3/11/2016	10:37 AM	28.36	28.38	28.32	28.38	31822
3/11/2016	10:38 AM	28.38	28.41	28.35	28.36	13625
3/11/2016	10:39 AM	28.45	28.47	28.38	28.38	7168
3/11/2016	10:40 AM	28.47	28.51	28.43	28.46	9080
3/11/2016	10:41 AM	28.4	28.495	28.4	28.45	13032
3/11/2016	10:42 AM	28.34	28.433	28.34	28.4	13188
3/11/2016	10:43 AM	28.36	28.42	28.31	28.35	28856
3/11/2016	10:44 AM	28.36	28.4	28.35	28.35	21057
3/11/2016	10:45 AM	28.42	28.44	28.35	28.35	12244
3/11/2016	10:46 AM	28.41	28.48	28.4	28.41	12701
3/11/2016	10:47 AM	28.41	28.46	28.37	28.42	11646
3/11/2016	10:48 AM	28.38	28.41	28.34	28.41	16750
3/11/2016	10:49 AM	28.36	28.42	28.34	28.36	13211
3/11/2016	10:50 AM	28.39	28.41	28.35	28.37	5700
3/11/2016	10:51 AM	28.51	28.51	28.35	28.39	17967
3/11/2016	10:52 AM	28.565	28.57	28.5	28.51	19031
3/11/2016	10:53 AM	28.61	28.61	28.55	28.56	26115
3/11/2016	10:54 AM	28.525	28.65	28.52	28.625	12368
3/11/2016	10:55 AM	28.43	28.53	28.43	28.53	8140
3/11/2016	10:56 AM	28.51	28.52	28.45	28.45	10261
3/11/2016	10:57 AM	28.61	28.61	28.51	28.52	12700
3/11/2016	10:58 AM	28.65	28.67	28.58	28.61	16410
3/11/2016	10:59 AM	28.63	28.69	28.62	28.68	8400
3/11/2016	11:00 AM	28.57	28.63	28.54	28.62	9574
3/11/2016	11:01 AM	28.63	28.64	28.53	28.59	17739
3/11/2016	11:02 AM	28.49	28.64	28.41	28.62	32148
3/11/2016	11:03 AM	28.41	28.5	28.37	28.47	17375
3/11/2016	11:04 AM	28.37	28.43	28.35	28.4	7277
3/11/2016	11:05 AM	28.39	28.44	28.36	28.38	8500
3/11/2016	11:06 AM	28.42	28.45	28.35	28.38	5000
3/11/2016	11:07 AM	28.45	28.47	28.41	28.43	4822
3/11/2016	11:08 AM	28.41	28.46	28.38	28.46	9175
3/11/2016	11:09 AM	28.33	28.41	28.3	28.41	12007
3/11/2016	11:10 AM	28.26	28.36	28.26	28.33	21252
3/11/2016	11:11 AM	28.24	28.27	28.23	28.26	12893
3/11/2016	11:12 AM	28.25	28.28	28.21	28.22	16293
3/11/2016	11:13 AM	28.23	28.3	28.23	28.24	8282
3/11/2016	11:14 AM	28.2	28.25	28.19	28.25	26508
3/11/2016	11:15 AM	28.29	28.29	28.18	28.19	5136
3/11/2016	11:16 AM	28.31	28.31	28.26	28.28	7009
3/11/2016	11:17 AM	28.29	28.33	28.25	28.315	9372
3/11/2016	11:18 AM	28.22	28.28	28.18	28.275	18788
3/11/2016	11:19 AM	28.18	28.25	28.18	28.2	8250
3/11/2016	11:20 AM	28.17	28.22	28.16	28.19	12095
3/11/2016	11:21 AM	28.21	28.23	28.16	28.16	4622
3/11/2016	11:22 AM	28.26	28.28	28.22	28.22	6085
3/11/2016	11:23 AM	28.19	28.27	28.18	28.27	9586
3/11/2016	11:24 AM	28.215	28.225	28.19	28.2	4636
3/11/2016	11:25 AM	28.18	28.235	28.17	28.22	8178
3/11/2016	11:26 AM	28.12	28.17	28.1	28.17	14470
3/11/2016	11:27 AM	28.159	28.159	28.1	28.11	11781
3/11/2016	11:28 AM	28.14	28.14	28.06	28.12	21019
3/11/2016	11:29 AM	28.05	28.139	28.04	28.12	12892
3/11/2016	11:30 AM	28.08	28.08	28.01	28.05	17260
3/11/2016	11:31 AM	28.07	28.13	28.04	28.05	15891
3/11/2016	11:32 AM	28.14	28.14	28.05	28.07	7744
3/11/2016	11:33 AM	28.19	28.2	28.08	28.12	15700
3/11/2016	11:34 AM	28.07	28.19	28.05	28.19	15984
3/11/2016	11:35 AM	28.04	28.07	28	28.06	22630
3/11/2016	11:36 AM	28.12	28.19	28.04	28.04	18529
3/11/2016	11:37 AM	28.12	28.16	28.12	28.12	9650
3/11/2016	11:38 AM	28.155	28.18	28.12	28.14	11606
3/11/2016	11:39 AM	28.14	28.18	28.12	28.15	7387
3/11/2016	11:40 AM	28.08	28.13	28.06	28.13	7300
3/11/2016	11:41 AM	28.1	28.14	28.02	28.07	9200
3/11/2016	11:42 AM	28.13	28.13	28.08	28.08	4300
3/11/2016	11:43 AM	28.11	28.16	28.1	28.12	6125
3/11/2016	11:44 AM	28.12	28.14	28.1	28.11	5594
3/11/2016	11:45 AM	28.05	28.14	28.05	28.11	8742
3/11/2016	11:46 AM	28.13	28.13	28.04	28.06	5562
3/11/2016	11:47 AM	28.1	28.13	28.08	28.13	6358
3/11/2016	11:48 AM	28.13	28.15	28.06	28.09	7177
3/11/2016	11:49 AM	28.12	28.16	28.12	28.15	5200
3/11/2016	11:50 AM	28.08	28.18	28.08	28.14	21346
3/11/2016	11:51 AM	28.11	28.12	28.07	28.09	5441
3/11/2016	11:52 AM	28.07	28.11	28.07	28.1	4158
3/11/2016	11:53 AM	28.03	28.08	28.02	28.08	5900
3/11/2016	11:54 AM	28	28.04	28	28.04	20402
3/11/2016	11:55 AM	28.01	28.03	28	28	53447
3/11/2016	11:56 AM	28	28.02	28	28.01	6555
3/11/2016	11:57 AM	27.86	28.01	27.85	28.01	54542
3/11/2016	11:58 AM	27.87	27.88	27.82	27.86	11696
3/11/2016	11:59 AM	27.87	27.88	27.85	27.88	6055
3/11/2016	12:00 PM	27.97	28	27.89	27.89	11094
3/11/2016	12:01 PM	27.99	28	27.95	27.95	5100
3/11/2016	12:02 PM	28.07	28.07	27.99	28	5804
3/11/2016	12:03 PM	28.12	28.13	28.01	28.02	3290
3/11/2016	12:04 PM	28.07	28.13	28.07	28.13	4386
3/11/2016	12:05 PM	28.02	28.06	27.99	28.06	11185
3/11/2016	12:06 PM	28.01	28.03	27.97	28.02	6036
3/11/2016	12:07 PM	28.05	28.06	28	28.01	4068
3/11/2016	12:08 PM	28.06	28.08	28.06	28.07	2336
3/11/2016	12:09 PM	28.11	28.16	28.04	28.04	8500
3/11/2016	12:10 PM	28.13	28.18	28.1	28.1	7485
3/11/2016	12:11 PM	28.13	28.14	28.11	28.12	4500
3/11/2016	12:12 PM	28.14	28.19	28.14	28.15	6400
3/11/2016	12:13 PM	28.11	28.14	28.09	28.14	2300
3/11/2016	12:14 PM	28.12	28.12	28.11	28.11	400
3/11/2016	12:15 PM	28.07	28.1	28.05	28.1	4250
3/11/2016	12:16 PM	28.09	28.1	28.06	28.07	3420
3/11/2016	12:17 PM	28.03	28.09	28.03	28.09	3630
3/11/2016	12:18 PM	28.07	28.07	27.99	28.02	5400
3/11/2016	12:19 PM	28	28.06	27.99	28.05	7432
3/11/2016	12:20 PM	27.97	28.01	27.95	27.99	4398
3/11/2016	12:21 PM	27.9	27.98	27.85	27.97	16973
3/11/2016	12:22 PM	27.98	27.98	27.89	27.91	6120
3/11/2016	12:23 PM	27.96	27.97	27.93	27.97	1500
3/11/2016	12:24 PM	27.97	28	27.96	27.97	4520
3/11/2016	12:25 PM	27.99	28.04	27.94	27.96	6740
3/11/2016	12:26 PM	28.02	28.05	28	28.01	4736
3/11/2016	12:27 PM	27.93	28.02	27.93	28.01	11397
3/11/2016	12:28 PM	27.99	27.99	27.94	27.95	4658
3/11/2016	12:29 PM	27.96	28.02	27.96	27.99	4400
3/11/2016	12:30 PM	27.98	28	27.93	27.99	3938
3/11/2016	12:31 PM	27.95	28.02	27.91	28	9559
3/11/2016	12:32 PM	27.94	27.95	27.91	27.94	6000
3/11/2016	12:33 PM	27.91	27.94	27.88	27.94	6263
3/11/2016	12:34 PM	27.95	27.96	27.92	27.92	6750
3/11/2016	12:35 PM	27.93	27.97	27.93	27.95	6300
3/11/2016	12:36 PM	27.97	27.97	27.95	27.95	2752
3/11/2016	12:37 PM	28	28	27.96	27.96	4352
3/11/2016	12:38 PM	28.03	28.03	27.95	27.97	6875
3/11/2016	12:39 PM	28.11	28.14	28.03	28.03	12548
3/11/2016	12:40 PM	28.17	28.19	28.07	28.1	4972
3/11/2016	12:41 PM	28.19	28.2	28.17	28.18	6199
3/11/2016	12:42 PM	28.18	28.19	28.14	28.18	5723
3/11/2016	12:43 PM	28.23	28.27	28.17	28.17	7543
3/11/2016	12:44 PM	28.325	28.36	28.23	28.23	11150
3/11/2016	12:45 PM	28.32	28.35	28.27	28.32	13033
3/11/2016	12:46 PM	28.34	28.36	28.32	28.32	2811
3/11/2016	12:47 PM	28.38	28.4	28.34	28.34	7835
3/11/2016	12:48 PM	28.41	28.44	28.38	28.4	12895
3/11/2016	12:49 PM	28.36	28.38	28.3	28.38	10723
3/11/2016	12:50 PM	28.25	28.35	28.23	28.34	7380
3/11/2016	12:51 PM	28.24	28.26	28.23	28.26	4604
3/11/2016	12:52 PM	28.32	28.32	28.24	28.25	5954
3/11/2016	12:53 PM	28.29	28.37	28.28	28.31	3137
3/11/2016	12:54 PM	28.24	28.3	28.24	28.29	7290
3/11/2016	12:55 PM	28.36	28.36	28.26	28.26	8687
3/11/2016	12:56 PM	28.32	28.37	28.3	28.37	6159
3/11/2016	12:57 PM	28.38	28.4	28.31	28.31	2310
3/11/2016	12:58 PM	28.41	28.43	28.37	28.41	3260
3/11/2016	12:59 PM	28.44	28.46	28.42	28.44	2647
3/11/2016	1:00 PM	28.4	28.47	28.38	28.45	3300
3/11/2016	1:01 PM	28.46	28.49	28.42	28.42	7250
3/11/2016	1:02 PM	28.5	28.51	28.45	28.465	7758
3/11/2016	1:03 PM	28.51	28.57	28.46	28.51	13993
3/11/2016	1:04 PM	28.55	28.55	28.48	28.5	6489
3/11/2016	1:05 PM	28.48	28.57	28.46	28.57	7835
3/11/2016	1:06 PM	28.58	28.62	28.49	28.5	14520
3/11/2016	1:07 PM	28.69	28.73	28.55	28.56	28506
3/11/2016	1:08 PM	28.74	28.74	28.69	28.7	21689
3/11/2016	1:09 PM	28.68	28.75	28.67	28.74	11070
3/11/2016	1:10 PM	28.67	28.68	28.635	28.68	10752
3/11/2016	1:11 PM	28.59	28.65	28.57	28.65	12387
3/11/2016	1:12 PM	28.57	28.62	28.56	28.61	3900
3/11/2016	1:13 PM	28.57	28.58	28.54	28.56	5700
3/11/2016	1:14 PM	28.48	28.56	28.47	28.55	16650
3/11/2016	1:15 PM	28.52	28.56	28.47	28.47	12421
3/11/2016	1:16 PM	28.55	28.59	28.54	28.54	2995
3/11/2016	1:17 PM	28.45	28.59	28.45	28.55	4993
3/11/2016	1:18 PM	28.46	28.485	28.45	28.47	2675
3/11/2016	1:19 PM	28.51	28.54	28.44	28.45	1200
3/11/2016	1:20 PM	28.39	28.53	28.39	28.51	4900
3/11/2016	1:21 PM	28.44	28.47	28.4	28.41	3900
3/11/2016	1:22 PM	28.46	28.49	28.41	28.41	3300
3/11/2016	1:23 PM	28.54	28.55	28.46	28.46	6984
3/11/2016	1:24 PM	28.51	28.57	28.5	28.55	2750
3/11/2016	1:25 PM	28.47	28.53	28.47	28.53	1200
3/11/2016	1:26 PM	28.43	28.47	28.42	28.45	2122
3/11/2016	1:27 PM	28.55	28.56	28.43	28.44	7158
3/11/2016	1:28 PM	28.51	28.51	28.48	28.51	2150
3/11/2016	1:29 PM	28.45	28.52	28.44	28.52	1670
3/11/2016	1:30 PM	28.43	28.44	28.41	28.42	2836
3/11/2016	1:31 PM	28.45	28.455	28.38	28.43	7886
3/11/2016	1:32 PM	28.41	28.44	28.34	28.44	4150
3/11/2016	1:33 PM	28.36	28.41	28.32	28.39	2500
3/11/2016	1:34 PM	28.33	28.37	28.31	28.36	2650
3/11/2016	1:35 PM	28.375	28.375	28.32	28.32	2000
3/11/2016	1:36 PM	28.41	28.42	28.38	28.38	2825
3/11/2016	1:37 PM	28.44	28.45	28.4	28.4	2800
3/11/2016	1:38 PM	28.45	28.52	28.43	28.43	7619
3/11/2016	1:39 PM	28.41	28.46	28.41	28.45	3410
3/11/2016	1:40 PM	28.43	28.44	28.42	28.44	1100
3/11/2016	1:41 PM	28.49	28.49	28.44	28.45	2400
3/11/2016	1:42 PM	28.47	28.495	28.44	28.495	2400
3/11/2016	1:43 PM	28.48	28.48	28.43	28.47	1200
3/11/2016	1:44 PM	28.58	28.58	28.45	28.49	9976
3/11/2016	1:45 PM	28.49	28.57	28.48	28.57	8950
3/11/2016	1:46 PM	28.53	28.57	28.48	28.48	8533
3/11/2016	1:47 PM	28.51	28.54	28.47	28.53	5718
3/11/2016	1:48 PM	28.51	28.54	28.5	28.52	2200
3/11/2016	1:49 PM	28.4	28.5	28.4	28.5	7033
3/11/2016	1:50 PM	28.31	28.38	28.28	28.36	11396
3/11/2016	1:51 PM	28.24	28.29	28.22	28.29	6090
3/11/2016	1:52 PM	28.23	28.24	28.205	28.24	3931
3/11/2016	1:53 PM	28.18	28.24	28.18	28.24	3110
3/11/2016	1:54 PM	28.14	28.19	28.12	28.175	7266
3/11/2016	1:55 PM	28.11	28.13	28.09	28.11	5533
3/11/2016	1:56 PM	28.02	28.11	28.02	28.1	8250
3/11/2016	1:57 PM	27.96	28.01	27.92	28.01	19992
3/11/2016	1:58 PM	27.9	27.98	27.9	27.95	13825
3/11/2016	1:59 PM	28	28	27.94	27.94	4800
3/11/2016	2:00 PM	27.98	28.01	27.98	27.99	6600
3/11/2016	2:01 PM	27.92	27.96	27.92	27.95	14266
3/11/2016	2:02 PM	27.93	27.94	27.92	27.94	5310
3/11/2016	2:03 PM	27.92	27.95	27.9	27.93	8499
3/11/2016	2:04 PM	27.96	27.96	27.91	27.91	1325
3/11/2016	2:05 PM	27.915	27.96	27.9	27.945	4580
3/11/2016	2:06 PM	27.91	27.915	27.87	27.9	10734
3/11/2016	2:07 PM	27.89	27.91	27.88	27.91	6368
3/11/2016	2:08 PM	27.9	27.9	27.88	27.89	4002
3/11/2016	2:09 PM	28.05	28.06	27.91	27.91	14633
3/11/2016	2:10 PM	28.09	28.2	28	28	17066
3/11/2016	2:11 PM	28.13	28.15	28.08	28.11	5872
3/11/2016	2:12 PM	28.145	28.15	28.1	28.15	2800
3/11/2016	2:13 PM	28.13	28.18	28.13	28.13	4100
3/11/2016	2:14 PM	28.11	28.2	28.09	28.12	10396
3/11/2016	2:15 PM	28.17	28.17	28.12	28.12	2755
3/11/2016	2:16 PM	28.24	28.25	28.16	28.16	10015
3/11/2016	2:17 PM	28.34	28.36	28.24	28.24	7900
3/11/2016	2:18 PM	28.4	28.4	28.315	28.34	7206
3/11/2016	2:19 PM	28.36	28.38	28.34	28.38	2987
3/11/2016	2:20 PM	28.4	28.45	28.37	28.37	3150
3/11/2016	2:21 PM	28.33	28.42	28.25	28.41	7911
3/11/2016	2:22 PM	28.35	28.38	28.31	28.31	2900
3/11/2016	2:23 PM	28.26	28.36	28.24	28.36	5310
3/11/2016	2:24 PM	28.14	28.23	28.11	28.23	8586
3/11/2016	2:25 PM	28.09	28.17	28.06	28.11	5836
3/11/2016	2:26 PM	28.07	28.1	28.05	28.07	3836
3/11/2016	2:27 PM	27.97	28.11	27.97	28.07	14515
3/11/2016	2:28 PM	28.04	28.05	27.96	27.99	6112
3/11/2016	2:29 PM	28.11	28.15	28.05	28.05	6425
3/11/2016	2:30 PM	28.01	28.1	28	28.1	7600
3/11/2016	2:31 PM	28.02	28.05	27.99	28.01	9600
3/11/2016	2:32 PM	28.04	28.07	28.02	28.02	2505
3/11/2016	2:33 PM	28.05	28.08	28.04	28.05	3524
3/11/2016	2:34 PM	27.97	28.05	27.97	28.05	4176
3/11/2016	2:35 PM	28.05	28.05	27.98	27.98	3500
3/11/2016	2:36 PM	28.07	28.07	28.04	28.04	2100
3/11/2016	2:37 PM	28.12	28.125	28.07	28.08	4098
3/11/2016	2:38 PM	28.13	28.13	28.09	28.11	2779
3/11/2016	2:39 PM	28.14	28.14	28.1	28.12	2070
3/11/2016	2:40 PM	28.22	28.23	28.14	28.14	6037
3/11/2016	2:41 PM	28.21	28.22	28.15	28.21	9435
3/11/2016	2:42 PM	28.13	28.24	28.11	28.19	21430
3/11/2016	2:43 PM	28.18	28.2	28.14	28.14	5792
3/11/2016	2:44 PM	28.19	28.19	28.16	28.19	4272
3/11/2016	2:45 PM	28.15	28.19	28.15	28.18	2641
3/11/2016	2:46 PM	28.09	28.2	28.09	28.17	16066
3/11/2016	2:47 PM	28.01	28.08	28	28.08	17500
3/11/2016	2:48 PM	28.01	28.03	27.965	28.027	6632
3/11/2016	2:49 PM	28.01	28.04	28.01	28.02	2200
3/11/2016	2:50 PM	28.07	28.07	28.02	28.02	600
3/11/2016	2:51 PM	28.14	28.14	28.06	28.08	2896
3/11/2016	2:52 PM	28.11	28.13	28.11	28.13	1000
3/11/2016	2:53 PM	28.13	28.14	28.13	28.13	975
3/11/2016	2:54 PM	28.13	28.16	28.13	28.15	2600
3/11/2016	2:55 PM	28.05	28.13	28.01	28.13	6558
3/11/2016	2:56 PM	28.1	28.11	28.07	28.07	2147
3/11/2016	2:57 PM	28.29	28.29	28.13	28.13	5000
3/11/2016	2:58 PM	28.25	28.31	28.24	28.29	6316
3/11/2016	2:59 PM	28.2	28.24	28.15	28.24	3924
3/11/2016	3:00 PM	28.16	28.2	28.13	28.2	5386
3/11/2016	3:01 PM	28.15	28.21	28.12	28.18	7080
3/11/2016	3:02 PM	28.12	28.17	28.11	28.14	1500
3/11/2016	3:03 PM	28.1	28.16	28.08	28.13	2650
3/11/2016	3:04 PM	28	28.12	28	28.11	6527
3/11/2016	3:05 PM	28.01	28.02	27.98	28	6400
3/11/2016	3:06 PM	28.01	28.06	28.01	28.03	4628
3/11/2016	3:07 PM	27.93	28.02	27.93	28.01	7050
3/11/2016	3:08 PM	27.93	27.97	27.87	27.94	18504
3/11/2016	3:09 PM	27.96	27.96	27.91	27.92	4169
3/11/2016	3:10 PM	27.87	27.96	27.87	27.96	21938
3/11/2016	3:11 PM	27.88	27.9	27.85	27.88	13650
3/11/2016	3:12 PM	27.92	27.93	27.873	27.88	9400
3/11/2016	3:13 PM	27.87	27.98	27.87	27.9	5600
3/11/2016	3:14 PM	27.89	27.89	27.83	27.86	6339
3/11/2016	3:15 PM	27.94	27.98	27.86	27.88	4450
3/11/2016	3:16 PM	28.02	28.05	27.94	27.94	17448
3/11/2016	3:17 PM	28.04	28.1	28.03	28.03	6570
3/11/2016	3:18 PM	28.03	28.05	28.01	28.01	6342
3/11/2016	3:19 PM	27.99	28.02	27.92	28.02	7250
3/11/2016	3:20 PM	27.93	27.97	27.92	27.97	2720
3/11/2016	3:21 PM	27.94	27.96	27.92	27.94	4100
3/11/2016	3:22 PM	27.95	27.95	27.92	27.93	1807
3/11/2016	3:23 PM	27.89	27.94	27.86	27.94	12413
3/11/2016	3:24 PM	27.83	27.92	27.81	27.9	23821
3/11/2016	3:25 PM	27.84	27.85	27.8	27.83	11709
3/11/2016	3:26 PM	27.95	27.95	27.86	27.89	22726
3/11/2016	3:27 PM	27.85	27.94	27.83	27.94	6650
3/11/2016	3:28 PM	27.87	27.87	27.83	27.87	9100
3/11/2016	3:29 PM	27.88	27.92	27.86	27.86	10694
3/11/2016	3:30 PM	27.89	27.93	27.86	27.86	14708
3/11/2016	3:31 PM	27.9	27.94	27.87	27.91	5080
3/11/2016	3:32 PM	27.93	27.95	27.89	27.89	5768
3/11/2016	3:33 PM	28	28	27.91	27.93	14831
3/11/2016	3:34 PM	27.98	28.03	27.97	28.01	6169
3/11/2016	3:35 PM	27.97	27.98	27.94	27.97	5150
3/11/2016	3:36 PM	27.99	28.02	27.97	27.98	4090
3/11/2016	3:37 PM	28	28.03	27.99	28	5191
3/11/2016	3:38 PM	28.02	28.02	27.98	28	1411
3/11/2016	3:39 PM	28	28.03	27.96	28.01	8463
3/11/2016	3:40 PM	27.92	27.99	27.85	27.99	21505
3/11/2016	3:41 PM	27.93	27.93	27.83	27.91	8493
3/11/2016	3:42 PM	27.88	27.925	27.88	27.91	5208
3/11/2016	3:43 PM	27.85	27.88	27.8	27.87	23482
3/11/2016	3:44 PM	27.83	27.85	27.81	27.83	15906
3/11/2016	3:45 PM	27.82	27.85	27.82	27.825	7121
3/11/2016	3:46 PM	27.828	27.87	27.82	27.82	5484
3/11/2016	3:47 PM	27.65	27.82	27.65	27.82	58840
3/11/2016	3:48 PM	27.69	27.7	27.65	27.65	9685
3/11/2016	3:49 PM	27.68	27.7	27.67	27.69	5567
3/11/2016	3:50 PM	27.7	27.72	27.689	27.689	8753
3/11/2016	3:51 PM	27.69	27.73	27.66	27.68	6435
3/11/2016	3:52 PM	27.69	27.69	27.67	27.68	4986
3/11/2016	3:53 PM	27.74	27.74	27.68	27.69	8947
3/11/2016	3:54 PM	27.8	27.8	27.73	27.74	8964
3/11/2016	3:55 PM	27.77	27.81	27.73	27.8	11945
3/11/2016	3:56 PM	27.82	27.85	27.77	27.77	19294
3/11/2016	3:57 PM	27.7	27.82	27.69	27.82	11274
3/11/2016	3:58 PM	27.69	27.74	27.68	27.7	13338
3/11/2016	3:59 PM	27.62	27.71	27.6	27.7	32773
3/11/2016	4:00 PM	27.62	27.62	27.55	27.62	56769
3/14/2016	9:31 AM	27.93	27.97	27.87	27.9	14536
3/14/2016	9:32 AM	27.9	27.9	27.83	27.9	5017
3/14/2016	9:33 AM	27.81	27.88	27.78	27.88	11672
3/14/2016	9:34 AM	27.76	27.84	27.74	27.83	15939
3/14/2016	9:35 AM	27.9	27.91	27.74	27.77	11622
3/14/2016	9:36 AM	28.01	28.03	27.81	27.88	8580
3/14/2016	9:37 AM	27.94	28.06	27.91	28.05	16500
3/14/2016	9:38 AM	27.98	28	27.94	27.99	7336
3/14/2016	9:39 AM	27.97	28	27.9	27.95	6647
3/14/2016	9:40 AM	27.93	28.03	27.86	27.99	8940
3/14/2016	9:41 AM	27.8	27.9	27.8	27.9	6431
3/14/2016	9:42 AM	27.82	27.89	27.8	27.8	3936
3/14/2016	9:43 AM	27.81	27.86	27.73	27.81	12046
3/14/2016	9:44 AM	27.77	27.82	27.74	27.78	1986
3/14/2016	9:45 AM	27.91	27.94	27.76	27.81	17100
3/14/2016	9:46 AM	27.95	27.95	27.79	27.9	11341
3/14/2016	9:47 AM	27.96	27.98	27.93	27.93	15982
3/14/2016	9:48 AM	28	28.01	27.94	27.98	15633
3/14/2016	9:49 AM	28.04	28.04	27.95	27.99	7546
3/14/2016	9:50 AM	28.1	28.1	28	28.05	19345
3/14/2016	9:51 AM	28.09	28.14	28.03	28.1	12962
3/14/2016	9:52 AM	28.12	28.16	28.08	28.09	17610
3/14/2016	9:53 AM	28.21	28.24	28.13	28.13	38868
3/14/2016	9:54 AM	28.21	28.3	28.16	28.2	13713
3/14/2016	9:55 AM	28.28	28.3	28.22	28.23	7717
3/14/2016	9:56 AM	28.23	28.3	28.2	28.29	15091
3/14/2016	9:57 AM	28.11	28.23	28.11	28.23	16529
3/14/2016	9:58 AM	28.19	28.24	28.08	28.1	13876
3/14/2016	9:59 AM	28.22	28.26	28.18	28.19	9729
3/14/2016	10:00 AM	28.32	28.33	28.21	28.22	13960
3/14/2016	10:01 AM	28.33	28.38	28.31	28.325	17308
3/14/2016	10:02 AM	28.3	28.34	28.23	28.34	15009
3/14/2016	10:03 AM	28.27	28.3	28.25	28.3	3658
3/14/2016	10:04 AM	28.14	28.25	28.11	28.25	6826
3/14/2016	10:05 AM	28.07	28.15	28.04	28.11	5200
3/14/2016	10:06 AM	28.1	28.14	28.06	28.08	6790
3/14/2016	10:07 AM	28.17	28.19	28.09	28.12	9108
3/14/2016	10:08 AM	28.04	28.16	28.01	28.16	8000
3/14/2016	10:09 AM	28	28.03	27.94	28.02	16492
3/14/2016	10:10 AM	28.07	28.12	28	28.03	8780
3/14/2016	10:11 AM	27.95	28.08	27.95	28.08	10113
3/14/2016	10:12 AM	28.01	28.03	27.87	27.97	23418
3/14/2016	10:13 AM	28.09	28.11	28.01	28.02	6299
3/14/2016	10:14 AM	28.03	28.1	28.01	28.1	4835
3/14/2016	10:15 AM	27.97	28.03	27.96	28.02	3200
3/14/2016	10:16 AM	28.01	28.02	27.94	27.94	5445
3/14/2016	10:17 AM	27.93	28.04	27.89	28.025	13748
3/14/2016	10:18 AM	27.97	27.98	27.9	27.92	4450
3/14/2016	10:19 AM	27.96	28.01	27.94	27.98	4000
3/14/2016	10:20 AM	27.98	28.03	27.96	27.96	11537
3/14/2016	10:21 AM	27.96	27.97	27.93	27.95	7883
3/14/2016	10:22 AM	28.11	28.12	27.97	27.97	8649
3/14/2016	10:23 AM	28.07	28.13	28.05	28.09	9442
3/14/2016	10:24 AM	28.12	28.13	28.08	28.09	3950
3/14/2016	10:25 AM	28.17	28.17	28.1	28.12	4035
3/14/2016	10:26 AM	28.09	28.225	28.06	28.17	12697
3/14/2016	10:27 AM	27.98	28.09	27.94	28.09	8427
3/14/2016	10:28 AM	28.09	28.09	27.985	27.985	6353
3/14/2016	10:29 AM	28.07	28.09	28.04	28.09	4100
3/14/2016	10:30 AM	27.98	28.07	27.94	28.07	9652
3/14/2016	10:31 AM	27.86	27.97	27.86	27.97	5956
3/14/2016	10:32 AM	27.81	27.89	27.79	27.86	10247
3/14/2016	10:33 AM	27.87	27.91	27.83	27.83	3425
3/14/2016	10:34 AM	27.89	27.92	27.87	27.9	6250
3/14/2016	10:35 AM	27.85	27.88	27.84	27.88	2800
3/14/2016	10:36 AM	27.8	27.83	27.77	27.83	8309
3/14/2016	10:37 AM	27.76	27.78	27.72	27.78	12066
3/14/2016	10:38 AM	27.78	27.79	27.74	27.74	7218
3/14/2016	10:39 AM	27.79	27.8	27.76	27.8	5942
3/14/2016	10:40 AM	27.79	27.79	27.75	27.79	5260
3/14/2016	10:41 AM	27.76	27.83	27.72	27.78	11998
3/14/2016	10:42 AM	27.76	27.79	27.75	27.77	4654
3/14/2016	10:43 AM	27.74	27.79	27.73	27.78	5900
3/14/2016	10:44 AM	27.685	27.78	27.68	27.75	6550
3/14/2016	10:45 AM	27.53	27.675	27.53	27.675	44163
3/14/2016	10:46 AM	27.38	27.535	27.38	27.525	42027
3/14/2016	10:47 AM	27.31	27.41	27.28	27.37	13140
3/14/2016	10:48 AM	27.24	27.31	27.21	27.31	10397
3/14/2016	10:49 AM	27.29	27.32	27.21	27.23	22481
3/14/2016	10:50 AM	27.3	27.31	27.26	27.28	3674
3/14/2016	10:51 AM	27.33	27.33	27.26	27.29	10458
3/14/2016	10:52 AM	27.37	27.39	27.28	27.32	6950
3/14/2016	10:53 AM	27.4	27.42	27.36	27.38	9450
3/14/2016	10:54 AM	27.42	27.44	27.36	27.4	35043
3/14/2016	10:55 AM	27.53	27.55	27.41	27.44	26874
3/14/2016	10:56 AM	27.5	27.54	27.48	27.54	4900
3/14/2016	10:57 AM	27.51	27.58	27.5	27.53	5240
3/14/2016	10:58 AM	27.66	27.66	27.53	27.53	8549
3/14/2016	10:59 AM	27.62	27.69	27.62	27.64	8270
3/14/2016	11:00 AM	27.61	27.68	27.59	27.63	9887
3/14/2016	11:01 AM	27.62	27.64	27.59	27.62	8045
3/14/2016	11:02 AM	27.49	27.55	27.44	27.55	14111
3/14/2016	11:03 AM	27.49	27.52	27.48	27.49	6940
3/14/2016	11:04 AM	27.47	27.49	27.4	27.47	5969
3/14/2016	11:05 AM	27.55	27.58	27.48	27.49	4602
3/14/2016	11:06 AM	27.63	27.67	27.55	27.55	4727
3/14/2016	11:07 AM	27.67	27.72	27.64	27.65	6670
3/14/2016	11:08 AM	27.63	27.71	27.63	27.64	3395
3/14/2016	11:09 AM	27.59	27.63	27.57	27.63	6423
3/14/2016	11:10 AM	27.65	27.66	27.6	27.62	2590
3/14/2016	11:11 AM	27.51	27.64	27.51	27.62	6661
3/14/2016	11:12 AM	27.48	27.56	27.48	27.52	9344
3/14/2016	11:13 AM	27.53	27.53	27.48	27.48	3193
3/14/2016	11:14 AM	27.45	27.52	27.42	27.5	10889
3/14/2016	11:15 AM	27.5	27.57	27.44	27.44	5960
3/14/2016	11:16 AM	27.42	27.5	27.38	27.5	6300
3/14/2016	11:17 AM	27.38	27.44	27.38	27.43	2300
3/14/2016	11:18 AM	27.325	27.37	27.325	27.34	7609
3/14/2016	11:19 AM	27.37	27.42	27.325	27.325	8233
3/14/2016	11:20 AM	27.35	27.38	27.35	27.35	2203
3/14/2016	11:21 AM	27.37	27.39	27.33	27.36	6628
3/14/2016	11:22 AM	27.32	27.37	27.3	27.37	6091
3/14/2016	11:23 AM	27.36	27.36	27.22	27.32	9123
3/14/2016	11:24 AM	27.46	27.47	27.3	27.34	6522
3/14/2016	11:25 AM	27.52	27.54	27.47	27.47	3750
3/14/2016	11:26 AM	27.44	27.56	27.44	27.54	5600
3/14/2016	11:27 AM	27.39	27.46	27.385	27.45	5886
3/14/2016	11:28 AM	27.4	27.42	27.35	27.37	3100
3/14/2016	11:29 AM	27.37	27.38	27.3	27.37	2450
3/14/2016	11:30 AM	27.53	27.53	27.38	27.38	3516
3/14/2016	11:31 AM	27.57	27.58	27.53	27.53	2700
3/14/2016	11:32 AM	27.58	27.6	27.56	27.57	10900
3/14/2016	11:33 AM	27.57	27.63	27.55	27.55	5510
3/14/2016	11:34 AM	27.57	27.61	27.57	27.57	3191
3/14/2016	11:35 AM	27.58	27.61	27.51	27.55	4815
3/14/2016	11:36 AM	27.64	27.66	27.62	27.64	4065
3/14/2016	11:37 AM	27.59	27.65	27.59	27.64	1630
3/14/2016	11:38 AM	27.49	27.6	27.49	27.6	5350
3/14/2016	11:39 AM	27.53	27.55	27.48	27.48	2550
3/14/2016	11:40 AM	27.37	27.55	27.37	27.54	4410
3/14/2016	11:41 AM	27.36	27.37	27.31	27.37	4834
3/14/2016	11:42 AM	27.37	27.41	27.36	27.36	3084
3/14/2016	11:43 AM	27.37	27.38	27.35	27.37	2900
3/14/2016	11:44 AM	27.45	27.48	27.39	27.4	6685
3/14/2016	11:45 AM	27.5	27.5	27.43	27.43	2764
3/14/2016	11:46 AM	27.55	27.56	27.49	27.52	4342
3/14/2016	11:47 AM	27.48	27.5	27.44	27.5	2689
3/14/2016	11:48 AM	27.5	27.54	27.5	27.53	17123
3/14/2016	11:49 AM	27.47	27.49	27.4	27.49	2700
3/14/2016	11:50 AM	27.47	27.52	27.47	27.47	4200
3/14/2016	11:51 AM	27.46	27.48	27.4	27.47	4145
3/14/2016	11:52 AM	27.37	27.45	27.37	27.43	3088
3/14/2016	11:53 AM	27.39	27.39	27.39	27.39	1520
3/14/2016	11:54 AM	27.32	27.4	27.27	27.38	18709
3/14/2016	11:55 AM	27.35	27.37	27.32	27.36	2320
3/14/2016	11:56 AM	27.39	27.39	27.35	27.36	2688
3/14/2016	11:57 AM	27.61	27.64	27.39	27.39	13141
3/14/2016	11:58 AM	27.58	27.62	27.56	27.6	5985
3/14/2016	11:59 AM	27.54	27.64	27.53	27.61	8050
3/14/2016	12:00 PM	27.76	27.8	27.54	27.55	17628
3/14/2016	12:01 PM	27.7	27.73	27.66	27.73	7322
3/14/2016	12:02 PM	27.67	27.73	27.65	27.7	4695
3/14/2016	12:03 PM	27.73	27.75	27.65	27.67	5204
3/14/2016	12:04 PM	27.82	27.84	27.74	27.74	10320
3/14/2016	12:05 PM	27.83	27.88	27.8	27.83	37994
3/14/2016	12:06 PM	27.88	27.89	27.8	27.82	10168
3/14/2016	12:07 PM	27.82	27.86	27.8	27.86	8927
3/14/2016	12:08 PM	27.75	27.82	27.72	27.82	7550
3/14/2016	12:09 PM	27.77	27.77	27.73	27.73	1500
3/14/2016	12:10 PM	27.68	27.83	27.67	27.79	7200
3/14/2016	12:11 PM	27.61	27.69	27.58	27.69	9790
3/14/2016	12:12 PM	27.64	27.67	27.62	27.62	4347
3/14/2016	12:13 PM	27.73	27.73	27.61	27.64	3850
3/14/2016	12:14 PM	27.58	27.71	27.53	27.71	5600
3/14/2016	12:15 PM	27.59	27.61	27.57	27.6	2500
3/14/2016	12:16 PM	27.59	27.61	27.56	27.59	2700
3/14/2016	12:17 PM	27.56	27.59	27.54	27.58	2980
3/14/2016	12:18 PM	27.53	27.56	27.51	27.56	4005
3/14/2016	12:19 PM	27.52	27.55	27.48	27.52	5150
3/14/2016	12:20 PM	27.41	27.51	27.37	27.51	9918
3/14/2016	12:21 PM	27.41	27.415	27.38	27.4	18610
3/14/2016	12:22 PM	27.43	27.47	27.4	27.41	29061
3/14/2016	12:23 PM	27.39	27.43	27.38	27.43	8026
3/14/2016	12:24 PM	27.37	27.397	27.37	27.38	2899
3/14/2016	12:25 PM	27.39	27.4	27.34	27.38	3900
3/14/2016	12:26 PM	27.41	27.42	27.38	27.38	4649
3/14/2016	12:27 PM	27.36	27.4	27.36	27.4	1900
3/14/2016	12:28 PM	27.36	27.38	27.34	27.34	8883
3/14/2016	12:29 PM	27.37	27.39	27.36	27.36	7516
3/14/2016	12:30 PM	27.39	27.44	27.38	27.41	4700
3/14/2016	12:31 PM	27.37	27.37	27.37	27.37	236
3/14/2016	12:32 PM	27.31	27.35	27.26	27.35	15669
3/14/2016	12:33 PM	27.34	27.37	27.325	27.325	2000
3/14/2016	12:34 PM	27.37	27.39	27.36	27.36	900
3/14/2016	12:35 PM	27.27	27.365	27.27	27.365	5116
3/14/2016	12:36 PM	27.26	27.26	27.23	27.26	4911
3/14/2016	12:37 PM	27.33	27.33	27.26	27.26	5727
3/14/2016	12:38 PM	27.31	27.36	27.31	27.35	1350
3/14/2016	12:39 PM	27.3	27.32	27.27	27.3	2748
3/14/2016	12:40 PM	27.28	27.29	27.25	27.29	13302
3/14/2016	12:41 PM	27.28	27.28	27.27	27.28	836
3/14/2016	12:42 PM	27.26	27.28	27.26	27.28	2500
3/14/2016	12:43 PM	27.245	27.25	27.21	27.25	9882
3/14/2016	12:44 PM	27.33	27.33	27.26	27.26	4562
3/14/2016	12:45 PM	27.35	27.35	27.31	27.33	4336
3/14/2016	12:46 PM	27.39	27.4	27.38	27.38	2700
3/14/2016	12:47 PM	27.38	27.389	27.35	27.385	4100
3/14/2016	12:48 PM	27.38	27.399	27.37	27.39	1450
3/14/2016	12:49 PM	27.4	27.4	27.32	27.37	1633
3/14/2016	12:50 PM	27.39	27.41	27.39	27.41	5287
3/14/2016	12:51 PM	27.34	27.39	27.32	27.39	1800
3/14/2016	12:52 PM	27.38	27.38	27.33	27.33	1400
3/14/2016	12:53 PM	27.36	27.4	27.36	27.39	5800
3/14/2016	12:54 PM	27.35	27.4	27.345	27.4	3850
3/14/2016	12:55 PM	27.35	27.36	27.35	27.35	1116
3/14/2016	12:56 PM	27.34	27.38	27.34	27.37	600
3/14/2016	12:57 PM	27.35	27.35	27.32	27.32	1216
3/14/2016	12:58 PM	27.34	27.36	27.34	27.36	1700
3/14/2016	12:59 PM	27.32	27.32	27.32	27.32	300
3/14/2016	1:00 PM	27.31	27.33	27.31	27.33	1672
3/14/2016	1:01 PM	27.24	27.31	27.24	27.31	5307
3/14/2016	1:02 PM	27.23	27.25	27.17	27.23	17642
3/14/2016	1:03 PM	27.24	27.26	27.22	27.24	3027
3/14/2016	1:04 PM	27.22	27.23	27.21	27.22	1759
3/14/2016	1:05 PM	27.21	27.24	27.21	27.23	2145
3/14/2016	1:06 PM	27.23	27.23	27.22	27.23	4000
3/14/2016	1:07 PM	27.19	27.21	27.19	27.21	1624
3/14/2016	1:08 PM	27.23	27.23	27.19	27.19	1397
3/14/2016	1:09 PM	27.19	27.2	27.19	27.197	2938
3/14/2016	1:10 PM	27.2	27.21	27.18	27.19	1100
3/14/2016	1:11 PM	27.06	27.2	27.06	27.19	13585
3/14/2016	1:12 PM	27.05	27.08	27.04	27.05	40497
3/14/2016	1:13 PM	27.08	27.12	27.049	27.049	15128
3/14/2016	1:14 PM	27.07	27.08	27.07	27.08	2500
3/14/2016	1:15 PM	27.09	27.11	27.079	27.08	7756
3/14/2016	1:16 PM	27.08	27.09	27.06	27.07	8961
3/14/2016	1:17 PM	27.06	27.09	27.06	27.09	5500
3/14/2016	1:18 PM	27.04	27.05	27.01	27.05	19602
3/14/2016	1:19 PM	27.065	27.08	27.03	27.03	2672
3/14/2016	1:20 PM	27.03	27.09	27.03	27.06	6696
3/14/2016	1:21 PM	27.04	27.04	27.01	27.03	1514
3/14/2016	1:22 PM	27.02	27.06	27.02	27.04	4493
3/14/2016	1:23 PM	27.01	27.02	26.94	27.02	54726
3/14/2016	1:24 PM	26.95	27	26.93	27	21151
3/14/2016	1:25 PM	26.93	26.95	26.9	26.94	8087
3/14/2016	1:26 PM	26.92	26.94	26.91	26.94	2133
3/14/2016	1:27 PM	26.84	26.92	26.84	26.92	15744
3/14/2016	1:28 PM	26.87	26.88	26.84	26.84	10689
3/14/2016	1:29 PM	26.96	26.96	26.89	26.9	8000
3/14/2016	1:30 PM	26.97	26.98	26.94	26.95	5976
3/14/2016	1:31 PM	26.92	26.98	26.92	26.97	5425
3/14/2016	1:32 PM	26.9	26.93	26.89	26.92	4055
3/14/2016	1:33 PM	26.88	26.91	26.88	26.9	3850
3/14/2016	1:34 PM	26.87	26.88	26.86	26.88	6203
3/14/2016	1:35 PM	26.85	26.867	26.83	26.86	7470
3/14/2016	1:36 PM	26.83	26.84	26.83	26.84	4903
3/14/2016	1:37 PM	26.88	26.88	26.81	26.83	6970
3/14/2016	1:38 PM	26.875	26.89	26.86	26.89	6460
3/14/2016	1:39 PM	26.87	26.875	26.85	26.875	4000
3/14/2016	1:40 PM	26.88	26.89	26.85	26.89	3136
3/14/2016	1:41 PM	26.87	26.88	26.83	26.88	5400
3/14/2016	1:42 PM	26.81	26.86	26.81	26.85	6880
3/14/2016	1:43 PM	26.86	26.89	26.83	26.83	3186
3/14/2016	1:44 PM	26.86	26.88	26.825	26.87	4145
3/14/2016	1:45 PM	26.82	26.85	26.81	26.85	1782
3/14/2016	1:46 PM	26.9	26.92	26.81	26.82	18480
3/14/2016	1:47 PM	26.91	26.92	26.88	26.91	8724
3/14/2016	1:48 PM	26.89	26.94	26.89	26.9	8785
3/14/2016	1:49 PM	26.92	26.92	26.89	26.89	8100
3/14/2016	1:50 PM	26.915	26.94	26.89	26.92	3366
3/14/2016	1:51 PM	26.909	26.93	26.9	26.91	5950
3/14/2016	1:52 PM	26.88	26.92	26.87	26.919	4239
3/14/2016	1:53 PM	26.85	26.87	26.85	26.87	5600
3/14/2016	1:54 PM	26.84	26.89	26.84	26.87	5900
3/14/2016	1:55 PM	26.82	26.86	26.82	26.85	5500
3/14/2016	1:56 PM	26.82	26.83	26.81	26.83	3429
3/14/2016	1:57 PM	26.81	26.82	26.81	26.82	2900
3/14/2016	1:58 PM	26.825	26.86	26.81	26.81	7400
3/14/2016	1:59 PM	26.82	26.86	26.81	26.85	19610
3/14/2016	2:00 PM	26.75	26.86	26.75	26.82	17923
3/14/2016	2:01 PM	26.83	26.85	26.725	26.75	16730
3/14/2016	2:02 PM	26.86	26.87	26.84	26.84	4750
3/14/2016	2:03 PM	26.86	26.88	26.86	26.86	6455
3/14/2016	2:04 PM	26.91	26.91	26.87	26.87	4601
3/14/2016	2:05 PM	26.85	26.92	26.83	26.92	5399
3/14/2016	2:06 PM	26.88	26.89	26.81	26.84	5706
3/14/2016	2:07 PM	26.96	27	26.9	26.9	16370
3/14/2016	2:08 PM	26.97	27.01	26.935	26.96	10262
3/14/2016	2:09 PM	26.93	26.99	26.93	26.98	4961
3/14/2016	2:10 PM	26.93	26.93	26.9	26.93	2552
3/14/2016	2:11 PM	26.93	26.94	26.89	26.91	3800
3/14/2016	2:12 PM	26.91	26.95	26.9	26.93	6359
3/14/2016	2:13 PM	26.88	26.9	26.85	26.9	5450
3/14/2016	2:14 PM	26.88	26.89	26.87	26.87	800
3/14/2016	2:15 PM	26.88	26.89	26.88	26.89	1700
3/14/2016	2:16 PM	26.93	26.937	26.89	26.89	2036
3/14/2016	2:17 PM	26.93	26.93	26.9	26.92	2800
3/14/2016	2:18 PM	26.93	26.94	26.91	26.91	700
3/14/2016	2:19 PM	26.93	26.95	26.92	26.93	1236
3/14/2016	2:20 PM	26.92	26.94	26.89	26.94	2850
3/14/2016	2:21 PM	26.91	26.92	26.9	26.91	6790
3/14/2016	2:22 PM	26.88	26.885	26.78	26.885	7555
3/14/2016	2:23 PM	26.79	26.89	26.77	26.88	9906
3/14/2016	2:24 PM	26.81	26.83	26.77	26.78	2757
3/14/2016	2:25 PM	26.8	26.81	26.78	26.81	5937
3/14/2016	2:26 PM	26.87	26.88	26.795	26.8	3357
3/14/2016	2:27 PM	26.95	26.96	26.88	26.885	5029
3/14/2016	2:28 PM	26.88	26.94	26.87	26.94	4205
3/14/2016	2:29 PM	26.82	26.88	26.785	26.88	7300
3/14/2016	2:30 PM	26.75	26.84	26.75	26.82	5835
3/14/2016	2:31 PM	26.73	26.77	26.72	26.77	5626
3/14/2016	2:32 PM	26.74	26.74	26.72	26.74	1274
3/14/2016	2:33 PM	26.76	26.77	26.73	26.77	1600
3/14/2016	2:34 PM	26.73	26.76	26.73	26.76	1604
3/14/2016	2:35 PM	26.72	26.72	26.71	26.72	767
3/14/2016	2:36 PM	26.68	26.71	26.65	26.707	7901
3/14/2016	2:37 PM	26.76	26.77	26.71	26.71	7511
3/14/2016	2:38 PM	26.76	26.79	26.75	26.78	1933
3/14/2016	2:39 PM	26.675	26.75	26.65	26.75	8578
3/14/2016	2:40 PM	26.65	26.74	26.65	26.685	26656
3/14/2016	2:41 PM	26.62	26.68	26.58	26.67	15953
3/14/2016	2:42 PM	26.61	26.62	26.57	26.6	11536
3/14/2016	2:43 PM	26.56	26.62	26.56	26.62	5900
3/14/2016	2:44 PM	26.58	26.6	26.53	26.56	10233
3/14/2016	2:45 PM	26.57	26.64	26.57	26.59	8414
3/14/2016	2:46 PM	26.55	26.57	26.55	26.57	3061
3/14/2016	2:47 PM	26.53	26.57	26.53	26.56	5000
3/14/2016	2:48 PM	26.53	26.58	26.51	26.54	9549
3/14/2016	2:49 PM	26.58	26.58	26.51	26.535	2212
3/14/2016	2:50 PM	26.55	26.58	26.54	26.56	7700
3/14/2016	2:51 PM	26.59	26.59	26.52	26.52	2509
3/14/2016	2:52 PM	26.63	26.65	26.6	26.6	5823
3/14/2016	2:53 PM	26.64	26.67	26.63	26.65	9607
3/14/2016	2:54 PM	26.67	26.67	26.64	26.65	1833
3/14/2016	2:55 PM	26.65	26.68	26.64	26.68	4699
3/14/2016	2:56 PM	26.6	26.64	26.6	26.64	2000
3/14/2016	2:57 PM	26.6	26.605	26.58	26.6	2952
3/14/2016	2:58 PM	26.63	26.63	26.59	26.6	1949
3/14/2016	2:59 PM	26.6	26.63	26.58	26.63	800
3/14/2016	3:00 PM	26.59	26.63	26.58	26.62	5706
3/14/2016	3:01 PM	26.63	26.63	26.55	26.58	7820
3/14/2016	3:02 PM	26.75	26.75	26.62	26.62	15075
3/14/2016	3:03 PM	26.75	26.77	26.74	26.74	2483
3/14/2016	3:04 PM	26.72	26.75	26.72	26.72	4100
3/14/2016	3:05 PM	26.76	26.76	26.71	26.725	2750
3/14/2016	3:06 PM	26.72	26.775	26.69	26.77	7508
3/14/2016	3:07 PM	26.72	26.73	26.69	26.71	2800
3/14/2016	3:08 PM	26.73	26.74	26.7	26.72	2600
3/14/2016	3:09 PM	26.74	26.74	26.71	26.74	1700
3/14/2016	3:10 PM	26.74	26.76	26.74	26.75	1736
3/14/2016	3:11 PM	26.75	26.76	26.74	26.74	3763
3/14/2016	3:12 PM	26.76	26.76	26.75	26.75	1905
3/14/2016	3:13 PM	26.65	26.77	26.65	26.77	13150
3/14/2016	3:14 PM	26.69	26.73	26.65	26.66	7570
3/14/2016	3:15 PM	26.69	26.72	26.67	26.685	5865
3/14/2016	3:16 PM	26.78	26.78	26.67	26.67	2146
3/14/2016	3:17 PM	26.74	26.775	26.74	26.775	3005
3/14/2016	3:18 PM	26.77	26.77	26.76	26.77	4813
3/14/2016	3:19 PM	26.71	26.77	26.69	26.77	1900
3/14/2016	3:20 PM	26.795	26.8	26.71	26.71	4199
3/14/2016	3:21 PM	26.79	26.8	26.78	26.8	15513
3/14/2016	3:22 PM	26.76	26.81	26.76	26.78	19341
3/14/2016	3:23 PM	26.73	26.75	26.73	26.73	1600
3/14/2016	3:24 PM	26.72	26.77	26.72	26.75	3176
3/14/2016	3:25 PM	26.76	26.77	26.73	26.73	3217
3/14/2016	3:26 PM	26.6	26.74	26.56	26.74	17177
3/14/2016	3:27 PM	26.57	26.59	26.54	26.59	7521
3/14/2016	3:28 PM	26.6	26.6	26.55	26.58	3780
3/14/2016	3:29 PM	26.62	26.62	26.61	26.61	5100
3/14/2016	3:30 PM	26.58	26.64	26.58	26.62	4517
3/14/2016	3:31 PM	26.63	26.65	26.58	26.58	5249
3/14/2016	3:32 PM	26.63	26.64	26.58	26.6	2983
3/14/2016	3:33 PM	26.62	26.65	26.6	26.61	5560
3/14/2016	3:34 PM	26.64	26.65	26.62	26.63	4457
3/14/2016	3:35 PM	26.66	26.68	26.63	26.64	4248
3/14/2016	3:36 PM	26.65	26.67	26.64	26.65	4053
3/14/2016	3:37 PM	26.59	26.669	26.59	26.66	7464
3/14/2016	3:38 PM	26.6	26.65	26.6	26.61	6105
3/14/2016	3:39 PM	26.539	26.6	26.53	26.6	6847
3/14/2016	3:40 PM	26.51	26.54	26.46	26.54	56938
3/14/2016	3:41 PM	26.51	26.52	26.47	26.51	3100
3/14/2016	3:42 PM	26.52	26.54	26.5	26.52	3903
3/14/2016	3:43 PM	26.56	26.56	26.49	26.51	12884
3/14/2016	3:44 PM	26.63	26.63	26.54	26.55	11757
3/14/2016	3:45 PM	26.57	26.63	26.54	26.63	8766
3/14/2016	3:46 PM	26.47	26.56	26.47	26.56	10561
3/14/2016	3:47 PM	26.46	26.51	26.44	26.49	11702
3/14/2016	3:48 PM	26.47	26.49	26.47	26.48	3634
3/14/2016	3:49 PM	26.43	26.48	26.43	26.48	18807
3/14/2016	3:50 PM	26.47	26.48	26.43	26.43	4380
3/14/2016	3:51 PM	26.5	26.52	26.48	26.48	12161
3/14/2016	3:52 PM	26.48	26.52	26.46	26.5	10603
3/14/2016	3:53 PM	26.505	26.53	26.47	26.48	25076
3/14/2016	3:54 PM	26.47	26.55	26.47	26.53	10342
3/14/2016	3:55 PM	26.51	26.51	26.48	26.48	15828
3/14/2016	3:56 PM	26.51	26.53	26.5	26.52	24229
3/14/2016	3:57 PM	26.51	26.54	26.5	26.51	18451
3/14/2016	3:58 PM	26.39	26.54	26.38	26.51	46487
3/14/2016	3:59 PM	26.41	26.46	26.4	26.4	39531
3/14/2016	4:00 PM	26.7	26.73	26.41	26.42	305329
3/15/2016	9:31 AM	28.22	28.4	28.15	28.29	24255
3/15/2016	9:32 AM	28.19	28.24	28.05	28.21	17728
3/15/2016	9:33 AM	28.27	28.29	28.09	28.14	28633
3/15/2016	9:34 AM	28.45	28.45	28.24	28.25	32398
3/15/2016	9:35 AM	28.42	28.5	28.41	28.44	52687
3/15/2016	9:36 AM	28.46	28.46	28.315	28.4	30953
3/15/2016	9:37 AM	28.39	28.495	28.34	28.43	20967
3/15/2016	9:38 AM	28.25	28.4	28.24	28.4	26906
3/15/2016	9:39 AM	28.16	28.3	28.16	28.24	23352
3/15/2016	9:40 AM	28.23	28.29	28.14	28.15	11077
3/15/2016	9:41 AM	28.12	28.27	28.12	28.23	21769
3/15/2016	9:42 AM	28.12	28.16	28.08	28.13	14297
3/15/2016	9:43 AM	28.04	28.12	27.98	28.12	36238
3/15/2016	9:44 AM	27.99	28.09	27.95	28.05	23313
3/15/2016	9:45 AM	27.89	28.01	27.86	28	38319
3/15/2016	9:46 AM	27.77	27.94	27.72	27.94	21812
3/15/2016	9:47 AM	27.58	27.78	27.58	27.77	28459
3/15/2016	9:48 AM	27.7	27.74	27.6	27.62	19952
3/15/2016	9:49 AM	27.83	27.87	27.68	27.7	11524
3/15/2016	9:50 AM	27.88	27.91	27.81	27.87	12210
3/15/2016	9:51 AM	27.91	27.94	27.87	27.91	7458
3/15/2016	9:52 AM	27.91	27.95	27.85	27.925	11695
3/15/2016	9:53 AM	28.02	28.05	27.87	27.89	19435
3/15/2016	9:54 AM	28.05	28.06	28.01	28.02	12432
3/15/2016	9:55 AM	28.03	28.075	28.03	28.06	3748
3/15/2016	9:56 AM	27.92	28.08	27.9	28.05	12682
3/15/2016	9:57 AM	28.07	28.075	27.92	27.93	9258
3/15/2016	9:58 AM	28.04	28.07	28.01	28.06	5108
3/15/2016	9:59 AM	27.96	28.031	27.96	28.031	14179
3/15/2016	10:00 AM	27.97	28	27.9	27.96	15875
3/15/2016	10:01 AM	27.95	28.02	27.91	28.01	7666
3/15/2016	10:02 AM	27.96	27.99	27.87	27.99	8957
3/15/2016	10:03 AM	28.03	28.05	27.97	27.97	13390
3/15/2016	10:04 AM	27.97	28.03	27.9	28.02	13718
3/15/2016	10:05 AM	28.04	28.07	27.97	27.99	14291
3/15/2016	10:06 AM	27.99	28.1	27.99	28.06	24619
3/15/2016	10:07 AM	27.96	28.05	27.95	27.98	7823
3/15/2016	10:08 AM	27.92	27.96	27.83	27.94	13995
3/15/2016	10:09 AM	28.05	28.07	27.94	27.94	4586
3/15/2016	10:10 AM	28.06	28.16	28.02	28.06	10012
3/15/2016	10:11 AM	28.14	28.14	28.01	28.06	8620
3/15/2016	10:12 AM	28.17	28.2	28.13	28.14	12575
3/15/2016	10:13 AM	28.17	28.19	28.1	28.14	10724
3/15/2016	10:14 AM	28.05	28.22	28.03	28.19	11403
3/15/2016	10:15 AM	27.94	28.06	27.94	28.03	15621
3/15/2016	10:16 AM	28.013	28.03	27.91	27.94	7320
3/15/2016	10:17 AM	27.971	28.05	27.95	28.01	8227
3/15/2016	10:18 AM	28.04	28.04	27.99	28	4584
3/15/2016	10:19 AM	28.09	28.1	28.02	28.03	6351
3/15/2016	10:20 AM	28.13	28.16	28.06	28.06	7700
3/15/2016	10:21 AM	28.11	28.18	28.11	28.13	4106
3/15/2016	10:22 AM	28.05	28.12	28.05	28.11	3770
3/15/2016	10:23 AM	28.09	28.1	28.05	28.07	5323
3/15/2016	10:24 AM	28.03	28.06	27.96	28.06	6486
3/15/2016	10:25 AM	28.041	28.06	28.01	28.04	4836
3/15/2016	10:26 AM	28.07	28.11	28.03	28.06	13287
3/15/2016	10:27 AM	27.95	28.09	27.94	28.08	9009
3/15/2016	10:28 AM	27.94	28	27.895	27.98	13092
3/15/2016	10:29 AM	27.79	27.93	27.76	27.92	20590
3/15/2016	10:30 AM	27.69	27.79	27.68	27.79	16195
3/15/2016	10:31 AM	27.6	27.7	27.56	27.7	20473
3/15/2016	10:32 AM	27.65	27.65	27.591	27.6	14655
3/15/2016	10:33 AM	27.61	27.66	27.59	27.66	14775
3/15/2016	10:34 AM	27.57	27.68	27.51	27.6	20207
3/15/2016	10:35 AM	27.59	27.6	27.56	27.57	9402
3/15/2016	10:36 AM	27.6	27.65	27.56	27.56	11733
3/15/2016	10:37 AM	27.65	27.65	27.55	27.55	4081
3/15/2016	10:38 AM	27.621	27.7	27.57	27.67	9117
3/15/2016	10:39 AM	27.61	27.63	27.57	27.61	4400
3/15/2016	10:40 AM	27.67	27.7	27.6	27.63	4619
3/15/2016	10:41 AM	27.64	27.7	27.64	27.68	3790
3/15/2016	10:42 AM	27.62	27.71	27.61	27.64	3766
3/15/2016	10:43 AM	27.77	27.77	27.63	27.63	5692
3/15/2016	10:44 AM	27.74	27.8	27.71	27.77	9770
3/15/2016	10:45 AM	27.74	27.76	27.69	27.74	7443
3/15/2016	10:46 AM	27.91	27.91	27.75	27.75	14511
3/15/2016	10:47 AM	27.92	27.98	27.89	27.92	17354
3/15/2016	10:48 AM	27.88	27.96	27.87	27.92	4960
3/15/2016	10:49 AM	27.76	27.91	27.76	27.89	10660
3/15/2016	10:50 AM	27.88	27.88	27.78	27.78	3344
3/15/2016	10:51 AM	27.86	27.89	27.86	27.86	2674
3/15/2016	10:52 AM	27.9	27.99	27.85	27.9	18988
3/15/2016	10:53 AM	27.97	27.97	27.85	27.89	5504
3/15/2016	10:54 AM	28	28.02	27.96	27.97	8722
3/15/2016	10:55 AM	28.06	28.06	28.01	28.04	9839
3/15/2016	10:56 AM	28.02	28.07	28	28.06	8322
3/15/2016	10:57 AM	27.96	28.05	27.96	28.01	5550
3/15/2016	10:58 AM	27.99	28.04	27.98	27.98	9783
3/15/2016	10:59 AM	27.86	28	27.86	28	10782
3/15/2016	11:00 AM	27.91	27.92	27.86	27.86	6021
3/15/2016	11:01 AM	27.91	27.98	27.89	27.91	10971
3/15/2016	11:02 AM	27.84	27.92	27.815	27.91	5976
3/15/2016	11:03 AM	27.915	27.92	27.85	27.87	4984
3/15/2016	11:04 AM	27.855	27.925	27.83	27.91	6509
3/15/2016	11:05 AM	27.91	27.93	27.86	27.86	2713
3/15/2016	11:06 AM	28.01	28.04	27.9	27.9	7409
3/15/2016	11:07 AM	27.96	28.04	27.94	28.04	3355
3/15/2016	11:08 AM	27.9	28	27.9	27.96	7200
3/15/2016	11:09 AM	27.83	27.92	27.83	27.89	6084
3/15/2016	11:10 AM	27.68	27.81	27.68	27.81	6677
3/15/2016	11:11 AM	27.75	27.76	27.7	27.7	3600
3/15/2016	11:12 AM	27.75	27.75	27.69	27.72	2103
3/15/2016	11:13 AM	27.79	27.8	27.73	27.74	3500
3/15/2016	11:14 AM	27.77	27.84	27.72	27.79	5290
3/15/2016	11:15 AM	27.85	27.86	27.78	27.78	3312
3/15/2016	11:16 AM	27.81	27.86	27.79	27.86	7788
3/15/2016	11:17 AM	27.83	27.86	27.83	27.83	1900
3/15/2016	11:18 AM	27.77	27.82	27.72	27.82	3372
3/15/2016	11:19 AM	27.81	27.81	27.74	27.8	1900
3/15/2016	11:20 AM	27.79	27.89	27.79	27.82	4357
3/15/2016	11:21 AM	27.77	27.8	27.73	27.8	3463
3/15/2016	11:22 AM	27.7	27.77	27.68	27.76	3858
3/15/2016	11:23 AM	27.6	27.7	27.56	27.7	12612
3/15/2016	11:24 AM	27.55	27.61	27.55	27.6	5571
3/15/2016	11:25 AM	27.56	27.59	27.52	27.59	8159
3/15/2016	11:26 AM	27.44	27.58	27.43	27.58	40055
3/15/2016	11:27 AM	27.47	27.47	27.41	27.44	13307
3/15/2016	11:28 AM	27.47	27.52	27.42	27.45	8224
3/15/2016	11:29 AM	27.52	27.52	27.45	27.45	4071
3/15/2016	11:30 AM	27.49	27.51	27.46	27.5	3000
3/15/2016	11:31 AM	27.49	27.495	27.44	27.46	7473
3/15/2016	11:32 AM	27.44	27.44	27.41	27.43	1922
3/15/2016	11:33 AM	27.42	27.42	27.35	27.41	12606
3/15/2016	11:34 AM	27.54	27.54	27.4	27.41	4270
3/15/2016	11:35 AM	27.52	27.55	27.49	27.53	6149
3/15/2016	11:36 AM	27.48	27.52	27.44	27.52	3165
3/15/2016	11:37 AM	27.55	27.55	27.45	27.46	7119
3/15/2016	11:38 AM	27.54	27.57	27.52	27.55	6300
3/15/2016	11:39 AM	27.58	27.6	27.53	27.54	3444
3/15/2016	11:40 AM	27.62	27.66	27.57	27.58	11044
3/15/2016	11:41 AM	27.61	27.63	27.56	27.61	8428
3/15/2016	11:42 AM	27.55	27.58	27.52	27.58	3972
3/15/2016	11:43 AM	27.63	27.65	27.55	27.57	6121
3/15/2016	11:44 AM	27.62	27.66	27.62	27.62	4934
3/15/2016	11:45 AM	27.59	27.64	27.59	27.63	7393
3/15/2016	11:46 AM	27.611	27.62	27.58	27.61	4351
3/15/2016	11:47 AM	27.57	27.63	27.56	27.6	7003
3/15/2016	11:48 AM	27.57	27.57	27.52	27.55	6300
3/15/2016	11:49 AM	27.69	27.74	27.58	27.58	13194
3/15/2016	11:50 AM	27.72	27.76	27.68	27.68	10473
3/15/2016	11:51 AM	27.74	27.76	27.7	27.73	3904
3/15/2016	11:52 AM	27.69	27.74	27.68	27.74	3017
3/15/2016	11:53 AM	27.7	27.73	27.7	27.72	1601
3/15/2016	11:54 AM	27.66	27.68	27.59	27.68	6913
3/15/2016	11:55 AM	27.64	27.68	27.62	27.68	2600
3/15/2016	11:56 AM	27.63	27.67	27.59	27.64	5127
3/15/2016	11:57 AM	27.61	27.69	27.6	27.61	1600
3/15/2016	11:58 AM	27.57	27.6	27.56	27.58	3242
3/15/2016	11:59 AM	27.64	27.64	27.58	27.58	1100
3/15/2016	12:00 PM	27.73	27.79	27.64	27.64	6107
3/15/2016	12:01 PM	27.84	27.84	27.7	27.75	14211
3/15/2016	12:02 PM	27.83	27.86	27.76	27.84	10765
3/15/2016	12:03 PM	27.8	27.85	27.78	27.81	4725
3/15/2016	12:04 PM	27.85	27.86	27.8	27.8	1000
3/15/2016	12:05 PM	27.86	27.91	27.82	27.85	5306
3/15/2016	12:06 PM	27.89	27.93	27.85	27.87	6115
3/15/2016	12:07 PM	27.84	27.87	27.8	27.86	9533
3/15/2016	12:08 PM	27.78	27.83	27.73	27.83	4393
3/15/2016	12:09 PM	27.81	27.86	27.81	27.81	3336
3/15/2016	12:10 PM	27.83	27.9	27.815	27.83	5582
3/15/2016	12:11 PM	27.75	27.84	27.75	27.84	2476
3/15/2016	12:12 PM	27.74	27.75	27.7	27.73	3130
3/15/2016	12:13 PM	27.76	27.77	27.73	27.74	3424
3/15/2016	12:14 PM	27.8	27.82	27.74	27.77	3592
3/15/2016	12:15 PM	27.82	27.91	27.82	27.82	7250
3/15/2016	12:16 PM	27.87	27.94	27.83	27.83	11979
3/15/2016	12:17 PM	27.78	27.9	27.77	27.88	4697
3/15/2016	12:18 PM	27.87	27.87	27.79	27.79	2100
3/15/2016	12:19 PM	27.85	27.87	27.85	27.85	817
3/15/2016	12:20 PM	27.78	27.85	27.78	27.84	1400
3/15/2016	12:21 PM	27.76	27.78	27.74	27.78	2301
3/15/2016	12:22 PM	27.75	27.76	27.73	27.76	1400
3/15/2016	12:23 PM	27.69	27.75	27.68	27.75	1200
3/15/2016	12:24 PM	27.74	27.76	27.68	27.68	5110
3/15/2016	12:25 PM	27.73	27.76	27.73	27.76	9217
3/15/2016	12:26 PM	27.73	27.78	27.71	27.72	1900
3/15/2016	12:27 PM	27.75	27.75	27.67	27.71	4600
3/15/2016	12:28 PM	27.75	27.76	27.74	27.74	1400
3/15/2016	12:29 PM	27.71	27.74	27.71	27.74	3549
3/15/2016	12:30 PM	27.7	27.72	27.7	27.72	2550
3/15/2016	12:31 PM	27.81	27.81	27.71	27.73	9482
3/15/2016	12:32 PM	27.79	27.82	27.74	27.81	4900
3/15/2016	12:33 PM	27.84	27.86	27.79	27.79	7544
3/15/2016	12:34 PM	27.85	27.88	27.84	27.87	3685
3/15/2016	12:35 PM	27.84	27.89	27.84	27.86	2722
3/15/2016	12:36 PM	27.83	27.87	27.83	27.84	2100
3/15/2016	12:37 PM	27.8	27.85	27.8	27.84	2000
3/15/2016	12:38 PM	27.77	27.82	27.75	27.82	10499
3/15/2016	12:39 PM	27.73	27.77	27.73	27.77	3642
3/15/2016	12:40 PM	27.78	27.84	27.72	27.72	8337
3/15/2016	12:41 PM	27.79	27.83	27.79	27.81	2600
3/15/2016	12:42 PM	27.83	27.84	27.8	27.8	3058
3/15/2016	12:43 PM	27.81	27.83	27.79	27.83	2400
3/15/2016	12:44 PM	27.85	27.85	27.8	27.8	3341
3/15/2016	12:45 PM	27.79	27.85	27.79	27.85	2133
3/15/2016	12:46 PM	27.87	27.87	27.75	27.78	11527
3/15/2016	12:47 PM	27.9	27.91	27.85	27.86	5800
3/15/2016	12:48 PM	27.91	27.92	27.89	27.91	3685
3/15/2016	12:49 PM	27.92	27.96	27.88	27.89	14195
3/15/2016	12:50 PM	27.92	27.95	27.92	27.92	2600
3/15/2016	12:51 PM	27.94	28	27.93	27.93	12701
3/15/2016	12:52 PM	27.98	27.98	27.94	27.94	2143
3/15/2016	12:53 PM	27.97	27.99	27.95	27.99	6285
3/15/2016	12:54 PM	27.99	27.99	27.97	27.98	1300
3/15/2016	12:55 PM	28.03	28.06	27.99	27.99	13836
3/15/2016	12:56 PM	28.04	28.07	28.01	28.02	3086
3/15/2016	12:57 PM	28	28.06	28	28.045	5990
3/15/2016	12:58 PM	27.9	28	27.9	27.99	5776
3/15/2016	12:59 PM	27.9	27.93	27.89	27.91	5664
3/15/2016	1:00 PM	27.92	27.92	27.85	27.87	2930
3/15/2016	1:01 PM	27.97	28	27.925	27.925	2199
3/15/2016	1:02 PM	28.01	28.01	27.97	27.97	1200
3/15/2016	1:03 PM	27.97	28.02	27.97	28	4857
3/15/2016	1:04 PM	27.96	27.99	27.95	27.98	2500
3/15/2016	1:05 PM	27.99	28	27.99	27.99	600
3/15/2016	1:06 PM	27.89	27.99	27.89	27.99	3760
3/15/2016	1:07 PM	27.87	27.89	27.85	27.89	6203
3/15/2016	1:08 PM	27.87	27.87	27.83	27.86	7669
3/15/2016	1:09 PM	27.91	27.94	27.87	27.87	6038
3/15/2016	1:10 PM	27.9	27.9	27.88	27.88	1200
3/15/2016	1:11 PM	27.9	27.91	27.87	27.91	1737
3/15/2016	1:12 PM	27.86	27.88	27.86	27.88	1000
3/15/2016	1:13 PM	27.85	27.89	27.83	27.88	1399
3/15/2016	1:14 PM	27.88	27.88	27.85	27.85	800
3/15/2016	1:15 PM	27.87	27.91	27.87	27.89	1900
3/15/2016	1:16 PM	27.85	27.89	27.85	27.86	1250
3/15/2016	1:17 PM	27.86	27.895	27.86	27.88	1604
3/15/2016	1:18 PM	27.87	27.87	27.85	27.85	1600
3/15/2016	1:19 PM	27.9	27.9	27.86	27.87	3100
3/15/2016	1:20 PM	27.84	27.86	27.84	27.86	1783
3/15/2016	1:21 PM	27.76	27.84	27.74	27.84	10826
3/15/2016	1:22 PM	27.84	27.84	27.765	27.77	3049
3/15/2016	1:23 PM	27.75	27.83	27.74	27.83	6853
3/15/2016	1:24 PM	27.72	27.77	27.72	27.75	4277
3/15/2016	1:25 PM	27.7	27.73	27.69	27.72	4021
3/15/2016	1:26 PM	27.69	27.71	27.69	27.71	3000
3/15/2016	1:27 PM	27.7	27.73	27.7	27.7	2488
3/15/2016	1:28 PM	27.63	27.71	27.61	27.7	18513
3/15/2016	1:29 PM	27.67	27.69	27.64	27.64	2808
3/15/2016	1:30 PM	27.68	27.69	27.63	27.67	6750
3/15/2016	1:31 PM	27.54	27.67	27.54	27.67	10618
3/15/2016	1:32 PM	27.53	27.54	27.5	27.53	6092
3/15/2016	1:33 PM	27.5	27.55	27.46	27.54	11114
3/15/2016	1:34 PM	27.55	27.55	27.51	27.52	1500
3/15/2016	1:35 PM	27.57	27.58	27.54	27.54	1350
3/15/2016	1:36 PM	27.59	27.62	27.56	27.57	8749
3/15/2016	1:37 PM	27.58	27.59	27.56	27.58	6800
3/15/2016	1:38 PM	27.59	27.6	27.57	27.57	1000
3/15/2016	1:39 PM	27.66	27.67	27.59	27.59	6295
3/15/2016	1:40 PM	27.61	27.66	27.6	27.66	3731
3/15/2016	1:41 PM	27.62	27.65	27.59	27.6	6135
3/15/2016	1:42 PM	27.67	27.67	27.61	27.62	2550
3/15/2016	1:43 PM	27.61	27.66	27.59	27.66	4200
3/15/2016	1:44 PM	27.62	27.64	27.57	27.59	9672
3/15/2016	1:45 PM	27.65	27.66	27.6	27.63	7919
3/15/2016	1:46 PM	27.69	27.71	27.63	27.64	10099
3/15/2016	1:47 PM	27.77	27.78	27.7	27.7	5000
3/15/2016	1:48 PM	27.77	27.77	27.73	27.76	8038
3/15/2016	1:49 PM	27.74	27.76	27.74	27.76	1700
3/15/2016	1:50 PM	27.73	27.75	27.71	27.73	3700
3/15/2016	1:51 PM	27.72	27.75	27.72	27.72	2735
3/15/2016	1:52 PM	27.75	27.75	27.71	27.72	4181
3/15/2016	1:53 PM	27.7	27.75	27.7	27.75	2300
3/15/2016	1:54 PM	27.63	27.7	27.62	27.7	7900
3/15/2016	1:55 PM	27.56	27.64	27.56	27.63	8132
3/15/2016	1:56 PM	27.56	27.58	27.55	27.575	5585
3/15/2016	1:57 PM	27.56	27.58	27.56	27.57	2800
3/15/2016	1:58 PM	27.59	27.6	27.56	27.57	3300
3/15/2016	1:59 PM	27.66	27.66	27.59	27.59	3543
3/15/2016	2:00 PM	27.59	27.66	27.56	27.66	7485
3/15/2016	2:01 PM	27.63	27.64	27.57	27.61	4209
3/15/2016	2:02 PM	27.65	27.66	27.6	27.63	9426
3/15/2016	2:03 PM	27.7	27.7	27.64	27.65	2000
3/15/2016	2:04 PM	27.72	27.72	27.7	27.7	2897
3/15/2016	2:05 PM	27.75	27.76	27.68	27.68	6250
3/15/2016	2:06 PM	27.72	27.73	27.68	27.73	1390
3/15/2016	2:07 PM	27.74	27.75	27.71	27.71	2200
3/15/2016	2:08 PM	27.74	27.77	27.74	27.74	4999
3/15/2016	2:09 PM	27.75	27.78	27.735	27.76	1940
3/15/2016	2:10 PM	27.67	27.74	27.67	27.74	3330
3/15/2016	2:11 PM	27.66	27.69	27.66	27.66	3500
3/15/2016	2:12 PM	27.58	27.625	27.57	27.625	3351
3/15/2016	2:13 PM	27.61	27.63	27.57	27.57	6631
3/15/2016	2:14 PM	27.57	27.6	27.56	27.6	6153
3/15/2016	2:15 PM	27.49	27.55	27.47	27.55	10012
3/15/2016	2:16 PM	27.51	27.51	27.45	27.49	4378
3/15/2016	2:17 PM	27.54	27.54	27.53	27.53	1822
3/15/2016	2:18 PM	27.61	27.66	27.55	27.56	11078
3/15/2016	2:19 PM	27.59	27.61	27.58	27.61	1400
3/15/2016	2:20 PM	27.56	27.58	27.54	27.56	1800
3/15/2016	2:21 PM	27.54	27.54	27.5	27.54	10556
3/15/2016	2:22 PM	27.5	27.52	27.5	27.51	2900
3/15/2016	2:23 PM	27.58	27.58	27.52	27.52	2523
3/15/2016	2:24 PM	27.55	27.62	27.55	27.58	3300
3/15/2016	2:25 PM	27.6	27.6	27.56	27.56	2327
3/15/2016	2:26 PM	27.625	27.64	27.6	27.61	1750
3/15/2016	2:27 PM	27.6	27.66	27.59	27.65	8495
3/15/2016	2:28 PM	27.65	27.69	27.56	27.6	7602
3/15/2016	2:29 PM	27.63	27.7	27.615	27.68	3391
3/15/2016	2:30 PM	27.64	27.66	27.63	27.64	1550
3/15/2016	2:31 PM	27.65	27.71	27.64	27.64	6131
3/15/2016	2:32 PM	27.62	27.67	27.62	27.67	2290
3/15/2016	2:33 PM	27.62	27.66	27.61	27.64	3700
3/15/2016	2:34 PM	27.64	27.67	27.62	27.64	5740
3/15/2016	2:35 PM	27.59	27.69	27.59	27.64	3400
3/15/2016	2:36 PM	27.62	27.62	27.59	27.59	1602
3/15/2016	2:37 PM	27.68	27.68	27.63	27.63	4241
3/15/2016	2:38 PM	27.59	27.65	27.59	27.65	2300
3/15/2016	2:39 PM	27.61	27.64	27.57	27.6	3600
3/15/2016	2:40 PM	27.65	27.65	27.62	27.63	1200
3/15/2016	2:41 PM	27.71	27.71	27.65	27.65	1550
3/15/2016	2:42 PM	27.77	27.77	27.68	27.7	2660
3/15/2016	2:43 PM	27.82	27.83	27.76	27.76	17943
3/15/2016	2:44 PM	27.9	27.94	27.82	27.82	8162
3/15/2016	2:45 PM	27.87	27.9	27.84	27.89	7021
3/15/2016	2:46 PM	27.95	28	27.87	27.87	9287
3/15/2016	2:47 PM	27.99	27.99	27.94	27.94	8684
3/15/2016	2:48 PM	27.98	28.06	27.95	28	12476
3/15/2016	2:49 PM	28.01	28.02	27.95	27.95	3630
3/15/2016	2:50 PM	27.99	28.01	27.99	27.99	1636
3/15/2016	2:51 PM	28.02	28.02	27.98	28	2321
3/15/2016	2:52 PM	27.97	28.01	27.97	28.01	4059
3/15/2016	2:53 PM	28.05	28.05	27.99	27.99	5414
3/15/2016	2:54 PM	28.04	28.05	28.03	28.04	2833
3/15/2016	2:55 PM	27.99	28.05	27.99	28.04	3947
3/15/2016	2:56 PM	28.03	28.04	28.01	28.01	1936
3/15/2016	2:57 PM	28.04	28.05	28.025	28.03	4458
3/15/2016	2:58 PM	28.18	28.19	28.04	28.04	31561
3/15/2016	2:59 PM	28.18	28.21	28.17	28.19	18928
3/15/2016	3:00 PM	28.11	28.17	28.11	28.16	5997
3/15/2016	3:01 PM	28.13	28.15	28.1	28.13	4106
3/15/2016	3:02 PM	28.107	28.123	28.08	28.123	4145
3/15/2016	3:03 PM	28.16	28.16	28.09	28.09	1699
3/15/2016	3:04 PM	28.04	28.16	28	28.16	12753
3/15/2016	3:05 PM	28.08	28.08	28.03	28.04	11045
3/15/2016	3:06 PM	28.07	28.09	28.065	28.07	2500
3/15/2016	3:07 PM	28.14	28.17	28.07	28.07	6433
3/15/2016	3:08 PM	28.12	28.14	28.09	28.13	3100
3/15/2016	3:09 PM	28.08	28.13	28.06	28.13	4249
3/15/2016	3:10 PM	28.06	28.07	28.06	28.07	1250
3/15/2016	3:11 PM	28	28.08	28	28.07	4734
3/15/2016	3:12 PM	27.91	27.99	27.87	27.99	8270
3/15/2016	3:13 PM	27.86	27.94	27.85	27.91	4500
3/15/2016	3:14 PM	27.9	27.92	27.85	27.85	7840
3/15/2016	3:15 PM	27.83	27.86	27.79	27.84	4019
3/15/2016	3:16 PM	27.8	27.8	27.74	27.75	4301
3/15/2016	3:17 PM	27.86	27.87	27.79	27.79	4815
3/15/2016	3:19 PM	27.79	27.82	27.79	27.82	2060
3/15/2016	3:20 PM	27.73	27.8	27.7	27.8	6531
3/15/2016	3:21 PM	27.71	27.75	27.68	27.75	2100
3/15/2016	3:22 PM	27.72	27.75	27.68	27.69	13801
3/15/2016	3:23 PM	27.73	27.74	27.67	27.68	5089
3/15/2016	3:24 PM	27.76	27.79	27.73	27.74	6024
3/15/2016	3:25 PM	27.77	27.83	27.75	27.75	7842
3/15/2016	3:26 PM	27.78	27.78	27.74	27.76	4750
3/15/2016	3:27 PM	27.71	27.74	27.71	27.74	3268
3/15/2016	3:28 PM	27.68	27.74	27.68	27.73	3500
3/15/2016	3:29 PM	27.71	27.73	27.7	27.7	1700
3/15/2016	3:30 PM	27.72	27.72	27.68	27.69	3300
3/15/2016	3:31 PM	27.73	27.73	27.67	27.7	2587
3/15/2016	3:32 PM	27.7	27.75	27.69	27.73	3605
3/15/2016	3:33 PM	27.65	27.7	27.65	27.69	4677
3/15/2016	3:34 PM	27.64	27.73	27.63	27.65	10708
3/15/2016	3:35 PM	27.67	27.69	27.645	27.69	4979
3/15/2016	3:36 PM	27.59	27.67	27.57	27.67	7296
3/15/2016	3:37 PM	27.65	27.67	27.57	27.58	11296
3/15/2016	3:38 PM	27.69	27.69	27.64	27.64	1300
3/15/2016	3:39 PM	27.73	27.74	27.68	27.7	10716
3/15/2016	3:40 PM	27.67	27.73	27.67	27.72	10471
3/15/2016	3:41 PM	27.57	27.68	27.57	27.67	5681
3/15/2016	3:42 PM	27.56	27.6	27.54	27.56	11399
3/15/2016	3:43 PM	27.63	27.64	27.55	27.57	8108
3/15/2016	3:44 PM	27.64	27.66	27.605	27.62	4219
3/15/2016	3:45 PM	27.68	27.68	27.65	27.66	3245
3/15/2016	3:46 PM	27.65	27.68	27.63	27.68	4788
3/15/2016	3:47 PM	27.62	27.67	27.62	27.66	3918
3/15/2016	3:48 PM	27.56	27.63	27.54	27.63	4904
3/15/2016	3:49 PM	27.55	27.58	27.53	27.58	2804
3/15/2016	3:50 PM	27.56	27.58	27.52	27.55	5795
3/15/2016	3:51 PM	27.57	27.58	27.55	27.57	2543
3/15/2016	3:52 PM	27.57	27.61	27.56	27.59	15434
3/15/2016	3:53 PM	27.56	27.58	27.52	27.58	3329
3/15/2016	3:54 PM	27.52	27.55	27.48	27.55	16719
3/15/2016	3:55 PM	27.42	27.52	27.42	27.52	17402
3/15/2016	3:56 PM	27.41	27.43	27.39	27.42	14712
3/15/2016	3:57 PM	27.39	27.4	27.38	27.4	11550
3/15/2016	3:58 PM	27.38	27.405	27.34	27.39	28358
3/15/2016	3:59 PM	27.41	27.42	27.38	27.38	6075
3/15/2016	4:00 PM	27.39	27.41	27.35	27.41	46395
3/16/2016	9:31 AM	28	28.13	27.89	28.12	33728
3/16/2016	9:32 AM	28.03	28.06	27.95	27.97	23270
3/16/2016	9:33 AM	28.13	28.2	28.03	28.04	19019
3/16/2016	9:34 AM	28.04	28.16	28.03	28.14	22736
3/16/2016	9:35 AM	27.95	28.03	27.95	28.03	11693
3/16/2016	9:36 AM	27.51	27.97	27.51	27.93	37732
3/16/2016	9:37 AM	27.57	27.64	27.51	27.51	14590
3/16/2016	9:38 AM	27.58	27.62	27.55	27.59	7431
3/16/2016	9:39 AM	27.57	27.59	27.55	27.57	7236
3/16/2016	9:40 AM	27.43	27.6	27.41	27.6	27554
3/16/2016	9:41 AM	27.53	27.53	27.47	27.48	7132
3/16/2016	9:42 AM	27.59	27.59	27.47	27.54	14601
3/16/2016	9:43 AM	27.575	27.63	27.51	27.6	9871
3/16/2016	9:44 AM	27.49	27.59	27.41	27.59	12292
3/16/2016	9:45 AM	27.47	27.51	27.47	27.47	12439
3/16/2016	9:46 AM	27.35	27.49	27.34	27.49	34162
3/16/2016	9:47 AM	27.23	27.38	27.15	27.38	35694
3/16/2016	9:48 AM	27.22	27.29	27.19	27.22	22993
3/16/2016	9:49 AM	27.04	27.21	27	27.21	31301
3/16/2016	9:50 AM	27.02	27.05	26.97	27.05	40963
3/16/2016	9:51 AM	26.95	27.01	26.91	27.01	20315
3/16/2016	9:52 AM	27	27.03	26.93	26.95	13515
3/16/2016	9:53 AM	27.16	27.18	27.01	27.02	7085
3/16/2016	9:54 AM	27.25	27.25	27.15	27.17	6479
3/16/2016	9:55 AM	27.4	27.42	27.23	27.25	10738
3/16/2016	9:56 AM	27.53	27.54	27.37	27.435	20573
3/16/2016	9:57 AM	27.52	27.59	27.47	27.54	14010
3/16/2016	9:58 AM	27.54	27.58	27.503	27.57	11272
3/16/2016	9:59 AM	27.5	27.53	27.49	27.5	4961
3/16/2016	10:00 AM	27.54	27.61	27.5	27.5	10121
3/16/2016	10:01 AM	27.36	27.51	27.36	27.51	7879
3/16/2016	10:02 AM	27.35	27.39	27.31	27.39	5122
3/16/2016	10:03 AM	27.43	27.44	27.31	27.33	4990
3/16/2016	10:04 AM	27.41	27.46	27.37	27.45	4350
3/16/2016	10:05 AM	27.44	27.46	27.41	27.41	9941
3/16/2016	10:06 AM	27.39	27.49	27.38	27.47	9150
3/16/2016	10:07 AM	27.33	27.39	27.32	27.39	8775
3/16/2016	10:08 AM	27.34	27.35	27.25	27.31	10677
3/16/2016	10:09 AM	27.23	27.36	27.21	27.35	10294
3/16/2016	10:10 AM	27.16	27.26	27.15	27.26	8872
3/16/2016	10:11 AM	27.2	27.22	27.13	27.16	6495
3/16/2016	10:12 AM	27.145	27.2	27.11	27.2	7254
3/16/2016	10:13 AM	27.1	27.16	27.1	27.14	15600
3/16/2016	10:14 AM	27.16	27.2	27.1	27.1	14230
3/16/2016	10:15 AM	27.1	27.17	27.1	27.16	11097
3/16/2016	10:16 AM	27.11	27.12	27.06	27.09	10810
3/16/2016	10:17 AM	27.14	27.16	27.08	27.1	10300
3/16/2016	10:18 AM	27.21	27.25	27.17	27.17	8132
3/16/2016	10:19 AM	27.15	27.18	27.13	27.17	4505
3/16/2016	10:20 AM	27.17	27.17	27.14	27.17	2600
3/16/2016	10:21 AM	27.13	27.18	27.08	27.18	6729
3/16/2016	10:22 AM	27.08	27.14	27.08	27.13	4100
3/16/2016	10:23 AM	27.08	27.12	27.06	27.09	8760
3/16/2016	10:24 AM	26.98	27.09	26.97	27.09	22321
3/16/2016	10:25 AM	26.91	27	26.91	26.97	10089
3/16/2016	10:26 AM	26.95	26.96	26.92	26.92	2882
3/16/2016	10:27 AM	26.86	26.97	26.86	26.97	28457
3/16/2016	10:28 AM	26.93	26.96	26.85	26.88	8418
3/16/2016	10:29 AM	26.97	26.98	26.93	26.95	3000
3/16/2016	10:30 AM	26.95	27.04	26.95	26.96	11971
3/16/2016	10:31 AM	26.89	26.99	26.84	26.94	21653
3/16/2016	10:32 AM	26.95	26.95	26.81	26.89	6200
3/16/2016	10:33 AM	26.95	27	26.9	26.95	6350
3/16/2016	10:34 AM	27	27	26.93	26.95	2942
3/16/2016	10:35 AM	27.02	27.02	26.96	26.985	6230
3/16/2016	10:36 AM	26.94	26.98	26.92	26.98	4865
3/16/2016	10:37 AM	26.75	26.94	26.75	26.94	19564
3/16/2016	10:38 AM	26.78	26.81	26.76	26.76	3547
3/16/2016	10:39 AM	26.66	26.77	26.65	26.767	35197
3/16/2016	10:40 AM	26.71	26.73	26.65	26.65	12007
3/16/2016	10:41 AM	26.64	26.7	26.55	26.7	18976
3/16/2016	10:42 AM	26.61	26.67	26.6	26.64	11974
3/16/2016	10:43 AM	26.62	26.63	26.6	26.61	2850
3/16/2016	10:44 AM	26.6	26.66	26.6	26.63	6519
3/16/2016	10:45 AM	26.55	26.61	26.55	26.61	10120
3/16/2016	10:46 AM	26.59	26.59	26.53	26.54	4951
3/16/2016	10:47 AM	26.66	26.69	26.6	26.6	5945
3/16/2016	10:48 AM	26.66	26.7	26.64	26.66	7736
3/16/2016	10:49 AM	26.66	26.67	26.63	26.66	4808
3/16/2016	10:50 AM	26.66	26.66	26.62	26.65	2700
3/16/2016	10:51 AM	26.65	26.68	26.63	26.66	2785
3/16/2016	10:52 AM	26.68	26.69	26.65	26.65	4441
3/16/2016	10:53 AM	26.69	26.72	26.68	26.69	11670
3/16/2016	10:54 AM	26.699	26.7	26.67	26.69	9675
3/16/2016	10:55 AM	26.67	26.7	26.67	26.69	10006
3/16/2016	10:56 AM	26.7	26.72	26.66	26.69	6508
3/16/2016	10:57 AM	26.67	26.7	26.659	26.7	3898
3/16/2016	10:58 AM	26.67	26.68	26.67	26.68	1036
3/16/2016	10:59 AM	26.61	26.66	26.59	26.65	9897
3/16/2016	11:00 AM	26.59	26.6	26.57	26.59	6735
3/16/2016	11:01 AM	26.62	26.65	26.56	26.57	4053
3/16/2016	11:02 AM	26.66	26.66	26.63	26.63	2229
3/16/2016	11:03 AM	26.62	26.64	26.57	26.64	4717
3/16/2016	11:04 AM	26.6	26.64	26.6	26.63	2184
3/16/2016	11:05 AM	26.6	26.63	26.59	26.59	8558
3/16/2016	11:06 AM	26.65	26.65	26.59	26.59	2916
3/16/2016	11:07 AM	26.63	26.7	26.62	26.66	5383
3/16/2016	11:08 AM	26.57	26.62	26.56	26.62	23655
3/16/2016	11:09 AM	26.58	26.6	26.52	26.56	27313
3/16/2016	11:10 AM	26.55	26.57	26.55	26.55	3400
3/16/2016	11:11 AM	26.53	26.59	26.51	26.57	16574
3/16/2016	11:12 AM	26.56	26.57	26.52	26.52	9007
3/16/2016	11:13 AM	26.5	26.55	26.49	26.55	31255
3/16/2016	11:14 AM	26.55	26.55	26.49	26.49	9420
3/16/2016	11:15 AM	26.6	26.6	26.55	26.55	7378
3/16/2016	11:16 AM	26.63	26.64	26.61	26.63	2649
3/16/2016	11:17 AM	26.66	26.67	26.6	26.61	2922
3/16/2016	11:18 AM	26.66	26.76	26.66	26.66	6498
3/16/2016	11:19 AM	26.62	26.65	26.62	26.64	2200
3/16/2016	11:20 AM	26.68	26.68	26.64	26.64	500
3/16/2016	11:21 AM	26.69	26.69	26.66	26.67	1650
3/16/2016	11:22 AM	26.68	26.69	26.66	26.66	1400
3/16/2016	11:23 AM	26.65	26.66	26.56	26.66	15931
3/16/2016	11:24 AM	26.67	26.7	26.64	26.64	3500
3/16/2016	11:25 AM	26.78	26.78	26.65	26.65	11666
3/16/2016	11:26 AM	26.78	26.79	26.71	26.77	6787
3/16/2016	11:27 AM	26.8	26.8	26.76	26.78	1432
3/16/2016	11:28 AM	26.72	26.8	26.69	26.8	8195
3/16/2016	11:29 AM	26.75	26.76	26.72	26.72	5972
3/16/2016	11:30 AM	26.68	26.74	26.66	26.71	4200
3/16/2016	11:31 AM	26.63	26.69	26.63	26.66	18641
3/16/2016	11:32 AM	26.64	26.67	26.64	26.65	3818
3/16/2016	11:33 AM	26.57	26.66	26.55	26.63	8108
3/16/2016	11:34 AM	26.59	26.62	26.53	26.57	6900
3/16/2016	11:35 AM	26.61	26.62	26.57	26.62	6020
3/16/2016	11:36 AM	26.61	26.63	26.59	26.61	2700
3/16/2016	11:37 AM	26.67	26.67	26.61	26.61	2800
3/16/2016	11:38 AM	26.64	26.7	26.64	26.68	2399
3/16/2016	11:39 AM	26.65	26.68	26.65	26.67	2000
3/16/2016	11:40 AM	26.65	26.67	26.65	26.65	2500
3/16/2016	11:41 AM	26.7	26.71	26.67	26.67	5376
3/16/2016	11:42 AM	26.65	26.7	26.64	26.7	1950
3/16/2016	11:43 AM	26.67	26.68	26.65	26.65	800
3/16/2016	11:44 AM	26.66	26.68	26.64	26.66	3142
3/16/2016	11:45 AM	26.69	26.69	26.66	26.66	1850
3/16/2016	11:46 AM	26.66	26.69	26.659	26.67	5003
3/16/2016	11:47 AM	26.6	26.67	26.56	26.67	8454
3/16/2016	11:48 AM	26.65	26.65	26.59	26.6	2200
3/16/2016	11:49 AM	26.6	26.67	26.6	26.65	6809
3/16/2016	11:50 AM	26.66	26.66	26.58	26.6	7173
3/16/2016	11:51 AM	26.72	26.77	26.65	26.67	14141
3/16/2016	11:52 AM	26.77	26.8	26.729	26.75	6535
3/16/2016	11:53 AM	26.78	26.8	26.77	26.77	2700
3/16/2016	11:54 AM	26.78	26.79	26.77	26.77	600
3/16/2016	11:55 AM	26.68	26.79	26.68	26.79	4423
3/16/2016	11:56 AM	26.69	26.72	26.69	26.7	7804
3/16/2016	11:57 AM	26.79	26.81	26.74	26.74	5851
3/16/2016	11:58 AM	26.77	26.82	26.77	26.82	1267
3/16/2016	11:59 AM	26.79	26.8	26.73	26.75	3228
3/16/2016	12:00 PM	26.79	26.8	26.79	26.79	747
3/16/2016	12:01 PM	26.74	26.78	26.73	26.78	7050
3/16/2016	12:02 PM	26.75	26.75	26.705	26.73	1600
3/16/2016	12:03 PM	26.71	26.77	26.69	26.76	2401
3/16/2016	12:04 PM	26.77	26.77	26.71	26.71	2701
3/16/2016	12:05 PM	26.8	26.8	26.75	26.75	3139
3/16/2016	12:06 PM	26.82	26.84	26.76	26.77	11425
3/16/2016	12:07 PM	26.76	26.81	26.74	26.81	3404
3/16/2016	12:08 PM	26.68	26.75	26.68	26.75	8443
3/16/2016	12:09 PM	26.735	26.735	26.66	26.67	11996
3/16/2016	12:10 PM	26.69	26.76	26.68	26.74	10718
3/16/2016	12:11 PM	26.68	26.72	26.67	26.7	8026
3/16/2016	12:12 PM	26.63	26.68	26.6	26.67	10312
3/16/2016	12:13 PM	26.56	26.65	26.56	26.64	17069
3/16/2016	12:14 PM	26.55	26.57	26.52	26.57	11001
3/16/2016	12:15 PM	26.55	26.55	26.53	26.55	3531
3/16/2016	12:16 PM	26.51	26.54	26.5	26.54	4844
3/16/2016	12:17 PM	26.53	26.53	26.51	26.52	1200
3/16/2016	12:18 PM	26.52	26.55	26.52	26.54	3571
3/16/2016	12:19 PM	26.54	26.54	26.51	26.51	2600
3/16/2016	12:20 PM	26.55	26.55	26.51	26.54	1600
3/16/2016	12:21 PM	26.5	26.52	26.5	26.52	2900
3/16/2016	12:22 PM	26.51	26.53	26.5	26.51	10095
3/16/2016	12:23 PM	26.48	26.51	26.47	26.51	9524
3/16/2016	12:24 PM	26.39	26.49	26.38	26.48	22834
3/16/2016	12:25 PM	26.4	26.42	26.39	26.39	7082
3/16/2016	12:26 PM	26.39	26.41	26.38	26.4	7152
3/16/2016	12:27 PM	26.39	26.4	26.36	26.38	13520
3/16/2016	12:28 PM	26.4	26.43	26.4	26.41	4497
3/16/2016	12:29 PM	26.41	26.43	26.37	26.42	20225
3/16/2016	12:30 PM	26.35	26.49	26.3	26.41	62530
3/16/2016	12:31 PM	26.34	26.34	26.31	26.33	7000
3/16/2016	12:32 PM	26.36	26.36	26.34	26.34	3100
3/16/2016	12:33 PM	26.38	26.39	26.36	26.36	5237
3/16/2016	12:34 PM	26.37	26.38	26.36	26.38	2200
3/16/2016	12:35 PM	26.37	26.38	26.36	26.36	2600
3/16/2016	12:36 PM	26.39	26.39	26.37	26.38	2100
3/16/2016	12:37 PM	26.48	26.51	26.4	26.4	5408
3/16/2016	12:38 PM	26.45	26.47	26.44	26.47	6581
3/16/2016	12:39 PM	26.45	26.47	26.44	26.47	2269
3/16/2016	12:40 PM	26.51	26.51	26.45	26.45	13435
3/16/2016	12:41 PM	26.62	26.62	26.51	26.53	9240
3/16/2016	12:42 PM	26.6	26.62	26.54	26.62	1100
3/16/2016	12:43 PM	26.605	26.62	26.58	26.58	2825
3/16/2016	12:44 PM	26.7	26.71	26.61	26.61	4417
3/16/2016	12:45 PM	26.725	26.75	26.72	26.72	11837
3/16/2016	12:46 PM	26.83	26.83	26.73	26.73	9259
3/16/2016	12:47 PM	26.827	26.89	26.82	26.84	19216
3/16/2016	12:48 PM	26.86	26.86	26.81	26.84	8378
3/16/2016	12:49 PM	26.86	26.87	26.83	26.87	8871
3/16/2016	12:50 PM	26.96	27.04	26.87	26.87	23117
3/16/2016	12:51 PM	26.96	27	26.96	26.99	3500
3/16/2016	12:52 PM	26.98	27	26.97	26.97	4400
3/16/2016	12:53 PM	26.91	26.985	26.91	26.985	3900
3/16/2016	12:54 PM	26.94	26.95	26.89	26.94	2055
3/16/2016	12:55 PM	26.97	26.97	26.93	26.96	1418
3/16/2016	12:56 PM	26.95	26.99	26.95	26.98	6476
3/16/2016	12:57 PM	26.94	26.97	26.93	26.96	5875
3/16/2016	12:58 PM	26.94	26.99	26.94	26.95	3375
3/16/2016	12:59 PM	26.92	26.94	26.89	26.94	3292
3/16/2016	1:00 PM	26.9	26.9	26.85	26.89	8173
3/16/2016	1:01 PM	26.79	26.93	26.79	26.92	3400
3/16/2016	1:02 PM	26.79	26.81	26.78	26.79	4213
3/16/2016	1:03 PM	26.84	26.84	26.79	26.79	2236
3/16/2016	1:04 PM	26.86	26.86	26.82	26.82	14592
3/16/2016	1:05 PM	26.93	26.95	26.88	26.88	3350
3/16/2016	1:06 PM	26.94	26.98	26.94	26.95	4800
3/16/2016	1:07 PM	26.97	27	26.97	26.98	8750
3/16/2016	1:08 PM	26.93	26.97	26.93	26.96	15650
3/16/2016	1:09 PM	26.98	26.98	26.95	26.95	2270
3/16/2016	1:10 PM	26.98	26.99	26.96	26.98	11902
3/16/2016	1:11 PM	26.98	26.98	26.96	26.97	1400
3/16/2016	1:12 PM	26.98	26.99	26.98	26.99	4311
3/16/2016	1:13 PM	27.08	27.08	26.99	26.99	18777
3/16/2016	1:14 PM	27.13	27.155	27.09	27.09	21140
3/16/2016	1:15 PM	27.13	27.15	27.11	27.14	2465
3/16/2016	1:16 PM	27.09	27.25	27.09	27.13	30928
3/16/2016	1:17 PM	27.1	27.1	27.05	27.09	8998
3/16/2016	1:18 PM	27.07	27.1	27.06	27.1	3600
3/16/2016	1:19 PM	27.09	27.09	27.04	27.08	1200
3/16/2016	1:20 PM	27.09	27.1	27.06	27.1	3769
3/16/2016	1:21 PM	27.12	27.12	27.09	27.11	2617
3/16/2016	1:22 PM	27.12	27.14	27.12	27.13	2205
3/16/2016	1:23 PM	27.1	27.14	27.06	27.13	4817
3/16/2016	1:24 PM	27.09	27.12	27.07	27.08	1400
3/16/2016	1:25 PM	27.08	27.09	27.06	27.09	2698
3/16/2016	1:26 PM	27.08	27.08	27.07	27.08	900
3/16/2016	1:27 PM	27.1	27.1	27.07	27.07	7639
3/16/2016	1:28 PM	27.08	27.09	27.07	27.09	9300
3/16/2016	1:29 PM	27.13	27.13	27.09	27.09	3100
3/16/2016	1:30 PM	27.13	27.14	27.11	27.14	3472
3/16/2016	1:31 PM	27.13	27.145	27.12	27.14	2203
3/16/2016	1:32 PM	27.13	27.13	27.11	27.12	1333
3/16/2016	1:33 PM	27.2	27.2	27.145	27.145	8010
3/16/2016	1:34 PM	27.22	27.25	27.2	27.22	3554
3/16/2016	1:35 PM	27.22	27.22	27.195	27.22	1960
3/16/2016	1:36 PM	27.27	27.27	27.22	27.23	7775
3/16/2016	1:37 PM	27.26	27.27	27.23	27.27	2599
3/16/2016	1:38 PM	27.28	27.28	27.25	27.26	2779
3/16/2016	1:39 PM	27.24	27.28	27.24	27.28	5831
3/16/2016	1:40 PM	27.08	27.25	27.08	27.23	7052
3/16/2016	1:41 PM	27.01	27.08	27.01	27.08	7392
3/16/2016	1:42 PM	26.93	27.01	26.93	27.01	4794
3/16/2016	1:43 PM	26.935	26.95	26.9	26.93	2900
3/16/2016	1:44 PM	26.95	26.98	26.92	26.94	5551
3/16/2016	1:45 PM	26.97	26.99	26.93	26.93	4617
3/16/2016	1:46 PM	26.95	26.98	26.95	26.95	2211
3/16/2016	1:47 PM	26.95	26.98	26.95	26.95	4543
3/16/2016	1:48 PM	26.93	26.97	26.93	26.94	4900
3/16/2016	1:49 PM	26.92	26.94	26.88	26.92	5367
3/16/2016	1:50 PM	26.94	26.94	26.91	26.93	1168
3/16/2016	1:51 PM	26.94	26.94	26.86	26.91	2100
3/16/2016	1:52 PM	27.01	27.06	26.96	26.96	10602
3/16/2016	1:53 PM	27.03	27.04	27.01	27.01	1000
3/16/2016	1:54 PM	27.1	27.165	27.03	27.03	7557
3/16/2016	1:55 PM	27.17	27.17	27.1	27.12	10200
3/16/2016	1:56 PM	27.15	27.21	27.15	27.18	8763
3/16/2016	1:57 PM	27.19	27.25	27.15	27.15	2100
3/16/2016	1:58 PM	27.16	27.19	27.16	27.19	646
3/16/2016	1:59 PM	27.2	27.2	27.14	27.15	16800
3/16/2016	2:00 PM	26.82	27.21	26.75	27.12	23515
3/16/2016	2:01 PM	26.5	26.97	26.36	26.87	37119
3/16/2016	2:02 PM	26.01	26.52	26	26.35	103289
3/16/2016	2:03 PM	26.01	26.25	25.95	26.01	119243
3/16/2016	2:04 PM	26.08	26.15	25.97	26	55128
3/16/2016	2:05 PM	26.02	26.12	25.93	26.12	55046
3/16/2016	2:06 PM	26.05	26.19	25.99	26.01	21455
3/16/2016	2:07 PM	26.18	26.21	26.11	26.11	32177
3/16/2016	2:08 PM	26.33	26.33	26	26.17	27942
3/16/2016	2:09 PM	26.39	26.47	26.27	26.29	22590
3/16/2016	2:10 PM	26.09	26.39	26	26.38	37121
3/16/2016	2:11 PM	26.2	26.27	26.07	26.07	17650
3/16/2016	2:12 PM	26.31	26.31	26.2	26.24	4003
3/16/2016	2:13 PM	26.54	26.64	26.35	26.35	28857
3/16/2016	2:14 PM	26.66	26.76	26.53	26.58	34481
3/16/2016	2:15 PM	26.73	26.777	26.56	26.64	17878
3/16/2016	2:16 PM	26.65	26.73	26.51	26.73	11739
3/16/2016	2:17 PM	26.54	26.71	26.41	26.68	30298
3/16/2016	2:18 PM	26.7	26.705	26.48	26.54	10715
3/16/2016	2:19 PM	26.62	26.69	26.48	26.69	11325
3/16/2016	2:20 PM	26.56	26.62	26.53	26.62	15768
3/16/2016	2:21 PM	26.56	26.59	26.5	26.58	9444
3/16/2016	2:22 PM	26.45	26.52	26.37	26.52	9637
3/16/2016	2:23 PM	26.09	26.44	26.05	26.42	30150
3/16/2016	2:24 PM	26.02	26.2	25.98	26.1	31144
3/16/2016	2:25 PM	26.06	26.12	26.01	26.01	21749
3/16/2016	2:26 PM	26.06	26.09	26.04	26.04	8054
3/16/2016	2:27 PM	26	26.06	25.96	26.05	20666
3/16/2016	2:28 PM	25.88	26	25.78	25.98	57598
3/16/2016	2:29 PM	25.89	25.94	25.78	25.87	23725
3/16/2016	2:30 PM	25.81	25.89	25.71	25.89	37846
3/16/2016	2:31 PM	25.7	25.81	25.67	25.78	34373
3/16/2016	2:32 PM	25.83	25.86	25.66	25.69	17227
3/16/2016	2:33 PM	25.89	25.9	25.82	25.82	18040
3/16/2016	2:34 PM	25.82	25.92	25.75	25.87	25389
3/16/2016	2:35 PM	25.94	25.96	25.78	25.81	21561
3/16/2016	2:36 PM	25.83	26	25.83	25.925	27211
3/16/2016	2:37 PM	26.15	26.15	25.84	25.84	35890
3/16/2016	2:38 PM	26	26.15	25.95	26.15	20835
3/16/2016	2:39 PM	25.97	26.04	25.93	25.97	17451
3/16/2016	2:40 PM	25.9	25.98	25.85	25.96	21006
3/16/2016	2:41 PM	25.69	25.9	25.66	25.9	34868
3/16/2016	2:42 PM	25.67	25.74	25.67	25.71	17357
3/16/2016	2:43 PM	25.66	25.72	25.66	25.67	25956
3/16/2016	2:44 PM	25.54	25.66	25.52	25.66	30669
3/16/2016	2:45 PM	25.53	25.575	25.5	25.53	25098
3/16/2016	2:46 PM	25.38	25.52	25.38	25.52	57075
3/16/2016	2:47 PM	25.4	25.42	25.34	25.41	11665
3/16/2016	2:48 PM	25.515	25.535	25.39	25.4	23573
3/16/2016	2:49 PM	25.56	25.6	25.51	25.51	43189
3/16/2016	2:50 PM	25.58	25.6	25.52	25.56	23977
3/16/2016	2:51 PM	25.6	25.61	25.53	25.57	85398
3/16/2016	2:52 PM	25.57	25.62	25.54	25.6	31935
3/16/2016	2:53 PM	25.57	25.66	25.55	25.57	39094
3/16/2016	2:54 PM	25.61	25.61	25.56	25.58	7424
3/16/2016	2:55 PM	25.6	25.61	25.55	25.6	6026
3/16/2016	2:56 PM	25.7	25.73	25.6	25.6	15863
3/16/2016	2:57 PM	25.8	25.83	25.68	25.69	13510
3/16/2016	2:58 PM	25.69	25.8	25.66	25.8	14019
3/16/2016	2:59 PM	25.71	25.71	25.655	25.71	5976
3/16/2016	3:00 PM	25.95	25.96	25.7	25.71	24831
3/16/2016	3:01 PM	25.91	26	25.87	25.94	30806
3/16/2016	3:02 PM	25.8	25.93	25.8	25.92	9776
3/16/2016	3:03 PM	25.8	25.83	25.739	25.79	20597
3/16/2016	3:04 PM	25.71	25.825	25.68	25.79	15768
3/16/2016	3:05 PM	25.58	25.75	25.51	25.715	21722
3/16/2016	3:06 PM	25.62	25.73	25.6	25.61	18698
3/16/2016	3:07 PM	25.68	25.72	25.54	25.61	30080
3/16/2016	3:08 PM	25.6	25.75	25.55	25.68	20608
3/16/2016	3:09 PM	25.56	25.64	25.52	25.62	15488
3/16/2016	3:10 PM	25.49	25.6	25.48	25.56	64078
3/16/2016	3:11 PM	25.41	25.48	25.35	25.48	27442
3/16/2016	3:12 PM	25.48	25.49	25.38	25.39	81985
3/16/2016	3:13 PM	25.55	25.6	25.52	25.52	12899
3/16/2016	3:14 PM	25.44	25.57	25.4	25.54	19502
3/16/2016	3:15 PM	25.39	25.49	25.37	25.47	18397
3/16/2016	3:16 PM	25.39	25.46	25.37	25.39	11999
3/16/2016	3:17 PM	25.41	25.43	25.36	25.39	15459
3/16/2016	3:18 PM	25.33	25.41	25.3	25.4	20318
3/16/2016	3:19 PM	25.27	25.34	25.25	25.32	25140
3/16/2016	3:20 PM	25.38	25.44	25.25	25.26	18405
3/16/2016	3:21 PM	25.48	25.57	25.39	25.4	72232
3/16/2016	3:22 PM	25.59	25.6	25.42	25.49	20303
3/16/2016	3:23 PM	25.57	25.61	25.54	25.58	37473
3/16/2016	3:24 PM	25.55	25.56	25.46	25.54	37968
3/16/2016	3:25 PM	25.55	25.57	25.51	25.55	87033
3/16/2016	3:26 PM	25.51	25.6	25.51	25.55	27506
3/16/2016	3:27 PM	25.53	25.56	25.52	25.54	10300
3/16/2016	3:28 PM	25.38	25.52	25.38	25.52	14981
3/16/2016	3:29 PM	25.38	25.42	25.36	25.38	7100
3/16/2016	3:30 PM	25.4	25.42	25.37	25.375	6226
3/16/2016	3:31 PM	25.46	25.46	25.38	25.38	9270
3/16/2016	3:32 PM	25.32	25.45	25.31	25.42	17257
3/16/2016	3:33 PM	25.33	25.33	25.25	25.33	26458
3/16/2016	3:34 PM	25.36	25.395	25.31	25.329	10203
3/16/2016	3:35 PM	25.36	25.405	25.34	25.39	11790
3/16/2016	3:36 PM	25.26	25.36	25.26	25.34	18749
3/16/2016	3:37 PM	25.23	25.28	25.22	25.25	20618
3/16/2016	3:38 PM	25.26	25.26	25.22	25.22	13427
3/16/2016	3:39 PM	25.27	25.29	25.25	25.25	30521
3/16/2016	3:40 PM	25.12	25.26	25.09	25.26	61278
3/16/2016	3:41 PM	25.21	25.23	25.09	25.1	12140
3/16/2016	3:42 PM	25.22	25.25	25.18	25.22	15280
3/16/2016	3:43 PM	25.239	25.25	25.19	25.21	11015
3/16/2016	3:44 PM	25.25	25.27	25.199	25.25	34480
3/16/2016	3:45 PM	25.26	25.28	25.22	25.25	8288
3/16/2016	3:46 PM	25.17	25.275	25.12	25.26	32647
3/16/2016	3:47 PM	25.19	25.22	25.17	25.17	13165
3/16/2016	3:48 PM	25.16	25.18	25.11	25.17	13010
3/16/2016	3:49 PM	25.14	25.18	25.13	25.167	21055
3/16/2016	3:50 PM	25.15	25.16	25.12	25.14	28922
3/16/2016	3:51 PM	25.12	25.19	25.08	25.15	25211
3/16/2016	3:52 PM	25.15	25.15	25	25.11	48267
3/16/2016	3:53 PM	25.22	25.23	25.15	25.15	5546
3/16/2016	3:54 PM	25.29	25.29	25.22	25.23	13790
3/16/2016	3:55 PM	25.41	25.41	25.29	25.29	20356
3/16/2016	3:56 PM	25.6	25.64	25.38	25.405	47381
3/16/2016	3:57 PM	25.62	25.62	25.53	25.595	20530
3/16/2016	3:58 PM	25.53	25.64	25.52	25.63	23325
3/16/2016	3:59 PM	25.57	25.6	25.53	25.55	14618
3/16/2016	4:00 PM	25.43	25.58	25.4	25.58	26013
3/17/2016	9:31 AM	25.54	25.54	25.37	25.41	15255
3/17/2016	9:32 AM	25.54	25.55	25.48	25.52	15192
3/17/2016	9:33 AM	25.55	25.61	25.52	25.55	14511
3/17/2016	9:34 AM	25.36	25.52	25.35	25.51	23153
3/17/2016	9:35 AM	25.22	25.37	25.22	25.37	39693
3/17/2016	9:36 AM	25.24	25.3	25.15	25.215	25648
3/17/2016	9:37 AM	25.14	25.27	25.13	25.23	25067
3/17/2016	9:38 AM	25.28	25.37	25.14	25.17	34539
3/17/2016	9:39 AM	25.35	25.37	25.25	25.25	16258
3/17/2016	9:40 AM	25.46	25.48	25.36	25.37	22196
3/17/2016	9:41 AM	25.56	25.56	25.44	25.44	24622
3/17/2016	9:42 AM	25.64	25.68	25.53	25.57	28420
3/17/2016	9:43 AM	25.55	25.69	25.53	25.64	30675
3/17/2016	9:44 AM	25.67	25.74	25.55	25.55	23797
3/17/2016	9:45 AM	25.62	25.7	25.61	25.66	24366
3/17/2016	9:46 AM	25.5	25.61	25.5	25.6	18126
3/17/2016	9:47 AM	25.37	25.48	25.36	25.48	32269
3/17/2016	9:48 AM	25.34	25.38	25.3	25.36	11144
3/17/2016	9:49 AM	25.34	25.36	25.3	25.34	13800
3/17/2016	9:50 AM	25.27	25.33	25.23	25.31	17764
3/17/2016	9:51 AM	25.38	25.38	25.28	25.28	5552
3/17/2016	9:52 AM	25.49	25.49	25.35	25.36	10355
3/17/2016	9:53 AM	25.37	25.49	25.37	25.49	8118
3/17/2016	9:54 AM	25.24	25.4	25.19	25.4	18538
3/17/2016	9:55 AM	25.29	25.35	25.24	25.24	12250
3/17/2016	9:56 AM	25.27	25.34	25.25	25.31	17432
3/17/2016	9:57 AM	25.32	25.33	25.25	25.26	9405
3/17/2016	9:58 AM	25.33	25.38	25.33	25.33	6044
3/17/2016	9:59 AM	25.32	25.34	25.29	25.32	3988
3/17/2016	10:00 AM	25.3	25.33	25.29	25.3	6000
3/17/2016	10:01 AM	25.43	25.43	25.3	25.3	21676
3/17/2016	10:02 AM	25.44	25.48	25.38	25.41	32877
3/17/2016	10:03 AM	25.18	25.44	25.14	25.44	40548
3/17/2016	10:04 AM	25.15	25.2	25.12	25.17	11659
3/17/2016	10:05 AM	25.14	25.15	25.1	25.145	19239
3/17/2016	10:06 AM	25.08	25.15	25.05	25.145	19846
3/17/2016	10:07 AM	25.1	25.13	25.07	25.07	9849
3/17/2016	10:08 AM	25.1	25.12	25.05	25.11	19802
3/17/2016	10:09 AM	25.1	25.11	25.06	25.11	4400
3/17/2016	10:10 AM	25.1	25.15	25.05	25.09	11261
3/17/2016	10:11 AM	25.12	25.15	25.06	25.12	15036
3/17/2016	10:12 AM	25.01	25.12	24.99	25.12	76789
3/17/2016	10:13 AM	25.23	25.23	25	25.01	22703
3/17/2016	10:14 AM	25.1	25.25	25.1	25.22	22310
3/17/2016	10:15 AM	25.06	25.11	24.99	25.1	21784
3/17/2016	10:16 AM	25.17	25.17	24.99	25.03	23955
3/17/2016	10:17 AM	25.16	25.24	25.15	25.189	21454
3/17/2016	10:18 AM	25.19	25.21	25.1	25.14	11886
3/17/2016	10:19 AM	25.16	25.2	25.12	25.2	36005
3/17/2016	10:20 AM	25.16	25.19	25.15	25.15	7400
3/17/2016	10:21 AM	25.25	25.25	25.15	25.16	10250
3/17/2016	10:22 AM	25.11	25.26	25.11	25.25	14953
3/17/2016	10:23 AM	25.04	25.11	25.04	25.11	12423
3/17/2016	10:24 AM	25.08	25.09	25.04	25.04	10420
3/17/2016	10:25 AM	25.05	25.11	25.04	25.11	10848
3/17/2016	10:26 AM	24.87	25.09	24.86	25.05	71651
3/17/2016	10:27 AM	24.8	24.87	24.73	24.87	41816
3/17/2016	10:28 AM	24.69	24.79	24.67	24.78	39237
3/17/2016	10:29 AM	24.71	24.74	24.64	24.68	32918
3/17/2016	10:30 AM	24.655	24.72	24.6	24.7	41785
3/17/2016	10:31 AM	24.66	24.7	24.58	24.69	24371
3/17/2016	10:32 AM	24.61	24.65	24.59	24.65	30036
3/17/2016	10:33 AM	24.69	24.69	24.61	24.61	13998
3/17/2016	10:34 AM	24.58	24.685	24.55	24.655	28505
3/17/2016	10:35 AM	24.54	24.6	24.53	24.6	47958
3/17/2016	10:36 AM	24.49	24.54	24.459	24.54	82237
3/17/2016	10:37 AM	24.54	24.56	24.49	24.49	8675
3/17/2016	10:38 AM	24.52	24.56	24.51	24.54	22960
3/17/2016	10:39 AM	24.5	24.55	24.48	24.54	38171
3/17/2016	10:40 AM	24.37	24.51	24.37	24.51	29136
3/17/2016	10:41 AM	24.42	24.44	24.38	24.39	18549
3/17/2016	10:42 AM	24.42	24.43	24.39	24.42	9829
3/17/2016	10:43 AM	24.26	24.41	24.24	24.41	35603
3/17/2016	10:44 AM	24.28	24.29	24.21	24.24	18642
3/17/2016	10:45 AM	24.28	24.31	24.26	24.29	21577
3/17/2016	10:46 AM	24.23	24.3	24.23	24.27	29703
3/17/2016	10:47 AM	24.26	24.27	24.19	24.23	39410
3/17/2016	10:48 AM	24.28	24.28	24.22	24.26	30397
3/17/2016	10:49 AM	24.41	24.42	24.28	24.28	23243
3/17/2016	10:50 AM	24.33	24.44	24.31	24.41	38558
3/17/2016	10:51 AM	24.33	24.35	24.3	24.33	19998
3/17/2016	10:52 AM	24.3	24.33	24.29	24.327	9819
3/17/2016	10:53 AM	24.31	24.33	24.27	24.3	19191
3/17/2016	10:54 AM	24.3	24.33	24.3	24.31	10048
3/17/2016	10:55 AM	24.3	24.33	24.25	24.31	13168
3/17/2016	10:56 AM	24.29	24.33	24.29	24.31	12310
3/17/2016	10:57 AM	24.32	24.33	24.265	24.29	12856
3/17/2016	10:58 AM	24.14	24.31	24.12	24.31	51368
3/17/2016	10:59 AM	24.04	24.13	24.02	24.13	51820
3/17/2016	11:00 AM	23.96	24.05	23.91	24.05	119473
3/17/2016	11:01 AM	23.96	23.98	23.9	23.95	25120
3/17/2016	11:02 AM	24	24.015	23.96	23.99	36159
3/17/2016	11:03 AM	24.02	24.03	23.92	23.99	29271
3/17/2016	11:04 AM	24.1	24.11	23.94	24.01	25120
3/17/2016	11:05 AM	24.11	24.14	24.09	24.11	15903
3/17/2016	11:06 AM	24.05	24.1	24.02	24.1	10550
3/17/2016	11:07 AM	24.12	24.13	24.06	24.06	8799
3/17/2016	11:08 AM	24.15	24.15	24.11	24.11	15497
3/17/2016	11:09 AM	24.11	24.17	24.1	24.16	13614
3/17/2016	11:10 AM	24.1	24.14	24.095	24.12	13956
3/17/2016	11:11 AM	24.09	24.14	24.09	24.12	21048
3/17/2016	11:12 AM	24.055	24.1	24.03	24.09	10369
3/17/2016	11:13 AM	23.98	24.08	23.97	24.07	15654
3/17/2016	11:14 AM	23.97	24.04	23.97	23.98	21328
3/17/2016	11:15 AM	24.04	24.06	23.98	23.98	21968
3/17/2016	11:16 AM	24.01	24.04	24	24.04	14954
3/17/2016	11:17 AM	23.99	24.05	23.95	24.01	23461
3/17/2016	11:18 AM	24	24.04	23.97	23.97	34327
3/17/2016	11:19 AM	24.019	24.03	23.99	23.99	21460
3/17/2016	11:20 AM	24.04	24.06	24	24.01	16061
3/17/2016	11:21 AM	24.13	24.14	24.04	24.04	12460
3/17/2016	11:22 AM	24.03	24.13	24.03	24.13	41906
3/17/2016	11:23 AM	23.99	24.05	23.96	24.035	28778
3/17/2016	11:24 AM	24.01	24.05	24	24	11773
3/17/2016	11:25 AM	23.88	24.02	23.88	24.01	50764
3/17/2016	11:26 AM	23.89	23.935	23.88	23.9	22140
3/17/2016	11:27 AM	23.85	23.91	23.85	23.91	28337
3/17/2016	11:28 AM	23.81	23.84	23.78	23.84	47626
3/17/2016	11:29 AM	23.82	23.83	23.76	23.8	22074
3/17/2016	11:30 AM	23.8	23.89	23.79	23.829	16246
3/17/2016	11:31 AM	23.74	23.8	23.73	23.8	23281
3/17/2016	11:32 AM	23.74	23.76	23.72	23.75	12245
3/17/2016	11:33 AM	23.75	23.76	23.71	23.72	20814
3/17/2016	11:34 AM	23.8	23.83	23.71	23.74	38556
3/17/2016	11:35 AM	23.76	23.82	23.76	23.8	21758
3/17/2016	11:36 AM	23.77	23.79	23.74	23.77	9400
3/17/2016	11:37 AM	23.87	23.89	23.78	23.79	20241
3/17/2016	11:38 AM	23.81	23.87	23.795	23.86	14951
3/17/2016	11:39 AM	23.78	23.82	23.75	23.81	19401
3/17/2016	11:40 AM	23.87	23.92	23.77	23.77	26344
3/17/2016	11:41 AM	23.86	23.92	23.86	23.89	11493
3/17/2016	11:42 AM	23.87	23.89	23.85	23.86	16687
3/17/2016	11:43 AM	23.879	23.89	23.87	23.87	14802
3/17/2016	11:44 AM	23.89	23.9	23.865	23.89	23407
3/17/2016	11:45 AM	23.91	23.92	23.88	23.88	11692
3/17/2016	11:46 AM	23.85	23.919	23.8	23.91	14150
3/17/2016	11:47 AM	23.82	23.84	23.81	23.82	3270
3/17/2016	11:48 AM	23.73	23.86	23.73	23.83	22065
3/17/2016	11:49 AM	23.77	23.77	23.73	23.74	6041
3/17/2016	11:50 AM	23.71	23.75	23.7	23.75	6660
3/17/2016	11:51 AM	23.75	23.75	23.72	23.72	8280
3/17/2016	11:52 AM	23.72	23.76	23.71	23.75	10500
3/17/2016	11:53 AM	23.7	23.76	23.7	23.74	13375
3/17/2016	11:54 AM	23.68	23.695	23.64	23.695	18132
3/17/2016	11:55 AM	23.67	23.68	23.65	23.67	14150
3/17/2016	11:56 AM	23.7	23.73	23.66	23.66	18327
3/17/2016	11:57 AM	23.69	23.72	23.66	23.71	34381
3/17/2016	11:58 AM	23.66	23.73	23.65	23.71	32580
3/17/2016	11:59 AM	23.64	23.67	23.635	23.67	13618
3/17/2016	12:00 PM	23.63	23.66	23.62	23.64	7896
3/17/2016	12:01 PM	23.73	23.74	23.64	23.64	23656
3/17/2016	12:02 PM	23.76	23.81	23.72	23.73	17726
3/17/2016	12:03 PM	23.73	23.77	23.73	23.75	4154
3/17/2016	12:04 PM	23.797	23.81	23.74	23.74	6630
3/17/2016	12:05 PM	23.8	23.81	23.76	23.81	12449
3/17/2016	12:06 PM	23.81	23.86	23.79	23.81	7172
3/17/2016	12:07 PM	23.83	23.83	23.81	23.81	6500
3/17/2016	12:08 PM	23.79	23.85	23.79	23.83	9283
3/17/2016	12:09 PM	23.76	23.82	23.76	23.8	17050
3/17/2016	12:10 PM	23.7	23.745	23.66	23.745	26772
3/17/2016	12:11 PM	23.71	23.74	23.68	23.71	4910
3/17/2016	12:12 PM	23.7	23.72	23.65	23.72	16412
3/17/2016	12:13 PM	23.64	23.68	23.64	23.68	17559
3/17/2016	12:14 PM	23.68	23.69	23.65	23.65	8086
3/17/2016	12:15 PM	23.68	23.7	23.65	23.7	8800
3/17/2016	12:16 PM	23.69	23.7	23.65	23.67	6787
3/17/2016	12:17 PM	23.7	23.7	23.67	23.69	6890
3/17/2016	12:18 PM	23.7	23.7	23.66	23.69	8700
3/17/2016	12:19 PM	23.68	23.71	23.68	23.7	8978
3/17/2016	12:20 PM	23.59	23.68	23.59	23.68	22508
3/17/2016	12:21 PM	23.6	23.61	23.57	23.6	11831
3/17/2016	12:22 PM	23.6	23.62	23.6	23.62	10100
3/17/2016	12:23 PM	23.5	23.6	23.48	23.6	80647
3/17/2016	12:24 PM	23.48	23.53	23.45	23.5	16326
3/17/2016	12:25 PM	23.46	23.49	23.43	23.475	8769
3/17/2016	12:26 PM	23.51	23.51	23.44	23.45	6962
3/17/2016	12:27 PM	23.49	23.51	23.48	23.51	19889
3/17/2016	12:28 PM	23.49	23.51	23.49	23.5	35217
3/17/2016	12:29 PM	23.47	23.49	23.46	23.49	13087
3/17/2016	12:30 PM	23.47	23.5	23.47	23.48	11381
3/17/2016	12:31 PM	23.47	23.47	23.45	23.46	5187
3/17/2016	12:32 PM	23.52	23.54	23.48	23.48	32584
3/17/2016	12:33 PM	23.49	23.51	23.49	23.51	15327
3/17/2016	12:34 PM	23.42	23.5	23.42	23.48	18076
3/17/2016	12:35 PM	23.41	23.42	23.33	23.42	49103
3/17/2016	12:36 PM	23.41	23.45	23.39	23.39	19079
3/17/2016	12:37 PM	23.44	23.44	23.39	23.43	7490
3/17/2016	12:38 PM	23.48	23.48	23.42	23.42	9538
3/17/2016	12:39 PM	23.53	23.53	23.48	23.48	21106
3/17/2016	12:40 PM	23.58	23.61	23.51	23.525	13513
3/17/2016	12:41 PM	23.57	23.61	23.56	23.6	6609
3/17/2016	12:42 PM	23.62	23.63	23.58	23.59	7353
3/17/2016	12:43 PM	23.62	23.63	23.59	23.6	3970
3/17/2016	12:44 PM	23.62	23.64	23.6	23.61	6926
3/17/2016	12:45 PM	23.64	23.65	23.63	23.63	4162
3/17/2016	12:46 PM	23.639	23.655	23.62	23.62	23009
3/17/2016	12:47 PM	23.65	23.665	23.63	23.64	12847
3/17/2016	12:48 PM	23.655	23.655	23.62	23.64	4425
3/17/2016	12:49 PM	23.73	23.77	23.655	23.655	17811
3/17/2016	12:50 PM	23.76	23.77	23.7	23.74	17991
3/17/2016	12:51 PM	23.72	23.785	23.72	23.75	7508
3/17/2016	12:52 PM	23.72	23.73	23.71	23.73	1799
3/17/2016	12:53 PM	23.73	23.73	23.69	23.72	5894
3/17/2016	12:54 PM	23.69	23.76	23.68	23.73	7326
3/17/2016	12:55 PM	23.62	23.71	23.61	23.7	5800
3/17/2016	12:56 PM	23.59	23.62	23.57	23.62	10426
3/17/2016	12:57 PM	23.58	23.6	23.58	23.6	2300
3/17/2016	12:58 PM	23.64	23.66	23.59	23.59	13030
3/17/2016	12:59 PM	23.65	23.65	23.6	23.61	7704
3/17/2016	1:00 PM	23.63	23.65	23.6	23.65	10356
3/17/2016	1:01 PM	23.61	23.63	23.59	23.61	3856
3/17/2016	1:02 PM	23.61	23.61	23.57	23.59	9185
3/17/2016	1:03 PM	23.67	23.68	23.61	23.61	14330
3/17/2016	1:04 PM	23.63	23.67	23.63	23.66	6499
3/17/2016	1:05 PM	23.62	23.62	23.6	23.61	5025
3/17/2016	1:06 PM	23.62	23.65	23.59	23.61	11461
3/17/2016	1:07 PM	23.61	23.64	23.56	23.63	8934
3/17/2016	1:08 PM	23.71	23.72	23.61	23.62	11909
3/17/2016	1:09 PM	23.77	23.77	23.71	23.71	5039
3/17/2016	1:10 PM	23.76	23.81	23.76	23.78	8612
3/17/2016	1:11 PM	23.82	23.82	23.74	23.74	5037
3/17/2016	1:12 PM	23.85	23.92	23.82	23.82	6914
3/17/2016	1:13 PM	23.9	23.91	23.82	23.82	6943
3/17/2016	1:14 PM	23.96	23.98	23.91	23.91	10369
3/17/2016	1:15 PM	23.93	23.97	23.92	23.95	10410
3/17/2016	1:16 PM	23.86	23.97	23.86	23.95	15001
3/17/2016	1:17 PM	23.99	24	23.84	23.85	11799
3/17/2016	1:18 PM	24	24.03	23.94	24	18376
3/17/2016	1:19 PM	24.02	24.03	23.98	23.98	3308
3/17/2016	1:20 PM	24.07	24.07	24.02	24.02	8671
3/17/2016	1:21 PM	23.98	24.1	23.98	24.08	12134
3/17/2016	1:22 PM	23.93	24	23.93	24	18001
3/17/2016	1:23 PM	23.93	23.95	23.86	23.95	8300
3/17/2016	1:24 PM	23.97	23.99	23.92	23.92	10990
3/17/2016	1:25 PM	23.98	24	23.95	23.99	5095
3/17/2016	1:26 PM	23.92	23.99	23.91	23.99	9205
3/17/2016	1:27 PM	23.93	23.93	23.91	23.91	7863
3/17/2016	1:28 PM	23.86	23.96	23.81	23.94	22307
3/17/2016	1:29 PM	23.79	23.87	23.79	23.86	13667
3/17/2016	1:30 PM	23.91	23.915	23.81	23.81	4769
3/17/2016	1:31 PM	23.97	23.985	23.91	23.91	6438
3/17/2016	1:32 PM	23.91	23.98	23.91	23.98	2944
3/17/2016	1:33 PM	23.89	23.94	23.89	23.94	2972
3/17/2016	1:34 PM	23.9	23.93	23.88	23.89	9742
3/17/2016	1:35 PM	23.87	23.93	23.85	23.9	5100
3/17/2016	1:36 PM	23.89	23.9	23.87	23.87	4000
3/17/2016	1:37 PM	23.84	23.89	23.81	23.87	12239
3/17/2016	1:38 PM	23.78	23.83	23.76	23.83	13256
3/17/2016	1:39 PM	23.73	23.8	23.73	23.8	7000
3/17/2016	1:40 PM	23.75	23.75	23.65	23.72	20157
3/17/2016	1:41 PM	23.76	23.76	23.68	23.75	11709
3/17/2016	1:42 PM	23.74	23.76	23.73	23.75	5199
3/17/2016	1:43 PM	23.74	23.77	23.74	23.74	13255
3/17/2016	1:44 PM	23.78	23.78	23.72	23.72	8169
3/17/2016	1:45 PM	23.71	23.78	23.71	23.77	5886
3/17/2016	1:46 PM	23.7	23.75	23.68	23.71	12110
3/17/2016	1:47 PM	23.6	23.695	23.6	23.68	12514
3/17/2016	1:48 PM	23.59	23.63	23.59	23.6	12200
3/17/2016	1:49 PM	23.58	23.62	23.58	23.585	12796
3/17/2016	1:50 PM	23.6	23.6	23.56	23.57	10116
3/17/2016	1:51 PM	23.61	23.61	23.575	23.59	4637
3/17/2016	1:52 PM	23.59	23.61	23.57	23.6	6990
3/17/2016	1:53 PM	23.61	23.61	23.56	23.59	6030
3/17/2016	1:54 PM	23.66	23.68	23.6	23.61	20354
3/17/2016	1:55 PM	23.61	23.65	23.59	23.645	3900
3/17/2016	1:56 PM	23.62	23.64	23.59	23.62	5600
3/17/2016	1:57 PM	23.6	23.62	23.57	23.62	7750
3/17/2016	1:58 PM	23.59	23.65	23.59	23.59	5824
3/17/2016	1:59 PM	23.53	23.61	23.53	23.61	18074
3/17/2016	2:00 PM	23.52	23.55	23.49	23.53	20900
3/17/2016	2:01 PM	23.55	23.57	23.52	23.52	6094
3/17/2016	2:02 PM	23.6	23.63	23.56	23.56	12765
3/17/2016	2:03 PM	23.61	23.64	23.57	23.62	13300
3/17/2016	2:04 PM	23.58	23.6	23.58	23.6	2200
3/17/2016	2:05 PM	23.55	23.6	23.55	23.6	8148
3/17/2016	2:06 PM	23.59	23.59	23.54	23.56	12449
3/17/2016	2:07 PM	23.6	23.62	23.57	23.6	13280
3/17/2016	2:08 PM	23.61	23.61	23.59	23.59	6958
3/17/2016	2:09 PM	23.53	23.59	23.53	23.58	8350
3/17/2016	2:10 PM	23.59	23.63	23.56	23.56	10150
3/17/2016	2:11 PM	23.55	23.59	23.51	23.58	10305
3/17/2016	2:12 PM	23.54	23.55	23.52	23.55	6868
3/17/2016	2:13 PM	23.57	23.58	23.54	23.54	21858
3/17/2016	2:14 PM	23.5	23.56	23.48	23.56	19419
3/17/2016	2:15 PM	23.5	23.51	23.48	23.51	23777
3/17/2016	2:16 PM	23.47	23.5	23.46	23.5	20582
3/17/2016	2:17 PM	23.45	23.47	23.44	23.46	12108
3/17/2016	2:18 PM	23.4	23.47	23.4	23.43	21145
3/17/2016	2:19 PM	23.45	23.47	23.41	23.41	14997
3/17/2016	2:20 PM	23.43	23.47	23.43	23.44	16967
3/17/2016	2:21 PM	23.34	23.42	23.34	23.42	41187
3/17/2016	2:22 PM	23.37	23.37	23.31	23.34	26580
3/17/2016	2:23 PM	23.48	23.49	23.36	23.37	28979
3/17/2016	2:24 PM	23.49	23.5	23.47	23.49	15236
3/17/2016	2:25 PM	23.48	23.545	23.46	23.49	34438
3/17/2016	2:26 PM	23.54	23.57	23.5	23.5	11679
3/17/2016	2:27 PM	23.6	23.6	23.56	23.56	5349
3/17/2016	2:28 PM	23.57	23.61	23.54	23.59	14027
3/17/2016	2:29 PM	23.49	23.54	23.49	23.53	31695
3/17/2016	2:30 PM	23.48	23.51	23.48	23.49	13621
3/17/2016	2:31 PM	23.5	23.5	23.47	23.5	6720
3/17/2016	2:32 PM	23.46	23.5	23.45	23.5	4518
3/17/2016	2:33 PM	23.46	23.49	23.45	23.46	14236
3/17/2016	2:34 PM	23.46	23.5	23.45	23.47	10029
3/17/2016	2:35 PM	23.45	23.47	23.44	23.45	18798
3/17/2016	2:36 PM	23.47	23.49	23.45	23.45	21162
3/17/2016	2:37 PM	23.56	23.56	23.46	23.46	27520
3/17/2016	2:38 PM	23.58	23.6	23.52	23.55	7350
3/17/2016	2:39 PM	23.6	23.62	23.57	23.57	10980
3/17/2016	2:40 PM	23.63	23.63	23.6	23.6	4608
3/17/2016	2:41 PM	23.57	23.64	23.55	23.64	18896
3/17/2016	2:42 PM	23.51	23.56	23.5	23.54	10460
3/17/2016	2:43 PM	23.49	23.54	23.47	23.53	11636
3/17/2016	2:44 PM	23.47	23.5	23.47	23.49	12299
3/17/2016	2:45 PM	23.5	23.51	23.47	23.47	12613
3/17/2016	2:46 PM	23.51	23.52	23.48	23.49	12201
3/17/2016	2:47 PM	23.57	23.57	23.51	23.52	10781
3/17/2016	2:48 PM	23.48	23.59	23.48	23.57	21924
3/17/2016	2:49 PM	23.49	23.52	23.48	23.51	5479
3/17/2016	2:50 PM	23.44	23.5	23.425	23.5	26216
3/17/2016	2:51 PM	23.42	23.46	23.42	23.45	3860
3/17/2016	2:52 PM	23.47	23.51	23.41	23.42	19878
3/17/2016	2:53 PM	23.46	23.48	23.45	23.47	16746
3/17/2016	2:54 PM	23.48	23.48	23.46	23.46	1315
3/17/2016	2:55 PM	23.46	23.47	23.43	23.47	10538
3/17/2016	2:56 PM	23.5	23.5	23.44	23.46	10400
3/17/2016	2:57 PM	23.53	23.54	23.46	23.49	31185
3/17/2016	2:58 PM	23.62	23.64	23.55	23.55	11394
3/17/2016	2:59 PM	23.75	23.75	23.63	23.63	16188
3/17/2016	3:00 PM	23.74	23.76	23.7	23.74	9136
3/17/2016	3:01 PM	23.69	23.73	23.63	23.73	20237
3/17/2016	3:02 PM	23.67	23.73	23.66	23.69	11242
3/17/2016	3:03 PM	23.59	23.67	23.59	23.67	11656
3/17/2016	3:04 PM	23.56	23.59	23.54	23.59	7437
3/17/2016	3:05 PM	23.55	23.58	23.55	23.57	9269
3/17/2016	3:06 PM	23.59	23.59	23.54	23.56	8550
3/17/2016	3:07 PM	23.63	23.63	23.57	23.59	11308
3/17/2016	3:08 PM	23.68	23.68	23.61	23.62	17050
3/17/2016	3:09 PM	23.64	23.68	23.59	23.68	16049
3/17/2016	3:10 PM	23.62	23.63	23.59	23.63	9171
3/17/2016	3:11 PM	23.6	23.64	23.57	23.59	20177
3/17/2016	3:12 PM	23.58	23.6	23.58	23.59	3700
3/17/2016	3:13 PM	23.62	23.64	23.57	23.57	6700
3/17/2016	3:14 PM	23.67	23.67	23.63	23.64	19641
3/17/2016	3:15 PM	23.72	23.74	23.69	23.69	10170
3/17/2016	3:16 PM	23.75	23.77	23.73	23.73	14767
3/17/2016	3:17 PM	23.73	23.77	23.72	23.76	5001
3/17/2016	3:18 PM	23.75	23.76	23.72	23.74	6171
3/17/2016	3:19 PM	23.72	23.78	23.72	23.76	23276
3/17/2016	3:20 PM	23.78	23.78	23.73	23.74	13248
3/17/2016	3:21 PM	23.75	23.78	23.73	23.78	9934
3/17/2016	3:22 PM	23.6	23.74	23.59	23.74	18321
3/17/2016	3:23 PM	23.58	23.61	23.57	23.6	11862
3/17/2016	3:24 PM	23.62	23.62	23.58	23.59	6200
3/17/2016	3:25 PM	23.62	23.64	23.6	23.61	9417
3/17/2016	3:26 PM	23.63	23.64	23.61	23.62	8823
3/17/2016	3:27 PM	23.59	23.62	23.54	23.62	13591
3/17/2016	3:28 PM	23.59	23.59	23.55	23.55	5562
3/17/2016	3:29 PM	23.63	23.63	23.59	23.59	4140
3/17/2016	3:30 PM	23.63	23.63	23.58	23.63	14628
3/17/2016	3:31 PM	23.62	23.66	23.59	23.64	65557
3/17/2016	3:32 PM	23.67	23.72	23.62	23.62	24354
3/17/2016	3:33 PM	23.69	23.74	23.65	23.65	10847
3/17/2016	3:34 PM	23.66	23.69	23.64	23.65	8524
3/17/2016	3:35 PM	23.66	23.69	23.64	23.66	11300
3/17/2016	3:36 PM	23.68	23.69	23.66	23.67	2850
3/17/2016	3:37 PM	23.585	23.71	23.58	23.71	19931
3/17/2016	3:38 PM	23.58	23.6	23.57	23.58	7491
3/17/2016	3:39 PM	23.55	23.6	23.54	23.59	11604
3/17/2016	3:40 PM	23.515	23.58	23.51	23.55	20965
3/17/2016	3:41 PM	23.61	23.65	23.55	23.55	14180
3/17/2016	3:42 PM	23.7	23.7	23.62	23.62	21917
3/17/2016	3:43 PM	23.58	23.7	23.58	23.69	21369
3/17/2016	3:44 PM	23.51	23.6	23.5	23.585	20063
3/17/2016	3:45 PM	23.61	23.61	23.5	23.51	8898
3/17/2016	3:46 PM	23.63	23.66	23.607	23.61	20434
3/17/2016	3:47 PM	23.68	23.7	23.63	23.64	31338
3/17/2016	3:48 PM	23.68	23.72	23.67	23.7	12555
3/17/2016	3:49 PM	23.76	23.77	23.69	23.69	13131
3/17/2016	3:50 PM	23.76	23.76	23.72	23.73	12740
3/17/2016	3:51 PM	23.76	23.79	23.73	23.75	30371
3/17/2016	3:52 PM	23.77	23.78	23.74	23.78	13934
3/17/2016	3:53 PM	23.89	23.91	23.76	23.765	31293
3/17/2016	3:54 PM	24.07	24.07	23.88	23.88	28731
3/17/2016	3:55 PM	24	24.09	23.97	24.08	25313
3/17/2016	3:56 PM	23.88	24.02	23.85	24	51190
3/17/2016	3:57 PM	23.96	23.96	23.89	23.89	15461
3/17/2016	3:58 PM	23.95	23.99	23.95	23.96	19120
3/17/2016	3:59 PM	23.89	23.96	23.88	23.95	20398
3/17/2016	4:00 PM	23.91	23.93	23.86	23.88	35924
3/18/2016	9:31 AM	23.35	23.39	23.29	23.31	10950
3/18/2016	9:32 AM	23.35	23.39	23.32	23.34	13025
3/18/2016	9:33 AM	23.18	23.34	23.17	23.34	50892
3/18/2016	9:34 AM	23.19	23.23	23.18	23.19	16060
3/18/2016	9:35 AM	23.24	23.255	23.18	23.21	17365
3/18/2016	9:36 AM	23.16	23.23	23.12	23.22	20109
3/18/2016	9:37 AM	23.12	23.16	23.07	23.16	29467
3/18/2016	9:38 AM	23.09	23.13	23.05	23.13	23074
3/18/2016	9:39 AM	23.1	23.18	23.1	23.1	25854
3/18/2016	9:40 AM	23.1	23.12	23.04	23.1	22420
3/18/2016	9:41 AM	23	23.09	23	23.09	93559
3/18/2016	9:42 AM	23.06	23.07	22.97	23.01	35168
3/18/2016	9:43 AM	23.12	23.14	23	23.07	30187
3/18/2016	9:44 AM	23.13	23.14	23.06	23.1	25671
3/18/2016	9:45 AM	23.18	23.23	23.12	23.14	44469
3/18/2016	9:46 AM	23.18	23.22	23.13	23.17	17769
3/18/2016	9:47 AM	23.17	23.19	23.13	23.16	15985
3/18/2016	9:48 AM	23.2	23.21	23.17	23.18	27734
3/18/2016	9:49 AM	23.18	23.21	23.12	23.2	16315
3/18/2016	9:50 AM	23.34	23.4	23.2	23.2	22616
3/18/2016	9:51 AM	23.22	23.35	23.2	23.34	8578
3/18/2016	9:52 AM	23.22	23.25	23.19	23.21	10868
3/18/2016	9:53 AM	23.15	23.25	23.12	23.22	10448
3/18/2016	9:54 AM	23.15	23.18	23.09	23.11	18856
3/18/2016	9:55 AM	23.19	23.21	23.15	23.15	15699
3/18/2016	9:56 AM	23.1	23.23	23.1	23.19	23455
3/18/2016	9:57 AM	23	23.13	23	23.1	22668
3/18/2016	9:58 AM	23.01	23.03	22.98	22.99	20337
3/18/2016	9:59 AM	23.05	23.07	23.009	23.009	8608
3/18/2016	10:00 AM	22.99	23.05	22.97	23.05	12325
3/18/2016	10:01 AM	22.94	22.99	22.91	22.97	13620
3/18/2016	10:02 AM	22.93	22.96	22.91	22.96	7182
3/18/2016	10:03 AM	22.9	22.95	22.88	22.93	43704
3/18/2016	10:04 AM	22.93	22.93	22.89	22.89	20823
3/18/2016	10:05 AM	22.949	22.98	22.91	22.91	14689
3/18/2016	10:06 AM	22.92	22.96	22.92	22.95	11531
3/18/2016	10:07 AM	22.95	22.95	22.87	22.91	33170
3/18/2016	10:08 AM	23.06	23.06	22.94	22.94	29815
3/18/2016	10:09 AM	22.99	23.06	22.96	23.05	17967
3/18/2016	10:10 AM	22.92	23.03	22.92	22.99	6786
3/18/2016	10:11 AM	22.93	22.95	22.91	22.95	12890
3/18/2016	10:12 AM	22.8	22.93	22.77	22.93	46349
3/18/2016	10:13 AM	22.75	22.79	22.71	22.78	37723
3/18/2016	10:14 AM	22.74	22.78	22.73	22.75	9500
3/18/2016	10:15 AM	22.75	22.79	22.65	22.72	45674
3/18/2016	10:16 AM	22.81	22.81	22.71	22.75	7811
3/18/2016	10:17 AM	22.85	22.86	22.77	22.81	11147
3/18/2016	10:18 AM	22.83	22.85	22.81	22.85	9722
3/18/2016	10:19 AM	22.85	22.85	22.82	22.84	9287
3/18/2016	10:20 AM	22.92	22.92	22.83	22.84	14059
3/18/2016	10:21 AM	22.79	22.92	22.79	22.92	9150
3/18/2016	10:22 AM	22.795	22.82	22.79	22.8	5078
3/18/2016	10:23 AM	22.81	22.86	22.79	22.79	16706
3/18/2016	10:24 AM	22.85	22.86	22.76	22.78	8070
3/18/2016	10:25 AM	22.96	22.99	22.88	22.88	24024
3/18/2016	10:26 AM	23.01	23.03	22.95	22.97	25756
3/18/2016	10:27 AM	23	23.01	22.96	23	17676
3/18/2016	10:28 AM	23.043	23.08	23	23.01	18490
3/18/2016	10:29 AM	23.05	23.06	22.96	23.03	40824
3/18/2016	10:30 AM	23.04	23.09	23.04	23.05	13141
3/18/2016	10:31 AM	22.91	23.05	22.91	23.05	11161
3/18/2016	10:32 AM	22.88	23	22.88	22.91	9766
3/18/2016	10:33 AM	22.74	22.89	22.74	22.89	16654
3/18/2016	10:34 AM	22.77	22.8	22.73	22.74	13796
3/18/2016	10:35 AM	22.75	22.79	22.75	22.77	10572
3/18/2016	10:36 AM	22.725	22.76	22.7	22.74	24608
3/18/2016	10:37 AM	22.82	22.82	22.71	22.72	9785
3/18/2016	10:38 AM	22.84	22.84	22.79	22.82	4201
3/18/2016	10:39 AM	22.86	22.9	22.835	22.84	9689
3/18/2016	10:40 AM	22.965	23.01	22.87	22.87	18932
3/18/2016	10:41 AM	23	23.01	22.86	22.965	23628
3/18/2016	10:42 AM	23	23.04	22.97	23	14375
3/18/2016	10:43 AM	23.07	23.11	22.965	22.98	21969
3/18/2016	10:44 AM	22.98	23.06	22.92	23.06	29355
3/18/2016	10:45 AM	22.965	23.04	22.96	22.97	25426
3/18/2016	10:46 AM	22.96	22.97	22.89	22.97	9986
3/18/2016	10:47 AM	23.02	23.03	22.96	22.96	11531
3/18/2016	10:48 AM	23.02	23.05	23.02	23.03	13363
3/18/2016	10:49 AM	22.95	23	22.91	23	16566
3/18/2016	10:50 AM	23.105	23.11	22.94	22.94	18658
3/18/2016	10:51 AM	23.18	23.18	23.1	23.12	28658
3/18/2016	10:52 AM	23.19	23.22	23.16	23.18	10479
3/18/2016	10:53 AM	23.12	23.2	23.1	23.19	6227
3/18/2016	10:54 AM	23.03	23.13	23.03	23.11	8892
3/18/2016	10:55 AM	23.03	23.06	23.017	23.03	7920
3/18/2016	10:56 AM	22.98	23.05	22.95	23.02	17239
3/18/2016	10:57 AM	23	23.01	22.96	22.98	14267
3/18/2016	10:58 AM	22.98	23.03	22.97	23.01	8078
3/18/2016	10:59 AM	22.98	23.01	22.95	22.97	9724
3/18/2016	11:00 AM	22.97	22.99	22.94	22.97	9412
3/18/2016	11:01 AM	22.975	23	22.93	22.975	22555
3/18/2016	11:02 AM	22.83	22.97	22.83	22.97	37241
3/18/2016	11:03 AM	22.79	22.84	22.79	22.83	20368
3/18/2016	11:04 AM	22.79	22.81	22.77	22.79	6146
3/18/2016	11:05 AM	22.78	22.81	22.73	22.79	15781
3/18/2016	11:06 AM	22.76	22.81	22.76	22.78	5721
3/18/2016	11:07 AM	22.77	22.81	22.75	22.76	8346
3/18/2016	11:08 AM	22.795	22.8	22.76	22.76	7399
3/18/2016	11:09 AM	22.8	22.82	22.79	22.795	6166
3/18/2016	11:10 AM	22.82	22.83	22.77	22.8	11977
3/18/2016	11:11 AM	22.78	22.82	22.77	22.82	6219
3/18/2016	11:12 AM	22.81	22.82	22.78	22.79	20492
3/18/2016	11:13 AM	22.82	22.82	22.8	22.82	7594
3/18/2016	11:14 AM	22.87	22.89	22.81	22.81	19478
3/18/2016	11:15 AM	22.9	22.9	22.85	22.88	6850
3/18/2016	11:16 AM	22.97	22.97	22.91	22.92	4190
3/18/2016	11:17 AM	22.96	22.98	22.93	22.96	11119
3/18/2016	11:18 AM	22.91	22.965	22.9	22.96	6708
3/18/2016	11:19 AM	22.84	22.92	22.84	22.92	20686
3/18/2016	11:20 AM	22.83	22.85	22.81	22.82	5734
3/18/2016	11:21 AM	22.835	22.84	22.81	22.83	5183
3/18/2016	11:22 AM	22.88	22.9	22.84	22.84	9795
3/18/2016	11:23 AM	22.79	22.89	22.79	22.89	18853
3/18/2016	11:24 AM	22.76	22.82	22.76	22.81	9225
3/18/2016	11:25 AM	22.82	22.86	22.76	22.76	30092
3/18/2016	11:26 AM	22.94	22.94	22.83	22.83	10533
3/18/2016	11:27 AM	22.92	22.95	22.9	22.94	10484
3/18/2016	11:28 AM	23	23.02	22.92	22.92	42943
3/18/2016	11:29 AM	23.03	23.03	22.94	23	12096
3/18/2016	11:30 AM	23.05	23.08	23.01	23.02	6151
3/18/2016	11:31 AM	23.05	23.08	23.03	23.07	4684
3/18/2016	11:32 AM	23.01	23.05	23.01	23.04	2000
3/18/2016	11:33 AM	22.93	23.04	22.93	23.03	9380
3/18/2016	11:34 AM	22.91	22.95	22.91	22.93	6676
3/18/2016	11:35 AM	23.01	23.03	22.95	22.95	12732
3/18/2016	11:36 AM	22.99	23.05	22.99	23.03	4133
3/18/2016	11:37 AM	22.94	22.99	22.93	22.99	12848
3/18/2016	11:38 AM	23.07	23.07	22.94	22.94	6563
3/18/2016	11:39 AM	23.06	23.16	23.05	23.09	22093
3/18/2016	11:40 AM	23.05	23.075	23.05	23.05	3460
3/18/2016	11:41 AM	23.05	23.06	23.03	23.06	10250
3/18/2016	11:42 AM	23.06	23.06	23.02	23.05	14444
3/18/2016	11:43 AM	23.06	23.11	23.05	23.06	11172
3/18/2016	11:44 AM	23.19	23.2	23.07	23.07	11718
3/18/2016	11:45 AM	23.18	23.22	23.18	23.21	17153
3/18/2016	11:46 AM	23.22	23.22	23.18	23.18	9085
3/18/2016	11:47 AM	23.08	23.2	23.08	23.2	20582
3/18/2016	11:48 AM	23.08	23.14	23.08	23.1	7100
3/18/2016	11:49 AM	23.14	23.16	23.09	23.09	10921
3/18/2016	11:50 AM	23.14	23.16	23.13	23.15	7675
3/18/2016	11:51 AM	23.11	23.16	23.1	23.15	10819
3/18/2016	11:52 AM	23.2	23.2	23.09	23.09	6751
3/18/2016	11:53 AM	23.18	23.22	23.18	23.215	15042
3/18/2016	11:54 AM	23.28	23.29	23.18	23.18	16343
3/18/2016	11:55 AM	23.2	23.31	23.18	23.3	13216
3/18/2016	11:56 AM	23.19	23.2	23.18	23.2	6099
3/18/2016	11:57 AM	23.19	23.24	23.18	23.18	11533
3/18/2016	11:58 AM	23.18	23.21	23.17	23.2	9346
3/18/2016	11:59 AM	23.14	23.18	23.11	23.18	16125
3/18/2016	12:00 PM	23.08	23.11	23.04	23.11	7729
3/18/2016	12:01 PM	23.07	23.09	23.05	23.05	2519
3/18/2016	12:02 PM	23.09	23.1	23.02	23.06	7579
3/18/2016	12:03 PM	23.06	23.11	23.06	23.08	5634
3/18/2016	12:04 PM	23.04	23.075	23.03	23.06	5101
3/18/2016	12:05 PM	22.99	23.05	22.98	23.05	12658
3/18/2016	12:06 PM	23.03	23.03	22.97	22.99	12659
3/18/2016	12:07 PM	23.04	23.04	23.02	23.03	5500
3/18/2016	12:08 PM	23.08	23.09	23.05	23.075	7323
3/18/2016	12:09 PM	23.07	23.09	23.06	23.07	7800
3/18/2016	12:10 PM	23.07	23.08	23.06	23.08	9600
3/18/2016	12:11 PM	23.1	23.1	23.05	23.05	2700
3/18/2016	12:12 PM	23.06	23.1	23.03	23.1	20097
3/18/2016	12:13 PM	23.05	23.07	23.03	23.05	5901
3/18/2016	12:14 PM	23.09	23.09	23.04	23.04	8325
3/18/2016	12:15 PM	23.05	23.08	23.04	23.08	4500
3/18/2016	12:16 PM	23.14	23.145	23.04	23.04	18834
3/18/2016	12:17 PM	23.2	23.2	23.14	23.14	9836
3/18/2016	12:18 PM	23.18	23.215	23.18	23.2	5400
3/18/2016	12:19 PM	23.08	23.14	23.08	23.14	6714
3/18/2016	12:20 PM	23.06	23.09	23.05	23.08	10278
3/18/2016	12:21 PM	23.02	23.05	23.02	23.05	7733
3/18/2016	12:22 PM	23.01	23.02	23	23.01	14010
3/18/2016	12:23 PM	22.99	23.02	22.99	23.02	4788
3/18/2016	12:24 PM	22.94	22.99	22.92	22.99	22400
3/18/2016	12:25 PM	22.91	22.96	22.91	22.95	5784
3/18/2016	12:26 PM	22.93	22.93	22.91	22.91	1182
3/18/2016	12:27 PM	23.04	23.06	22.95	22.95	11261
3/18/2016	12:28 PM	23.03	23.045	23.02	23.02	4508
3/18/2016	12:29 PM	22.99	23.02	22.99	23.02	4784
3/18/2016	12:30 PM	23.01	23.02	22.98	22.98	2940
3/18/2016	12:31 PM	23.08	23.12	23.01	23.01	13711
3/18/2016	12:32 PM	23.2	23.25	23.08	23.08	22373
3/18/2016	12:33 PM	23.25	23.25	23.16	23.19	7073
3/18/2016	12:34 PM	23.23	23.29	23.2	23.26	11219
3/18/2016	12:35 PM	23.21	23.24	23.2	23.23	7590
3/18/2016	12:36 PM	23.23	23.26	23.19	23.24	5842
3/18/2016	12:37 PM	23.2	23.21	23.17	23.21	4400
3/18/2016	12:38 PM	23.16	23.2	23.16	23.19	7958
3/18/2016	12:39 PM	23.16	23.195	23.15	23.17	9783
3/18/2016	12:40 PM	23.15	23.18	23.15	23.17	4624
3/18/2016	12:41 PM	23.29	23.295	23.15	23.16	4991
3/18/2016	12:42 PM	23.32	23.35	23.3	23.3	7182
3/18/2016	12:43 PM	23.33	23.34	23.29	23.32	9788
3/18/2016	12:44 PM	23.3	23.33	23.28	23.32	4350
3/18/2016	12:45 PM	23.34	23.34	23.29	23.29	5600
3/18/2016	12:46 PM	23.33	23.34	23.3	23.34	21581
3/18/2016	12:47 PM	23.21	23.31	23.21	23.31	12567
3/18/2016	12:48 PM	23.29	23.29	23.22	23.22	5100
3/18/2016	12:49 PM	23.25	23.29	23.23	23.27	7091
3/18/2016	12:50 PM	23.35	23.35	23.28	23.29	8309
3/18/2016	12:51 PM	23.41	23.44	23.36	23.36	25894
3/18/2016	12:52 PM	23.41	23.42	23.38	23.41	3899
3/18/2016	12:53 PM	23.43	23.43	23.35	23.4	12226
3/18/2016	12:54 PM	23.41	23.45	23.41	23.43	9705
3/18/2016	12:55 PM	23.44	23.44	23.4	23.43	11874
3/18/2016	12:56 PM	23.44	23.46	23.42	23.43	7798
3/18/2016	12:57 PM	23.43	23.44	23.38	23.43	9949
3/18/2016	12:58 PM	23.43	23.45	23.43	23.44	4901
3/18/2016	12:59 PM	23.42	23.43	23.41	23.43	4460
3/18/2016	1:00 PM	23.43	23.47	23.43	23.43	3897
3/18/2016	1:01 PM	23.42	23.44	23.42	23.44	4335
3/18/2016	1:02 PM	23.6	23.61	23.44	23.45	24041
3/18/2016	1:03 PM	23.63	23.64	23.6	23.62	13679
3/18/2016	1:04 PM	23.6	23.63	23.59	23.62	16936
3/18/2016	1:05 PM	23.59	23.62	23.58	23.62	7544
3/18/2016	1:06 PM	23.6	23.6	23.56	23.6	7921
3/18/2016	1:07 PM	23.59	23.6	23.58	23.59	3023
3/18/2016	1:08 PM	23.56	23.62	23.54	23.61	14318
3/18/2016	1:09 PM	23.62	23.69	23.57	23.58	25778
3/18/2016	1:10 PM	23.69	23.69	23.62	23.63	12298
3/18/2016	1:11 PM	23.675	23.739	23.675	23.7	27093
3/18/2016	1:12 PM	23.68	23.73	23.67	23.68	19366
3/18/2016	1:13 PM	23.75	23.75	23.69	23.69	5749
3/18/2016	1:14 PM	23.74	23.785	23.73	23.75	22410
3/18/2016	1:15 PM	23.89	23.9	23.74	23.74	47208
3/18/2016	1:16 PM	23.84	23.91	23.84	23.89	27045
3/18/2016	1:17 PM	23.85	23.86	23.82	23.83	8004
3/18/2016	1:18 PM	23.85	23.898	23.83	23.87	7999
3/18/2016	1:19 PM	23.88	23.88	23.85	23.85	7250
3/18/2016	1:20 PM	23.87	23.93	23.86	23.9	17657
3/18/2016	1:21 PM	23.84	23.89	23.81	23.88	23394
3/18/2016	1:22 PM	23.84	23.87	23.82	23.82	6400
3/18/2016	1:23 PM	23.84	23.87	23.84	23.84	5400
3/18/2016	1:24 PM	23.82	23.85	23.82	23.84	4900
3/18/2016	1:25 PM	23.73	23.81	23.72	23.81	14750
3/18/2016	1:26 PM	23.71	23.74	23.69	23.74	13566
3/18/2016	1:27 PM	23.76	23.78	23.7	23.7	6150
3/18/2016	1:28 PM	23.84	23.85	23.77	23.77	8342
3/18/2016	1:29 PM	23.89	23.9	23.83	23.85	7800
3/18/2016	1:30 PM	23.74	23.88	23.74	23.88	16647
3/18/2016	1:31 PM	23.81	23.81	23.72	23.75	8299
3/18/2016	1:32 PM	23.79	23.82	23.77	23.82	4950
3/18/2016	1:33 PM	23.87	23.89	23.79	23.79	16788
3/18/2016	1:34 PM	24.047	24.05	23.88	23.88	31743
3/18/2016	1:35 PM	24	24.05	23.99	24.05	14104
3/18/2016	1:36 PM	24.11	24.14	23.98	24	18562
3/18/2016	1:37 PM	24.11	24.18	24.1	24.12	17582
3/18/2016	1:38 PM	24.1	24.12	24.07	24.11	10851
3/18/2016	1:39 PM	24.15	24.16	24.08	24.11	7501
3/18/2016	1:40 PM	24.13	24.19	24.09	24.16	20203
3/18/2016	1:41 PM	24.17	24.18	24.12	24.13	7453
3/18/2016	1:42 PM	24.06	24.21	24.06	24.17	20412
3/18/2016	1:43 PM	24.09	24.09	24.06	24.07	7989
3/18/2016	1:44 PM	24.05	24.1	24.05	24.08	15304
3/18/2016	1:45 PM	24.02	24.07	24.02	24.07	10804
3/18/2016	1:46 PM	23.96	24.03	23.95	24.03	17580
3/18/2016	1:47 PM	24.01	24.04	23.96	23.96	7159
3/18/2016	1:48 PM	23.92	24	23.89	24	7774
3/18/2016	1:49 PM	23.96	23.97	23.91	23.92	4402
3/18/2016	1:50 PM	23.95	23.97	23.94	23.95	5031
3/18/2016	1:51 PM	23.94	23.95	23.9	23.95	6329
3/18/2016	1:52 PM	23.89	23.94	23.86	23.94	8239
3/18/2016	1:53 PM	23.9	23.92	23.89	23.9	3300
3/18/2016	1:54 PM	23.93	23.94	23.87	23.9	6512
3/18/2016	1:55 PM	23.9	23.93	23.9	23.93	4180
3/18/2016	1:56 PM	23.95	23.95	23.87	23.88	6157
3/18/2016	1:57 PM	24.02	24.02	23.96	23.97	7295
3/18/2016	1:58 PM	24.06	24.06	23.99	24.03	7920
3/18/2016	1:59 PM	24	24.06	23.99	24.06	10208
3/18/2016	2:00 PM	23.96	24.01	23.96	24.01	6964
3/18/2016	2:01 PM	23.92	23.98	23.9	23.98	14799
3/18/2016	2:02 PM	23.92	23.94	23.91	23.93	3300
3/18/2016	2:03 PM	23.86	23.92	23.85	23.92	4300
3/18/2016	2:04 PM	23.84	23.87	23.82	23.86	6800
3/18/2016	2:05 PM	23.87	23.87	23.84	23.87	3938
3/18/2016	2:06 PM	23.8	23.87	23.79	23.87	9500
3/18/2016	2:07 PM	23.83	23.88	23.8	23.8	9872
3/18/2016	2:08 PM	23.82	23.83	23.8	23.83	7800
3/18/2016	2:09 PM	23.84	23.86	23.83	23.84	2650
3/18/2016	2:10 PM	23.85	23.89	23.84	23.84	11818
3/18/2016	2:11 PM	23.88	23.93	23.85	23.86	11349
3/18/2016	2:12 PM	23.79	23.85	23.79	23.83	9201
3/18/2016	2:13 PM	23.82	23.84	23.81	23.82	6700
3/18/2016	2:14 PM	23.83	23.86	23.82	23.82	5826
3/18/2016	2:15 PM	23.89	23.89	23.75	23.83	13936
3/18/2016	2:16 PM	24.03	24.05	23.91	23.91	12989
3/18/2016	2:17 PM	23.94	24.03	23.905	24.03	19925
3/18/2016	2:18 PM	23.91	23.94	23.9	23.93	3928
3/18/2016	2:19 PM	23.96	23.96	23.92	23.92	6004
3/18/2016	2:20 PM	23.89	24.01	23.89	23.97	13863
3/18/2016	2:21 PM	23.86	23.92	23.86	23.88	8925
3/18/2016	2:22 PM	23.92	23.92	23.85	23.86	5240
3/18/2016	2:23 PM	23.85	23.98	23.85	23.95	3792
3/18/2016	2:24 PM	23.87	23.87	23.8	23.84	6411
3/18/2016	2:25 PM	23.85	23.88	23.83	23.88	7940
3/18/2016	2:26 PM	23.85	23.87	23.82	23.83	10008
3/18/2016	2:27 PM	23.87	23.9	23.86	23.86	10957
3/18/2016	2:28 PM	23.89	23.91	23.86	23.86	16418
3/18/2016	2:29 PM	23.84	23.895	23.82	23.88	12200
3/18/2016	2:30 PM	24.08	24.09	23.83	23.85	32284
3/18/2016	2:31 PM	24.08	24.11	24.05	24.075	5468
3/18/2016	2:32 PM	24.02	24.08	23.98	24.08	10857
3/18/2016	2:33 PM	24.08	24.08	24.05	24.07	3400
3/18/2016	2:34 PM	24.14	24.155	24.09	24.09	8971
3/18/2016	2:35 PM	24.15	24.155	24.13	24.13	10286
3/18/2016	2:36 PM	24.14	24.16	24.14	24.15	3776
3/18/2016	2:37 PM	24.07	24.15	24.07	24.15	15419
3/18/2016	2:38 PM	24.12	24.12	24.08	24.08	3102
3/18/2016	2:39 PM	24.13	24.14	24.1	24.12	4080
3/18/2016	2:40 PM	24.08	24.14	24.08	24.14	5860
3/18/2016	2:41 PM	24.12	24.13	24.09	24.1	7860
3/18/2016	2:42 PM	24.07	24.12	24.07	24.12	7334
3/18/2016	2:43 PM	24.06	24.08	24.04	24.06	3809
3/18/2016	2:44 PM	23.97	24.06	23.96	24.06	10584
3/18/2016	2:45 PM	24.06	24.08	23.98	23.98	23219
3/18/2016	2:46 PM	24.015	24.06	24.01	24.06	8399
3/18/2016	2:47 PM	24.17	24.2	24.015	24.02	36276
3/18/2016	2:48 PM	24.08	24.2	24.08	24.18	11333
3/18/2016	2:49 PM	24.1	24.12	24.08	24.09	5940
3/18/2016	2:50 PM	24.08	24.16	24.08	24.11	10798
3/18/2016	2:51 PM	24.12	24.13	24.08	24.1	7614
3/18/2016	2:52 PM	24.2	24.2	24.12	24.12	14877
3/18/2016	2:53 PM	24.17	24.21	24.14	24.2	9046
3/18/2016	2:54 PM	24.13	24.17	24.12	24.17	3305
3/18/2016	2:55 PM	24.29	24.32	24.1	24.1	19302
3/18/2016	2:56 PM	24.32	24.32	24.28	24.31	10828
3/18/2016	2:57 PM	24.37	24.4	24.33	24.33	19688
3/18/2016	2:58 PM	24.41	24.43	24.36	24.37	19700
3/18/2016	2:59 PM	24.41	24.45	24.38	24.42	8675
3/18/2016	3:00 PM	24.42	24.46	24.41	24.41	17749
3/18/2016	3:01 PM	24.34	24.41	24.34	24.41	9285
3/18/2016	3:02 PM	24.32	24.36	24.3	24.36	8722
3/18/2016	3:03 PM	24.35	24.4	24.32	24.33	30659
3/18/2016	3:04 PM	24.21	24.36	24.19	24.36	17370
3/18/2016	3:05 PM	24.24	24.27	24.2	24.21	11198
3/18/2016	3:06 PM	24.22	24.25	24.22	24.22	6000
3/18/2016	3:07 PM	24.07	24.2	24.06	24.2	21588
3/18/2016	3:08 PM	23.99	24.1	23.99	24.08	27809
3/18/2016	3:09 PM	24.05	24.07	23.97	23.97	11142
3/18/2016	3:10 PM	23.99	24.03	23.99	24.03	11000
3/18/2016	3:11 PM	23.84	23.98	23.82	23.98	27787
3/18/2016	3:12 PM	23.7	23.85	23.68	23.85	33526
3/18/2016	3:13 PM	23.63	23.71	23.63	23.69	21980
3/18/2016	3:14 PM	23.67	23.7	23.63	23.63	16321
3/18/2016	3:15 PM	23.48	23.67	23.48	23.65	40748
3/18/2016	3:16 PM	23.42	23.49	23.4	23.49	49722
3/18/2016	3:17 PM	23.45	23.46	23.41	23.42	25146
3/18/2016	3:18 PM	23.57	23.59	23.44	23.45	30040
3/18/2016	3:19 PM	23.55	23.58	23.52	23.55	21997
3/18/2016	3:20 PM	23.55	23.56	23.53	23.53	8500
3/18/2016	3:21 PM	23.64	23.65	23.54	23.54	20701
3/18/2016	3:22 PM	23.55	23.63	23.54	23.63	16014
3/18/2016	3:23 PM	23.56	23.56	23.54	23.55	9648
3/18/2016	3:24 PM	23.57	23.57	23.55	23.55	11029
3/18/2016	3:25 PM	23.53	23.56	23.47	23.56	17947
3/18/2016	3:26 PM	23.57	23.61	23.51	23.54	12849
3/18/2016	3:27 PM	23.58	23.6	23.58	23.58	12432
3/18/2016	3:28 PM	23.56	23.59	23.53	23.59	8641
3/18/2016	3:29 PM	23.63	23.66	23.58	23.58	19104
3/18/2016	3:30 PM	23.6	23.62	23.6	23.62	3200
3/18/2016	3:31 PM	23.66	23.69	23.57	23.57	16347
3/18/2016	3:32 PM	23.56	23.62	23.54	23.62	12321
3/18/2016	3:33 PM	23.57	23.64	23.56	23.56	7232
3/18/2016	3:34 PM	23.58	23.59	23.55	23.57	7357
3/18/2016	3:35 PM	23.46	23.56	23.43	23.555	23782
3/18/2016	3:36 PM	23.41	23.465	23.4	23.46	19390
3/18/2016	3:37 PM	23.45	23.46	23.34	23.41	28536
3/18/2016	3:38 PM	23.41	23.46	23.4	23.42	14053
3/18/2016	3:39 PM	23.34	23.41	23.33	23.41	22374
3/18/2016	3:40 PM	23.26	23.35	23.26	23.33	14915
3/18/2016	3:41 PM	23.2	23.3	23.2	23.27	28010
3/18/2016	3:42 PM	23.18	23.21	23.17	23.2	23477
3/18/2016	3:43 PM	23.2	23.2	23.18	23.18	14510
3/18/2016	3:44 PM	23.3	23.3	23.19	23.2	22830
3/18/2016	3:45 PM	23.31	23.33	23.3	23.3	14214
3/18/2016	3:46 PM	23.31	23.31	23.22	23.3	16999
3/18/2016	3:47 PM	23.34	23.37	23.29	23.31	15748
3/18/2016	3:48 PM	23.4	23.41	23.35	23.35	13075
3/18/2016	3:49 PM	23.49	23.49	23.34	23.41	20381
3/18/2016	3:50 PM	23.44	23.48	23.38	23.48	13311
3/18/2016	3:51 PM	23.4	23.43	23.39	23.43	9912
3/18/2016	3:52 PM	23.5	23.505	23.4	23.4	13842
3/18/2016	3:53 PM	23.49	23.55	23.49	23.505	22848
3/18/2016	3:54 PM	23.5	23.51	23.45	23.5	14411
3/18/2016	3:55 PM	23.52	23.54	23.45	23.49	9279
3/18/2016	3:56 PM	23.6	23.6	23.53	23.53	14059
3/18/2016	3:57 PM	23.55	23.61	23.545	23.6	10610
3/18/2016	3:58 PM	23.46	23.58	23.46	23.56	13387
3/18/2016	3:59 PM	23.505	23.51	23.45	23.45	22772
3/18/2016	4:00 PM	23.5	23.54	23.47	23.5	21819
3/21/2016	9:31 AM	23.6	23.64	23.49	23.49	21726
3/21/2016	9:32 AM	23.44	23.6	23.42	23.6	10716
3/21/2016	9:33 AM	23.36	23.43	23.34	23.43	30983
3/21/2016	9:34 AM	23.36	23.37	23.33	23.33	9781
3/21/2016	9:35 AM	23.37	23.44	23.35	23.35	13287
3/21/2016	9:36 AM	23.36	23.42	23.33	23.38	25653
3/21/2016	9:37 AM	23.36	23.39	23.3	23.36	16051
3/21/2016	9:38 AM	23.26	23.4	23.21	23.36	30992
3/21/2016	9:39 AM	23.25	23.31	23.18	23.25	33340
3/21/2016	9:40 AM	23.15	23.26	23.12	23.25	24281
3/21/2016	9:41 AM	23.1	23.16	23.04	23.16	45498
3/21/2016	9:42 AM	22.96	23.09	22.94	23.08	56201
3/21/2016	9:43 AM	23	23	22.92	22.95	32737
3/21/2016	9:44 AM	22.93	23.01	22.9	23	15458
3/21/2016	9:45 AM	22.74	22.95	22.73	22.92	47508
3/21/2016	9:46 AM	22.89	22.94	22.73	22.73	29929
3/21/2016	9:47 AM	23.02	23.02	22.87	22.89	28812
3/21/2016	9:48 AM	23.05	23.07	22.99	23.02	25913
3/21/2016	9:49 AM	23.05	23.07	23.03	23.06	9584
3/21/2016	9:50 AM	22.98	23.05	22.98	23.04	19284
3/21/2016	9:51 AM	22.98	22.98	22.94	22.97	4195
3/21/2016	9:52 AM	22.93	23.02	22.93	22.97	20272
3/21/2016	9:53 AM	22.95	22.95	22.88	22.94	8258
3/21/2016	9:54 AM	23.03	23.03	22.96	22.96	55509
3/21/2016	9:55 AM	23	23.05	22.98	23.03	14968
3/21/2016	9:56 AM	23.04	23.05	22.97	23.02	12785
3/21/2016	9:57 AM	22.92	23.05	22.9	23.05	12285
3/21/2016	9:58 AM	22.96	22.98	22.91	22.92	10658
3/21/2016	9:59 AM	22.93	22.96	22.93	22.95	9260
3/21/2016	10:00 AM	22.98	23	22.92	22.92	10480
3/21/2016	10:01 AM	22.91	22.99	22.91	22.98	17552
3/21/2016	10:02 AM	23.11	23.11	22.91	22.91	82279
3/21/2016	10:03 AM	23.18	23.21	23.09	23.1	30484
3/21/2016	10:04 AM	23.18	23.2	23.15	23.18	10959
3/21/2016	10:05 AM	23.26	23.265	23.17	23.17	20045
3/21/2016	10:06 AM	23.34	23.36	23.28	23.3	30302
3/21/2016	10:07 AM	23.29	23.36	23.25	23.33	12060
3/21/2016	10:08 AM	23.32	23.33	23.26	23.28	11917
3/21/2016	10:09 AM	23.25	23.31	23.25	23.31	7322
3/21/2016	10:10 AM	23.33	23.33	23.28	23.28	25501
3/21/2016	10:11 AM	23.4	23.42	23.31	23.33	82140
3/21/2016	10:12 AM	23.44	23.44	23.38	23.41	13893
3/21/2016	10:13 AM	23.43	23.49	23.42	23.44	23794
3/21/2016	10:14 AM	23.41	23.46	23.39	23.43	8064
3/21/2016	10:15 AM	23.38	23.41	23.31	23.41	29178
3/21/2016	10:16 AM	23.39	23.42	23.35	23.39	16644
3/21/2016	10:17 AM	23.4	23.41	23.37	23.39	10649
3/21/2016	10:18 AM	23.42	23.43	23.32	23.4	19795
3/21/2016	10:19 AM	23.41	23.48	23.41	23.45	6000
3/21/2016	10:20 AM	23.28	23.42	23.27	23.42	18324
3/21/2016	10:21 AM	23.29	23.31	23.245	23.3	14922
3/21/2016	10:22 AM	23.32	23.4	23.28	23.29	13610
3/21/2016	10:23 AM	23.2	23.31	23.18	23.3	8669
3/21/2016	10:24 AM	23.3	23.3	23.18	23.18	10885
3/21/2016	10:25 AM	23.18	23.26	23.17	23.26	5668
3/21/2016	10:26 AM	23.18	23.19	23.14	23.19	8648
3/21/2016	10:27 AM	23.15	23.26	23.15	23.2	11661
3/21/2016	10:28 AM	23.17	23.24	23.16	23.18	6652
3/21/2016	10:29 AM	23.26	23.26	23.15	23.18	9284
3/21/2016	10:30 AM	23.33	23.39	23.25	23.28	18352
3/21/2016	10:31 AM	23.51	23.51	23.32	23.32	33358
3/21/2016	10:32 AM	23.43	23.52	23.41	23.505	16837
3/21/2016	10:33 AM	23.41	23.45	23.36	23.43	13542
3/21/2016	10:34 AM	23.35	23.4	23.34	23.4	8800
3/21/2016	10:35 AM	23.41	23.47	23.35	23.37	20485
3/21/2016	10:36 AM	23.33	23.38	23.26	23.38	15529
3/21/2016	10:37 AM	23.26	23.31	23.21	23.29	12500
3/21/2016	10:38 AM	23.17	23.28	23.17	23.25	7786
3/21/2016	10:39 AM	23.21	23.23	23.16	23.16	12500
3/21/2016	10:40 AM	23.29	23.29	23.22	23.22	20759
3/21/2016	10:41 AM	23.24	23.3	23.23	23.3	9080
3/21/2016	10:42 AM	23.27	23.315	23.22	23.25	13170
3/21/2016	10:43 AM	23.29	23.29	23.19	23.26	6891
3/21/2016	10:44 AM	23.36	23.39	23.305	23.33	13335
3/21/2016	10:45 AM	23.42	23.43	23.34	23.36	15071
3/21/2016	10:46 AM	23.46	23.52	23.43	23.43	17431
3/21/2016	10:47 AM	23.43	23.48	23.42	23.47	11125
3/21/2016	10:48 AM	23.4	23.43	23.37	23.39	3000
3/21/2016	10:49 AM	23.36	23.38	23.34	23.36	7500
3/21/2016	10:50 AM	23.42	23.43	23.35	23.39	21310
3/21/2016	10:51 AM	23.39	23.42	23.33	23.37	6924
3/21/2016	10:52 AM	23.37	23.39	23.33	23.39	7944
3/21/2016	10:53 AM	23.36	23.38	23.33	23.36	3700
3/21/2016	10:54 AM	23.28	23.33	23.27	23.33	9704
3/21/2016	10:55 AM	23.47	23.47	23.28	23.28	13007
3/21/2016	10:56 AM	23.385	23.48	23.38	23.48	7842
3/21/2016	10:57 AM	23.46	23.46	23.37	23.37	13078
3/21/2016	10:58 AM	23.51	23.53	23.44	23.45	14177
3/21/2016	10:59 AM	23.35	23.52	23.35	23.5	9363
3/21/2016	11:00 AM	23.35	23.4	23.33	23.33	6781
3/21/2016	11:01 AM	23.35	23.35	23.27	23.34	6910
3/21/2016	11:02 AM	23.31	23.36	23.31	23.33	5677
3/21/2016	11:03 AM	23.31	23.34	23.27	23.33	3699
3/21/2016	11:04 AM	23.28	23.32	23.27	23.3	6471
3/21/2016	11:05 AM	23.23	23.28	23.19	23.28	17359
3/21/2016	11:06 AM	23.17	23.23	23.17	23.21	10400
3/21/2016	11:07 AM	23.18	23.2	23.17	23.17	12095
3/21/2016	11:08 AM	23.2	23.21	23.17	23.17	10760
3/21/2016	11:09 AM	23.23	23.24	23.2	23.2	7810
3/21/2016	11:10 AM	23.18	23.22	23.13	23.22	16534
3/21/2016	11:11 AM	23.15	23.19	23.15	23.19	3898
3/21/2016	11:12 AM	23.17	23.19	23.13	23.15	5600
3/21/2016	11:13 AM	23.1	23.19	23.1	23.18	13550
3/21/2016	11:14 AM	23.11	23.16	23.07	23.09	12691
3/21/2016	11:15 AM	23.08	23.13	23.08	23.13	15157
3/21/2016	11:16 AM	22.95	23.06	22.94	23.06	28029
3/21/2016	11:17 AM	22.89	22.95	22.89	22.94	10433
3/21/2016	11:18 AM	22.87	22.96	22.87	22.89	5006
3/21/2016	11:19 AM	22.86	22.89	22.85	22.88	16360
3/21/2016	11:20 AM	22.84	22.87	22.84	22.87	6877
3/21/2016	11:21 AM	22.86	22.87	22.82	22.84	16114
3/21/2016	11:22 AM	22.89	22.89	22.83	22.84	8729
3/21/2016	11:23 AM	22.87	22.895	22.87	22.89	13026
3/21/2016	11:24 AM	22.895	22.895	22.85	22.88	20643
3/21/2016	11:25 AM	22.86	22.88	22.85	22.88	6232
3/21/2016	11:26 AM	22.86	22.87	22.83	22.86	9332
3/21/2016	11:27 AM	22.95	22.97	22.87	22.87	17249
3/21/2016	11:28 AM	22.88	22.97	22.88	22.96	20470
3/21/2016	11:29 AM	22.93	22.94	22.89	22.89	8433
3/21/2016	11:30 AM	22.95	22.99	22.94	22.94	8228
3/21/2016	11:31 AM	22.83	22.94	22.83	22.93	19102
3/21/2016	11:32 AM	22.93	22.93	22.82	22.83	39574
3/21/2016	11:33 AM	22.96	22.98	22.92	22.93	4800
3/21/2016	11:34 AM	22.93	22.94	22.9	22.94	5566
3/21/2016	11:35 AM	22.95	22.95	22.91	22.94	11545
3/21/2016	11:36 AM	22.95	22.97	22.88	22.95	15452
3/21/2016	11:37 AM	22.96	22.97	22.94	22.96	2591
3/21/2016	11:38 AM	22.98	23	22.96	22.96	8331
3/21/2016	11:39 AM	22.98	22.99	22.93	22.98	12539
3/21/2016	11:40 AM	22.94	22.98	22.92	22.95	7699
3/21/2016	11:41 AM	23	23.01	22.93	22.93	10973
3/21/2016	11:42 AM	22.98	23.005	22.95	22.95	16312
3/21/2016	11:43 AM	23.11	23.11	22.99	22.99	20421
3/21/2016	11:44 AM	23.08	23.1	23.03	23.1	13230
3/21/2016	11:45 AM	23.07	23.09	23.04	23.08	16705
3/21/2016	11:46 AM	23.1	23.1	23.03	23.07	10472
3/21/2016	11:47 AM	23.11	23.11	23.06	23.1	3882
3/21/2016	11:48 AM	23.17	23.19	23.09	23.09	19984
3/21/2016	11:49 AM	23.17	23.2	23.17	23.19	5100
3/21/2016	11:50 AM	23.135	23.17	23.135	23.17	8985
3/21/2016	11:51 AM	23.1	23.135	23.08	23.13	9180
3/21/2016	11:52 AM	23.08	23.11	23.07	23.1	6965
3/21/2016	11:53 AM	23.08	23.09	23.04	23.08	11163
3/21/2016	11:54 AM	23.03	23.07	23.02	23.07	6380
3/21/2016	11:55 AM	22.94	23.04	22.94	23.04	20352
3/21/2016	11:56 AM	22.91	22.94	22.9	22.92	4452
3/21/2016	11:57 AM	23.05	23.05	22.91	22.91	11502
3/21/2016	11:58 AM	23.07	23.09	23.03	23.04	9640
3/21/2016	11:59 AM	23.05	23.07	23.05	23.05	4100
3/21/2016	12:00 PM	23.1	23.1	23.06	23.07	6290
3/21/2016	12:01 PM	23.15	23.18	23.09	23.09	25552
3/21/2016	12:02 PM	23.13	23.15	23.13	23.15	7873
3/21/2016	12:03 PM	23.11	23.16	23.11	23.145	11139
3/21/2016	12:04 PM	23.08	23.11	23.07	23.1	4700
3/21/2016	12:05 PM	23.09	23.09	23.06	23.07	5260
3/21/2016	12:06 PM	23.05	23.11	23.02	23.09	15016
3/21/2016	12:07 PM	23.05	23.06	23.05	23.05	2000
3/21/2016	12:08 PM	23.04	23.07	23.04	23.07	5200
3/21/2016	12:09 PM	23.05	23.09	23.05	23.05	11340
3/21/2016	12:10 PM	23.03	23.08	23.03	23.05	4619
3/21/2016	12:11 PM	22.96	23.05	22.96	23.05	13693
3/21/2016	12:12 PM	22.91	22.96	22.91	22.96	7726
3/21/2016	12:13 PM	22.94	22.95	22.92	22.93	6590
3/21/2016	12:14 PM	22.94	22.95	22.92	22.94	6488
3/21/2016	12:15 PM	22.97	22.97	22.95	22.96	3631
3/21/2016	12:16 PM	22.94	22.96	22.93	22.96	5300
3/21/2016	12:17 PM	22.96	22.98	22.93	22.94	11309
3/21/2016	12:18 PM	23.08	23.09	22.96	22.98	17900
3/21/2016	12:19 PM	23.07	23.09	23.07	23.08	8692
3/21/2016	12:20 PM	23.07	23.08	23.06	23.07	10980
3/21/2016	12:21 PM	23.06	23.07	23	23.06	13660
3/21/2016	12:22 PM	23.05	23.08	23.02	23.08	6900
3/21/2016	12:23 PM	23.01	23.06	23.01	23.05	4000
3/21/2016	12:24 PM	23.02	23.04	22.99	23.04	6941
3/21/2016	12:25 PM	23.07	23.09	23.039	23.039	11200
3/21/2016	12:26 PM	23.04	23.075	23.01	23.07	21960
3/21/2016	12:27 PM	22.96	23.03	22.95	23.03	28853
3/21/2016	12:28 PM	22.88	22.96	22.88	22.96	38595
3/21/2016	12:29 PM	22.88	22.89	22.85	22.875	6750
3/21/2016	12:30 PM	22.86	22.92	22.86	22.89	7390
3/21/2016	12:31 PM	22.89	22.92	22.87	22.87	13646
3/21/2016	12:32 PM	22.9	22.92	22.89	22.9	7285
3/21/2016	12:33 PM	22.92	22.93	22.89	22.9	2808
3/21/2016	12:34 PM	22.93	22.94	22.9	22.9	6476
3/21/2016	12:35 PM	22.91	22.92	22.89	22.92	9779
3/21/2016	12:36 PM	22.83	22.9	22.83	22.9	20355
3/21/2016	12:37 PM	22.81	22.82	22.79	22.82	18822
3/21/2016	12:38 PM	22.83	22.84	22.81	22.82	7752
3/21/2016	12:39 PM	22.83	22.84	22.82	22.83	2869
3/21/2016	12:40 PM	22.82	22.85	22.82	22.85	12147
3/21/2016	12:41 PM	22.91	22.93	22.82	22.83	37456
3/21/2016	12:42 PM	22.97	23.04	22.91	22.91	41122
3/21/2016	12:43 PM	22.95	22.997	22.94	22.97	10797
3/21/2016	12:44 PM	22.92	22.97	22.92	22.95	25823
3/21/2016	12:45 PM	22.95	22.95	22.915	22.915	9000
3/21/2016	12:46 PM	22.91	22.947	22.91	22.947	2200
3/21/2016	12:47 PM	22.91	22.93	22.89	22.91	6880
3/21/2016	12:48 PM	22.93	22.93	22.91	22.93	2300
3/21/2016	12:49 PM	22.93	22.95	22.89	22.9	8022
3/21/2016	12:50 PM	22.9	22.95	22.9	22.95	2750
3/21/2016	12:51 PM	22.92	22.92	22.88	22.9	1713
3/21/2016	12:52 PM	22.86	22.91	22.86	22.91	4100
3/21/2016	12:53 PM	22.9	22.91	22.86	22.87	6292
3/21/2016	12:54 PM	22.94	22.96	22.92	22.92	7872
3/21/2016	12:55 PM	22.95	22.96	22.93	22.94	7600
3/21/2016	12:56 PM	22.825	22.94	22.825	22.93	7700
3/21/2016	12:57 PM	22.86	22.89	22.86	22.88	5960
3/21/2016	12:58 PM	22.82	22.83	22.78	22.83	17986
3/21/2016	12:59 PM	22.84	22.85	22.82	22.83	10127
3/21/2016	1:00 PM	22.83	22.835	22.81	22.835	2849
3/21/2016	1:01 PM	22.81	22.85	22.81	22.82	5509
3/21/2016	1:02 PM	22.82	22.83	22.81	22.81	6000
3/21/2016	1:03 PM	22.75	22.82	22.74	22.82	35221
3/21/2016	1:04 PM	22.77	22.8	22.75	22.75	10490
3/21/2016	1:05 PM	22.76	22.78	22.749	22.76	3078
3/21/2016	1:06 PM	22.78	22.81	22.76	22.76	3848
3/21/2016	1:07 PM	22.83	22.83	22.75	22.75	7861
3/21/2016	1:08 PM	22.898	22.92	22.82	22.83	15361
3/21/2016	1:09 PM	22.84	22.9	22.81	22.9	6236
3/21/2016	1:10 PM	22.86	22.87	22.82	22.86	15042
3/21/2016	1:11 PM	22.92	22.92	22.83	22.85	9258
3/21/2016	1:12 PM	22.82	22.9	22.82	22.9	4400
3/21/2016	1:13 PM	22.81	22.84	22.8	22.84	3400
3/21/2016	1:14 PM	22.83	22.857	22.82	22.82	2800
3/21/2016	1:15 PM	22.83	22.86	22.81	22.85	5400
3/21/2016	1:16 PM	22.84	22.84	22.81	22.82	8424
3/21/2016	1:17 PM	22.81	22.85	22.81	22.85	4597
3/21/2016	1:18 PM	22.83	22.83	22.78	22.8	6064
3/21/2016	1:19 PM	22.72	22.81	22.7	22.81	23616
3/21/2016	1:20 PM	22.7	22.72	22.7	22.7	17452
3/21/2016	1:21 PM	22.78	22.78	22.709	22.71	9200
3/21/2016	1:22 PM	22.73	22.77	22.72	22.77	7400
3/21/2016	1:23 PM	22.72	22.72	22.71	22.71	2600
3/21/2016	1:24 PM	22.7	22.72	22.69	22.71	24145
3/21/2016	1:25 PM	22.65	22.71	22.65	22.71	7126
3/21/2016	1:26 PM	22.69	22.69	22.63	22.66	25026
3/21/2016	1:27 PM	22.59	22.67	22.55	22.67	32295
3/21/2016	1:28 PM	22.58	22.615	22.57	22.6	11528
3/21/2016	1:29 PM	22.6	22.62	22.58	22.61	7499
3/21/2016	1:30 PM	22.53	22.59	22.51	22.59	19835
3/21/2016	1:31 PM	22.56	22.6	22.52	22.52	9848
3/21/2016	1:32 PM	22.6	22.61	22.58	22.58	10140
3/21/2016	1:33 PM	22.62	22.62	22.59	22.59	5703
3/21/2016	1:34 PM	22.58	22.62	22.58	22.61	5800
3/21/2016	1:35 PM	22.58	22.6	22.58	22.588	4000
3/21/2016	1:36 PM	22.58	22.59	22.58	22.58	2200
3/21/2016	1:37 PM	22.58	22.61	22.56	22.56	8961
3/21/2016	1:38 PM	22.48	22.58	22.47	22.58	81619
3/21/2016	1:39 PM	22.44	22.46	22.44	22.46	15205
3/21/2016	1:40 PM	22.44	22.45	22.41	22.445	10721
3/21/2016	1:41 PM	22.44	22.48	22.43	22.45	13406
3/21/2016	1:42 PM	22.469	22.47	22.41	22.41	8625
3/21/2016	1:43 PM	22.46	22.47	22.45	22.47	17056
3/21/2016	1:44 PM	22.47	22.47	22.43	22.45	10241
3/21/2016	1:45 PM	22.43	22.48	22.43	22.46	8850
3/21/2016	1:46 PM	22.42	22.44	22.41	22.43	7086
3/21/2016	1:47 PM	22.46	22.48	22.44	22.44	7057
3/21/2016	1:48 PM	22.45	22.46	22.42	22.46	5799
3/21/2016	1:49 PM	22.53	22.55	22.45	22.455	23770
3/21/2016	1:50 PM	22.44	22.54	22.44	22.53	19406
3/21/2016	1:51 PM	22.48	22.49	22.46	22.46	9707
3/21/2016	1:52 PM	22.47	22.51	22.46	22.47	9791
3/21/2016	1:53 PM	22.45	22.47	22.44	22.46	7016
3/21/2016	1:54 PM	22.45	22.45	22.417	22.44	9330
3/21/2016	1:55 PM	22.43	22.47	22.43	22.44	12954
3/21/2016	1:56 PM	22.44	22.465	22.43	22.435	12638
3/21/2016	1:57 PM	22.46	22.46	22.42	22.43	4731
3/21/2016	1:58 PM	22.43	22.46	22.43	22.46	1800
3/21/2016	1:59 PM	22.34	22.43	22.34	22.43	28423
3/21/2016	2:00 PM	22.33	22.36	22.33	22.36	12746
3/21/2016	2:01 PM	22.35	22.37	22.32	22.33	63733
3/21/2016	2:02 PM	22.33	22.36	22.33	22.33	10977
3/21/2016	2:03 PM	22.36	22.36	22.31	22.33	12765
3/21/2016	2:04 PM	22.38	22.38	22.34	22.35	9029
3/21/2016	2:05 PM	22.45	22.47	22.375	22.375	30266
3/21/2016	2:06 PM	22.47	22.5	22.46	22.46	11422
3/21/2016	2:07 PM	22.5	22.505	22.48	22.48	26015
3/21/2016	2:08 PM	22.58	22.58	22.51	22.51	12436
3/21/2016	2:09 PM	22.6	22.6	22.51	22.59	13215
3/21/2016	2:10 PM	22.57	22.59	22.53	22.59	6950
3/21/2016	2:11 PM	22.47	22.57	22.47	22.57	14105
3/21/2016	2:12 PM	22.46	22.49	22.42	22.46	11939
3/21/2016	2:13 PM	22.4	22.48	22.36	22.48	18279
3/21/2016	2:14 PM	22.45	22.45	22.38	22.405	9827
3/21/2016	2:15 PM	22.45	22.45	22.43	22.45	4220
3/21/2016	2:16 PM	22.28	22.44	22.25	22.44	58385
3/21/2016	2:17 PM	22.27	22.305	22.27	22.3	8105
3/21/2016	2:18 PM	22.29	22.29	22.25	22.28	12050
3/21/2016	2:19 PM	22.31	22.32	22.26	22.26	5715
3/21/2016	2:20 PM	22.33	22.36	22.29	22.29	7766
3/21/2016	2:21 PM	22.32	22.33	22.305	22.315	2900
3/21/2016	2:22 PM	22.33	22.34	22.31	22.31	4099
3/21/2016	2:23 PM	22.35	22.35	22.32	22.34	2937
3/21/2016	2:24 PM	22.28	22.34	22.26	22.34	11592
3/21/2016	2:25 PM	22.29	22.3	22.26	22.3	6992
3/21/2016	2:26 PM	22.33	22.33	22.3	22.3	3300
3/21/2016	2:27 PM	22.36	22.4	22.34	22.34	14419
3/21/2016	2:28 PM	22.33	22.37	22.3	22.35	11175
3/21/2016	2:29 PM	22.27	22.33	22.27	22.33	5060
3/21/2016	2:30 PM	22.26	22.31	22.24	22.3	18285
3/21/2016	2:31 PM	22.22	22.26	22.22	22.26	19509
3/21/2016	2:32 PM	22.23	22.3	22.2	22.21	19845
3/21/2016	2:33 PM	22.2	22.23	22.2	22.23	3451
3/21/2016	2:34 PM	22.18	22.22	22.17	22.21	15207
3/21/2016	2:35 PM	22.2	22.21	22.19	22.2	9048
3/21/2016	2:36 PM	22.15	22.2	22.15	22.2	7489
3/21/2016	2:37 PM	22.28	22.31	22.16	22.16	13139
3/21/2016	2:38 PM	22.26	22.28	22.25	22.28	4649
3/21/2016	2:39 PM	22.18	22.25	22.18	22.25	10566
3/21/2016	2:40 PM	22.13	22.2	22.13	22.2	8059
3/21/2016	2:41 PM	22.16	22.18	22.12	22.12	5201
3/21/2016	2:42 PM	22.18	22.19	22.16	22.16	3300
3/21/2016	2:43 PM	22.17	22.18	22.17	22.17	4200
3/21/2016	2:44 PM	22.2	22.21	22.13	22.16	36084
3/21/2016	2:45 PM	22.16	22.21	22.13	22.2	7155
3/21/2016	2:46 PM	22.11	22.16	22.085	22.16	17137
3/21/2016	2:47 PM	22.19	22.19	22.11	22.11	21744
3/21/2016	2:48 PM	22.23	22.25	22.18	22.19	21790
3/21/2016	2:49 PM	22.22	22.24	22.21	22.24	12340
3/21/2016	2:50 PM	22.24	22.25	22.22	22.22	32560
3/21/2016	2:51 PM	22.19	22.22	22.19	22.22	17812
3/21/2016	2:52 PM	22.24	22.24	22.2	22.2	2600
3/21/2016	2:53 PM	22.23	22.25	22.23	22.23	13711
3/21/2016	2:54 PM	22.2	22.22	22.2	22.21	3310
3/21/2016	2:55 PM	22.19	22.21	22.19	22.2	3824
3/21/2016	2:56 PM	22.22	22.245	22.19	22.19	13005
3/21/2016	2:57 PM	22.23	22.23	22.19	22.22	4800
3/21/2016	2:58 PM	22.21	22.23	22.21	22.23	1322
3/21/2016	2:59 PM	22.18	22.21	22.18	22.2	5700
3/21/2016	3:00 PM	22.19	22.21	22.18	22.21	4322
3/21/2016	3:01 PM	22.23	22.23	22.19	22.19	7848
3/21/2016	3:02 PM	22.23	22.24	22.21	22.23	4610
3/21/2016	3:03 PM	22.25	22.26	22.23	22.23	10515
3/21/2016	3:04 PM	22.2	22.27	22.2	22.25	15481
3/21/2016	3:05 PM	22.24	22.24	22.2	22.2	3004
3/21/2016	3:06 PM	22.25	22.25	22.22	22.24	9360
3/21/2016	3:07 PM	22.24	22.25	22.22	22.24	12902
3/21/2016	3:08 PM	22.23	22.33	22.23	22.25	53492
3/21/2016	3:09 PM	22.21	22.23	22.19	22.21	6704
3/21/2016	3:10 PM	22.19	22.21	22.19	22.21	3077
3/21/2016	3:11 PM	22.22	22.22	22.185	22.19	6593
3/21/2016	3:12 PM	22.21	22.23	22.21	22.23	3429
3/21/2016	3:13 PM	22.215	22.22	22.19	22.2	11278
3/21/2016	3:14 PM	22.19	22.22	22.17	22.22	8819
3/21/2016	3:15 PM	22.16	22.19	22.15	22.19	16651
3/21/2016	3:16 PM	22.19	22.19	22.15	22.16	6800
3/21/2016	3:17 PM	22.22	22.22	22.16	22.18	2600
3/21/2016	3:18 PM	22.23	22.23	22.21	22.23	10008
3/21/2016	3:19 PM	22.22	22.24	22.21	22.23	15380
3/21/2016	3:20 PM	22.22	22.23	22.19	22.23	7253
3/21/2016	3:21 PM	22.2	22.219	22.2	22.21	9819
3/21/2016	3:22 PM	22.225	22.225	22.205	22.205	7282
3/21/2016	3:23 PM	22.19	22.2	22.17	22.2	10047
3/21/2016	3:24 PM	22.2	22.21	22.19	22.2	3666
3/21/2016	3:25 PM	22.19	22.2	22.19	22.2	1766
3/21/2016	3:26 PM	22.2	22.22	22.19	22.19	47791
3/21/2016	3:27 PM	22.2	22.22	22.199	22.199	11295
3/21/2016	3:28 PM	22.08	22.205	22.08	22.19	24329
3/21/2016	3:29 PM	22.04	22.07	22.03	22.06	36266
3/21/2016	3:30 PM	22.08	22.1	22.05	22.05	9504
3/21/2016	3:31 PM	22.31	22.31	22.09	22.09	52642
3/21/2016	3:32 PM	22.3	22.31	22.26	22.3	8228
3/21/2016	3:33 PM	22.32	22.32	22.27	22.28	18400
3/21/2016	3:34 PM	22.34	22.35	22.28	22.3	13523
3/21/2016	3:35 PM	22.33	22.35	22.32	22.34	26462
3/21/2016	3:36 PM	22.36	22.38	22.33	22.33	11330
3/21/2016	3:37 PM	22.33	22.375	22.32	22.35	13102
3/21/2016	3:38 PM	22.33	22.35	22.31	22.33	9851
3/21/2016	3:39 PM	22.35	22.35	22.32	22.34	7600
3/21/2016	3:40 PM	22.36	22.365	22.34	22.36	9134
3/21/2016	3:41 PM	22.36	22.375	22.33	22.34	9018
3/21/2016	3:42 PM	22.32	22.34	22.28	22.34	12520
3/21/2016	3:43 PM	22.18	22.29	22.17	22.29	27847
3/21/2016	3:44 PM	22.24	22.255	22.19	22.19	17406
3/21/2016	3:45 PM	22.3	22.325	22.22	22.235	20952
3/21/2016	3:46 PM	22.29	22.33	22.27	22.3	21294
3/21/2016	3:47 PM	22.29	22.3	22.28	22.29	6375
3/21/2016	3:48 PM	22.29	22.32	22.28	22.29	10815
3/21/2016	3:49 PM	22.27	22.31	22.26	22.3	7059
3/21/2016	3:50 PM	22.3	22.3	22.28	22.28	4288
3/21/2016	3:51 PM	22.24	22.3	22.24	22.29	7339
3/21/2016	3:52 PM	22.22	22.25	22.21	22.25	8559
3/21/2016	3:53 PM	22.27	22.28	22.22	22.22	13526
3/21/2016	3:54 PM	22.3	22.32	22.28	22.28	22143
3/21/2016	3:55 PM	22.31	22.315	22.28	22.29	8491
3/21/2016	3:56 PM	22.305	22.32	22.29	22.32	16381
3/21/2016	3:57 PM	22.29	22.32	22.29	22.31	19574
3/21/2016	3:58 PM	22.19	22.3	22.19	22.29	26912
3/21/2016	3:59 PM	22.18	22.2	22.14	22.19	19534
3/21/2016	4:00 PM	22.15	22.2	22.12	22.18	32494
3/22/2016	9:31 AM	22.73	22.75	22.63	22.73	24566
3/22/2016	9:32 AM	22.72	22.8	22.67	22.75	47958
3/22/2016	9:33 AM	22.53	22.72	22.53	22.72	31852
3/22/2016	9:34 AM	22.47	22.57	22.44	22.53	64650
3/22/2016	9:35 AM	22.47	22.5	22.42	22.47	12560
3/22/2016	9:36 AM	22.47	22.47	22.36	22.47	27809
3/22/2016	9:37 AM	22.48	22.5	22.39	22.44	12400
3/22/2016	9:38 AM	22.45	22.51	22.43	22.49	12827
3/22/2016	9:39 AM	22.51	22.55	22.47	22.47	20340
3/22/2016	9:40 AM	22.6	22.62	22.51	22.52	17291
3/22/2016	9:41 AM	22.59	22.61	22.5	22.6	12902
3/22/2016	9:42 AM	22.68	22.69	22.55	22.6	23527
3/22/2016	9:43 AM	22.66	22.68	22.569	22.68	21466
3/22/2016	9:44 AM	22.65	22.69	22.61	22.66	10165
3/22/2016	9:45 AM	22.48	22.66	22.47	22.65	27611
3/22/2016	9:46 AM	22.63	22.63	22.49	22.49	22645
3/22/2016	9:47 AM	22.69	22.74	22.58	22.63	62373
3/22/2016	9:48 AM	22.68	22.77	22.68	22.71	34238
3/22/2016	9:49 AM	22.77	22.78	22.69	22.69	13520
3/22/2016	9:50 AM	22.8	22.84	22.73	22.77	53523
3/22/2016	9:51 AM	22.83	22.84	22.76	22.8	25553
3/22/2016	9:52 AM	22.78	22.86	22.76	22.795	27099
3/22/2016	9:53 AM	22.75	22.85	22.75	22.8	20519
3/22/2016	9:54 AM	22.68	22.78	22.641	22.74	48611
3/22/2016	9:55 AM	22.63	22.7	22.63	22.7	21568
3/22/2016	9:56 AM	22.57	22.63	22.53	22.63	27985
3/22/2016	9:57 AM	22.41	22.62	22.41	22.59	37419
3/22/2016	9:58 AM	22.49	22.5	22.41	22.41	21092
3/22/2016	9:59 AM	22.44	22.49	22.37	22.48	21325
3/22/2016	10:00 AM	22.4	22.45	22.39	22.44	15437
3/22/2016	10:01 AM	22.39	22.42	22.36	22.41	9231
3/22/2016	10:02 AM	22.44	22.47	22.4	22.41	21604
3/22/2016	10:03 AM	22.31	22.47	22.31	22.45	32060
3/22/2016	10:04 AM	22.51	22.52	22.3	22.3	38931
3/22/2016	10:05 AM	22.56	22.58	22.48	22.49	22079
3/22/2016	10:06 AM	22.52	22.56	22.5	22.55	11965
3/22/2016	10:07 AM	22.56	22.56	22.51	22.52	13868
3/22/2016	10:08 AM	22.61	22.64	22.56	22.57	31906
3/22/2016	10:09 AM	22.57	22.625	22.56	22.62	21720
3/22/2016	10:10 AM	22.69	22.715	22.57	22.57	18381
3/22/2016	10:11 AM	22.57	22.68	22.57	22.68	12096
3/22/2016	10:12 AM	22.51	22.59	22.51	22.58	15384
3/22/2016	10:13 AM	22.42	22.49	22.42	22.49	17248
3/22/2016	10:14 AM	22.33	22.46	22.32	22.41	32264
3/22/2016	10:15 AM	22.44	22.45	22.34	22.34	12552
3/22/2016	10:16 AM	22.51	22.56	22.41	22.43	16711
3/22/2016	10:17 AM	22.52	22.55	22.5	22.51	18351
3/22/2016	10:18 AM	22.55	22.59	22.52	22.54	22566
3/22/2016	10:19 AM	22.59	22.6	22.54	22.56	14277
3/22/2016	10:20 AM	22.54	22.58	22.53	22.57	10392
3/22/2016	10:21 AM	22.43	22.53	22.4	22.53	14879
3/22/2016	10:22 AM	22.39	22.43	22.39	22.42	6500
3/22/2016	10:23 AM	22.31	22.38	22.3	22.38	17429
3/22/2016	10:24 AM	22.27	22.36	22.23	22.309	28986
3/22/2016	10:25 AM	22.28	22.3	22.25	22.27	27338
3/22/2016	10:26 AM	22.28	22.32	22.265	22.3	10963
3/22/2016	10:27 AM	22.17	22.27	22.16	22.27	16692
3/22/2016	10:28 AM	22.25	22.28	22.17	22.19	23939
3/22/2016	10:29 AM	22.17	22.28	22.15	22.26	15180
3/22/2016	10:30 AM	22.18	22.19	22.16	22.17	3548
3/22/2016	10:31 AM	22.17	22.2	22.16	22.17	13723
3/22/2016	10:32 AM	22.19	22.2	22.18	22.19	10421
3/22/2016	10:33 AM	22.17	22.21	22.16	22.19	24570
3/22/2016	10:34 AM	22.28	22.28	22.16	22.16	22005
3/22/2016	10:35 AM	22.3	22.31	22.27	22.28	11197
3/22/2016	10:36 AM	22.36	22.39	22.27	22.27	22900
3/22/2016	10:37 AM	22.29	22.36	22.27	22.36	24386
3/22/2016	10:38 AM	22.26	22.28	22.25	22.27	4005
3/22/2016	10:39 AM	22.18	22.26	22.17	22.26	17669
3/22/2016	10:40 AM	22.04	22.17	22.04	22.16	49607
3/22/2016	10:41 AM	22.12	22.12	22.04	22.04	38472
3/22/2016	10:42 AM	22.13	22.15	22.1	22.11	10320
3/22/2016	10:43 AM	22.14	22.15	22.09	22.11	6905
3/22/2016	10:44 AM	22.15	22.16	22.14	22.14	4600
3/22/2016	10:45 AM	22.16	22.16	22.13	22.14	11926
3/22/2016	10:46 AM	22.16	22.185	22.14	22.15	12563
3/22/2016	10:47 AM	22.17	22.18	22.13	22.16	15273
3/22/2016	10:48 AM	22.15	22.18	22.15	22.17	4696
3/22/2016	10:49 AM	22.16	22.17	22.14	22.14	15312
3/22/2016	10:50 AM	22.14	22.17	22.13	22.15	10091
3/22/2016	10:51 AM	22.12	22.15	22.06	22.14	24719
3/22/2016	10:52 AM	22.13	22.14	22.11	22.12	17121
3/22/2016	10:53 AM	22.18	22.18	22.13	22.13	9704
3/22/2016	10:54 AM	22.16	22.19	22.15	22.17	10700
3/22/2016	10:55 AM	22.18	22.19	22.17	22.17	4200
3/22/2016	10:56 AM	22.26	22.3	22.16	22.17	33965
3/22/2016	10:57 AM	22.17	22.26	22.16	22.26	9961
3/22/2016	10:58 AM	22.215	22.215	22.16	22.17	20332
3/22/2016	10:59 AM	22.27	22.28	22.215	22.215	7220
3/22/2016	11:00 AM	22.3	22.31	22.25	22.28	12945
3/22/2016	11:01 AM	22.34	22.37	22.31	22.31	16249
3/22/2016	11:02 AM	22.35	22.36	22.32	22.35	12270
3/22/2016	11:03 AM	22.36	22.39	22.32	22.37	18820
3/22/2016	11:04 AM	22.27	22.36	22.27	22.36	6866
3/22/2016	11:05 AM	22.3	22.35	22.25	22.27	10571
3/22/2016	11:06 AM	22.38	22.4	22.29	22.31	6364
3/22/2016	11:07 AM	22.36	22.4	22.36	22.38	8400
3/22/2016	11:08 AM	22.3	22.37	22.3	22.36	10261
3/22/2016	11:09 AM	22.31	22.31	22.28	22.29	3532
3/22/2016	11:10 AM	22.29	22.33	22.27	22.3	4672
3/22/2016	11:11 AM	22.3	22.31	22.29	22.29	4614
3/22/2016	11:12 AM	22.28	22.3	22.28	22.3	1600
3/22/2016	11:13 AM	22.33	22.33	22.26	22.27	8313
3/22/2016	11:14 AM	22.325	22.34	22.32	22.33	4513
3/22/2016	11:15 AM	22.28	22.34	22.28	22.32	4395
3/22/2016	11:16 AM	22.16	22.29	22.13	22.29	31746
3/22/2016	11:17 AM	22.14	22.17	22.14	22.16	6639
3/22/2016	11:18 AM	22.08	22.155	22.08	22.12	14820
3/22/2016	11:19 AM	22.06	22.08	22.06	22.07	14738
3/22/2016	11:20 AM	22.08	22.08	22.06	22.06	5865
3/22/2016	11:21 AM	22.089	22.11	22.06	22.07	17249
3/22/2016	11:22 AM	22.07	22.08	22.07	22.08	4739
3/22/2016	11:23 AM	22.06	22.09	22.06	22.08	5320
3/22/2016	11:24 AM	22.02	22.06	22	22.05	41733
3/22/2016	11:25 AM	22.05	22.07	22.01	22.03	9568
3/22/2016	11:26 AM	22.06	22.08	22.04	22.04	10000
3/22/2016	11:27 AM	22.13	22.16	22.06	22.07	14976
3/22/2016	11:28 AM	22.08	22.14	22.07	22.14	6680
3/22/2016	11:29 AM	22.04	22.08	22.04	22.08	9774
3/22/2016	11:30 AM	22.07	22.07	22.02	22.04	11976
3/22/2016	11:31 AM	22.05	22.05	22.03	22.04	7867
3/22/2016	11:32 AM	22.1	22.1	22.04	22.04	10624
3/22/2016	11:33 AM	22.16	22.18	22.09	22.09	29148
3/22/2016	11:34 AM	22.23	22.25	22.16	22.16	18158
3/22/2016	11:35 AM	22.24	22.25	22.21	22.23	14805
3/22/2016	11:36 AM	22.2	22.27	22.2	22.24	18252
3/22/2016	11:37 AM	22.19	22.24	22.18	22.2	4324
3/22/2016	11:38 AM	22.18	22.18	22.16	22.18	2075
3/22/2016	11:39 AM	22.21	22.22	22.18	22.18	5945
3/22/2016	11:40 AM	22.27	22.27	22.2	22.21	10159
3/22/2016	11:41 AM	22.2	22.27	22.185	22.27	14048
3/22/2016	11:42 AM	22.2	22.23	22.17	22.2	4850
3/22/2016	11:43 AM	22.16	22.19	22.16	22.19	2987
3/22/2016	11:44 AM	22.2	22.2	22.14	22.16	2926
3/22/2016	11:45 AM	22.15	22.18	22.15	22.18	9206
3/22/2016	11:46 AM	22.19	22.2	22.15	22.16	7500
3/22/2016	11:47 AM	22.21	22.215	22.19	22.19	2300
3/22/2016	11:48 AM	22.21	22.24	22.2	22.21	9966
3/22/2016	11:49 AM	22.25	22.26	22.21	22.22	6425
3/22/2016	11:50 AM	22.31	22.33	22.26	22.26	9002
3/22/2016	11:51 AM	22.32	22.34	22.29	22.3	5070
3/22/2016	11:52 AM	22.31	22.31	22.29	22.3	5404
3/22/2016	11:53 AM	22.28	22.34	22.27	22.31	7000
3/22/2016	11:54 AM	22.31	22.31	22.29	22.29	6480
3/22/2016	11:55 AM	22.4	22.4	22.31	22.31	19972
3/22/2016	11:56 AM	22.4	22.43	22.38	22.4	25985
3/22/2016	11:57 AM	22.47	22.48	22.39	22.39	10933
3/22/2016	11:58 AM	22.45	22.46	22.42	22.46	12194
3/22/2016	11:59 AM	22.44	22.47	22.44	22.45	15800
3/22/2016	12:00 PM	22.44	22.46	22.43	22.44	11112
3/22/2016	12:01 PM	22.43	22.43	22.39	22.43	10824
3/22/2016	12:02 PM	22.36	22.42	22.32	22.42	15599
3/22/2016	12:03 PM	22.33	22.37	22.33	22.35	7624
3/22/2016	12:04 PM	22.38	22.4	22.32	22.32	6108
3/22/2016	12:05 PM	22.37	22.41	22.35	22.38	9140
3/22/2016	12:06 PM	22.37	22.39	22.36	22.36	5600
3/22/2016	12:07 PM	22.33	22.36	22.31	22.36	3420
3/22/2016	12:08 PM	22.29	22.34	22.29	22.32	5391
3/22/2016	12:09 PM	22.33	22.34	22.31	22.31	3442
3/22/2016	12:10 PM	22.27	22.36	22.27	22.35	15199
3/22/2016	12:11 PM	22.27	22.3	22.27	22.27	2141
3/22/2016	12:12 PM	22.33	22.34	22.28	22.28	6810
3/22/2016	12:13 PM	22.34	22.38	22.3	22.32	7460
3/22/2016	12:14 PM	22.3	22.34	22.3	22.34	2000
3/22/2016	12:15 PM	22.37	22.38	22.31	22.31	7286
3/22/2016	12:16 PM	22.25	22.37	22.25	22.36	16038
3/22/2016	12:17 PM	22.21	22.24	22.2	22.24	11860
3/22/2016	12:18 PM	22.21	22.22	22.17	22.21	10455
3/22/2016	12:19 PM	22.19	22.2	22.16	22.2	3308
3/22/2016	12:20 PM	22.19	22.21	22.18	22.19	14815
3/22/2016	12:21 PM	22.18	22.21	22.18	22.2	43827
3/22/2016	12:22 PM	22.17	22.18	22.16	22.17	5500
3/22/2016	12:23 PM	22.14	22.16	22.13	22.16	26382
3/22/2016	12:24 PM	22.17	22.18	22.15	22.16	4168
3/22/2016	12:25 PM	22.18	22.2	22.18	22.18	4406
3/22/2016	12:26 PM	22.19	22.19	22.17	22.18	2674
3/22/2016	12:27 PM	22.18	22.21	22.18	22.2	5774
3/22/2016	12:28 PM	22.13	22.2	22.13	22.19	3960
3/22/2016	12:29 PM	22.07	22.15	22.07	22.15	11475
3/22/2016	12:30 PM	22.05	22.08	22.02	22.07	18503
3/22/2016	12:31 PM	22.07	22.085	22.06	22.06	17766
3/22/2016	12:32 PM	22.01	22.07	22	22.06	23871
3/22/2016	12:33 PM	22.07	22.07	22.01	22.01	6000
3/22/2016	12:34 PM	22.05	22.07	22.05	22.07	5000
3/22/2016	12:35 PM	22.06	22.06	22.01	22.02	13000
3/22/2016	12:36 PM	22.08	22.08	22.04	22.05	2700
3/22/2016	12:37 PM	22.06	22.1	22.06	22.09	6500
3/22/2016	12:38 PM	22.04	22.05	22.02	22.05	4958
3/22/2016	12:39 PM	22.05	22.065	22.04	22.04	6454
3/22/2016	12:40 PM	22.03	22.05	22.03	22.05	4507
3/22/2016	12:41 PM	22.03	22.03	22.02	22.03	1600
3/22/2016	12:42 PM	21.89	22.03	21.84	22.03	76641
3/22/2016	12:43 PM	21.82	21.91	21.82	21.91	21196
3/22/2016	12:44 PM	21.79	21.84	21.79	21.82	23728
3/22/2016	12:45 PM	21.69	21.8	21.69	21.78	42789
3/22/2016	12:46 PM	21.72	21.72	21.68	21.68	10048
3/22/2016	12:47 PM	21.74	21.77	21.71	21.71	29392
3/22/2016	12:48 PM	21.71	21.75	21.71	21.74	18840
3/22/2016	12:49 PM	21.7	21.73	21.7	21.71	10439
3/22/2016	12:50 PM	21.71	21.719	21.7	21.71	7600
3/22/2016	12:51 PM	21.71	21.71	21.71	21.71	2265
3/22/2016	12:52 PM	21.67	21.709	21.66	21.7	13000
3/22/2016	12:53 PM	21.53	21.66	21.53	21.66	31116
3/22/2016	12:54 PM	21.55	21.56	21.515	21.515	11814
3/22/2016	12:55 PM	21.53	21.56	21.53	21.55	6820
3/22/2016	12:56 PM	21.38	21.52	21.38	21.52	72887
3/22/2016	12:57 PM	21.34	21.42	21.33	21.38	29067
3/22/2016	12:58 PM	21.38	21.39	21.32	21.32	27059
3/22/2016	12:59 PM	21.44	21.44	21.38	21.38	13662
3/22/2016	1:00 PM	21.38	21.46	21.35	21.46	9780
3/22/2016	1:01 PM	21.43	21.43	21.38	21.38	12342
3/22/2016	1:02 PM	21.48	21.49	21.44	21.44	15780
3/22/2016	1:03 PM	21.5	21.52	21.47	21.48	11672
3/22/2016	1:04 PM	21.49	21.51	21.46	21.51	12322
3/22/2016	1:05 PM	21.43	21.5	21.43	21.49	6154
3/22/2016	1:06 PM	21.43	21.44	21.43	21.43	7409
3/22/2016	1:07 PM	21.45	21.46	21.43	21.43	6656
3/22/2016	1:08 PM	21.35	21.45	21.32	21.45	13113
3/22/2016	1:09 PM	21.349	21.36	21.32	21.36	11598
3/22/2016	1:10 PM	21.44	21.45	21.34	21.349	11713
3/22/2016	1:11 PM	21.42	21.44	21.38	21.44	9267
3/22/2016	1:12 PM	21.45	21.49	21.41	21.41	21020
3/22/2016	1:13 PM	21.54	21.579	21.46	21.46	16924
3/22/2016	1:14 PM	21.57	21.57	21.52	21.53	11835
3/22/2016	1:15 PM	21.57	21.57	21.55	21.57	10520
3/22/2016	1:16 PM	21.5	21.56	21.46	21.56	9574
3/22/2016	1:17 PM	21.53	21.55	21.49	21.5	13867
3/22/2016	1:18 PM	21.52	21.55	21.52	21.535	3980
3/22/2016	1:19 PM	21.48	21.52	21.46	21.52	6971
3/22/2016	1:20 PM	21.47	21.48	21.47	21.47	2926
3/22/2016	1:21 PM	21.43	21.47	21.43	21.47	4271
3/22/2016	1:22 PM	21.44	21.45	21.42	21.44	4220
3/22/2016	1:23 PM	21.43	21.44	21.42	21.43	4348
3/22/2016	1:24 PM	21.37	21.4	21.37	21.4	700
3/22/2016	1:25 PM	21.41	21.41	21.35	21.35	11568
3/22/2016	1:26 PM	21.46	21.46	21.39	21.4	3550
3/22/2016	1:27 PM	21.47	21.48	21.46	21.47	2352
3/22/2016	1:28 PM	21.47	21.48	21.46	21.46	1920
3/22/2016	1:29 PM	21.41	21.45	21.41	21.45	2669
3/22/2016	1:30 PM	21.42	21.43	21.37	21.42	11298
3/22/2016	1:31 PM	21.43	21.44	21.42	21.42	5290
3/22/2016	1:32 PM	21.43	21.44	21.43	21.44	2123
3/22/2016	1:33 PM	21.44	21.45	21.43	21.44	6008
3/22/2016	1:34 PM	21.43	21.45	21.43	21.44	5599
3/22/2016	1:35 PM	21.44	21.48	21.43	21.43	4900
3/22/2016	1:36 PM	21.45	21.46	21.43	21.435	2700
3/22/2016	1:37 PM	21.35	21.42	21.34	21.42	9874
3/22/2016	1:38 PM	21.35	21.37	21.34	21.36	3600
3/22/2016	1:39 PM	21.34	21.34	21.34	21.34	500
3/22/2016	1:40 PM	21.45	21.45	21.325	21.325	17887
3/22/2016	1:41 PM	21.51	21.51	21.43	21.44	14799
3/22/2016	1:42 PM	21.61	21.62	21.53	21.53	11681
3/22/2016	1:43 PM	21.58	21.61	21.55	21.61	8735
3/22/2016	1:44 PM	21.63	21.65	21.58	21.58	13382
3/22/2016	1:45 PM	21.63	21.67	21.63	21.66	7453
3/22/2016	1:46 PM	21.64	21.679	21.64	21.65	3600
3/22/2016	1:47 PM	21.57	21.645	21.56	21.645	8700
3/22/2016	1:48 PM	21.56	21.58	21.53	21.58	4461
3/22/2016	1:49 PM	21.53	21.56	21.53	21.56	2400
3/22/2016	1:50 PM	21.49	21.515	21.48	21.51	8300
3/22/2016	1:51 PM	21.5	21.515	21.45	21.47	10002
3/22/2016	1:52 PM	21.47	21.5	21.47	21.5	2956
3/22/2016	1:53 PM	21.5	21.5	21.47	21.48	4337
3/22/2016	1:54 PM	21.45	21.54	21.45	21.51	8487
3/22/2016	1:55 PM	21.47	21.47	21.47	21.47	1900
3/22/2016	1:56 PM	21.4	21.45	21.4	21.45	5540
3/22/2016	1:57 PM	21.38	21.43	21.38	21.4	45426
3/22/2016	1:58 PM	21.44	21.44	21.36	21.375	3175
3/22/2016	1:59 PM	21.59	21.6	21.46	21.47	16476
3/22/2016	2:00 PM	21.56	21.62	21.56	21.59	5820
3/22/2016	2:01 PM	21.49	21.54	21.48	21.54	5047
3/22/2016	2:02 PM	21.47	21.49	21.46	21.49	5537
3/22/2016	2:03 PM	21.46	21.48	21.44	21.47	4230
3/22/2016	2:04 PM	21.45	21.47	21.44	21.46	5411
3/22/2016	2:05 PM	21.44	21.47	21.44	21.45	6788
3/22/2016	2:06 PM	21.39	21.42	21.39	21.41	4424
3/22/2016	2:07 PM	21.43	21.44	21.38	21.39	6559
3/22/2016	2:08 PM	21.43	21.45	21.42	21.42	1524
3/22/2016	2:09 PM	21.45	21.47	21.45	21.45	2200
3/22/2016	2:10 PM	21.49	21.5	21.44	21.44	10530
3/22/2016	2:11 PM	21.47	21.5	21.46	21.49	9885
3/22/2016	2:12 PM	21.43	21.46	21.43	21.46	4600
3/22/2016	2:13 PM	21.48	21.53	21.43	21.44	15375
3/22/2016	2:14 PM	21.47	21.49	21.46	21.485	6000
3/22/2016	2:15 PM	21.43	21.46	21.43	21.46	3300
3/22/2016	2:16 PM	21.38	21.44	21.38	21.44	15000
3/22/2016	2:17 PM	21.63	21.63	21.38	21.38	34721
3/22/2016	2:18 PM	21.5	21.63	21.5	21.63	5106
3/22/2016	2:19 PM	21.59	21.61	21.51	21.51	12116
3/22/2016	2:20 PM	21.49	21.59	21.48	21.59	10210
3/22/2016	2:21 PM	21.49	21.49	21.46	21.49	6446
3/22/2016	2:22 PM	21.48	21.51	21.48	21.49	7046
3/22/2016	2:23 PM	21.51	21.51	21.48	21.48	7172
3/22/2016	2:24 PM	21.56	21.56	21.51	21.51	3835
3/22/2016	2:25 PM	21.48	21.55	21.48	21.55	8186
3/22/2016	2:26 PM	21.4	21.47	21.38	21.47	9995
3/22/2016	2:27 PM	21.39	21.39	21.35	21.39	7674
3/22/2016	2:28 PM	21.35	21.37	21.31	21.37	16006
3/22/2016	2:29 PM	21.37	21.39	21.34	21.34	5109
3/22/2016	2:30 PM	21.41	21.43	21.37	21.37	5590
3/22/2016	2:31 PM	21.37	21.41	21.36	21.41	5312
3/22/2016	2:32 PM	21.32	21.37	21.31	21.37	4176
3/22/2016	2:33 PM	21.3	21.35	21.3	21.33	8380
3/22/2016	2:34 PM	21.32	21.32	21.27	21.3	16820
3/22/2016	2:35 PM	21.31	21.33	21.3	21.33	3700
3/22/2016	2:36 PM	21.32	21.32	21.29	21.3	5800
3/22/2016	2:37 PM	21.33	21.36	21.33	21.33	9155
3/22/2016	2:38 PM	21.32	21.34	21.32	21.33	4100
3/22/2016	2:39 PM	21.33	21.33	21.29	21.325	18443
3/22/2016	2:40 PM	21.31	21.34	21.31	21.34	2820
3/22/2016	2:41 PM	21.31	21.32	21.3	21.31	2700
3/22/2016	2:42 PM	21.33	21.33	21.29	21.31	7549
3/22/2016	2:43 PM	21.33	21.36	21.32	21.33	10249
3/22/2016	2:44 PM	21.36	21.385	21.32	21.32	15981
3/22/2016	2:45 PM	21.35	21.36	21.34	21.35	3636
3/22/2016	2:46 PM	21.27	21.33	21.27	21.33	12843
3/22/2016	2:47 PM	21.33	21.34	21.26	21.26	11607
3/22/2016	2:48 PM	21.3	21.33	21.3	21.32	5759
3/22/2016	2:49 PM	21.3	21.31	21.3	21.3	1850
3/22/2016	2:50 PM	21.28	21.305	21.28	21.3	5017
3/22/2016	2:51 PM	21.29	21.29	21.25	21.28	13971
3/22/2016	2:52 PM	21.39	21.42	21.3	21.3	25402
3/22/2016	2:53 PM	21.35	21.41	21.35	21.4	18313
3/22/2016	2:54 PM	21.39	21.41	21.33	21.33	13522
3/22/2016	2:55 PM	21.38	21.43	21.36	21.42	14022
3/22/2016	2:56 PM	21.37	21.4	21.36	21.38	7401
3/22/2016	2:57 PM	21.39	21.4	21.36	21.36	10531
3/22/2016	2:58 PM	21.47	21.49	21.39	21.39	18697
3/22/2016	2:59 PM	21.57	21.57	21.46	21.46	22432
3/22/2016	3:00 PM	21.65	21.65	21.57	21.57	23757
3/22/2016	3:01 PM	21.58	21.66	21.56	21.65	32865
3/22/2016	3:02 PM	21.62	21.65	21.58	21.59	13060
3/22/2016	3:03 PM	21.58	21.63	21.57	21.63	12500
3/22/2016	3:04 PM	21.62	21.62	21.55	21.59	7265
3/22/2016	3:05 PM	21.72	21.72	21.62	21.62	26285
3/22/2016	3:06 PM	21.73	21.74	21.69	21.72	10295
3/22/2016	3:07 PM	21.78	21.83	21.72	21.72	30574
3/22/2016	3:08 PM	21.76	21.82	21.74	21.78	22233
3/22/2016	3:09 PM	21.82	21.83	21.78	21.78	14703
3/22/2016	3:10 PM	21.79	21.89	21.79	21.81	27066
3/22/2016	3:11 PM	21.89	21.9	21.775	21.775	18808
3/22/2016	3:12 PM	21.83	21.875	21.81	21.875	16626
3/22/2016	3:13 PM	21.71	21.81	21.71	21.81	16653
3/22/2016	3:14 PM	21.72	21.72	21.64	21.71	9188
3/22/2016	3:15 PM	21.79	21.801	21.71	21.72	24688
3/22/2016	3:16 PM	21.94	21.96	21.79	21.82	52789
3/22/2016	3:17 PM	21.96	22.05	21.91	21.94	34119
3/22/2016	3:18 PM	21.99	21.99	21.96	21.96	6959
3/22/2016	3:19 PM	22.06	22.08	22	22	27806
3/22/2016	3:20 PM	21.97	22.06	21.97	22.04	11561
3/22/2016	3:21 PM	21.88	21.97	21.88	21.95	16787
3/22/2016	3:22 PM	21.85	21.89	21.84	21.85	9150
3/22/2016	3:23 PM	21.85	21.9	21.82	21.87	7652
3/22/2016	3:24 PM	21.81	21.835	21.761	21.81	21498
3/22/2016	3:25 PM	21.83	21.85	21.79	21.81	12420
3/22/2016	3:26 PM	21.81	21.83	21.78	21.78	7171
3/22/2016	3:27 PM	21.84	21.86	21.81	21.81	17335
3/22/2016	3:28 PM	21.75	21.88	21.75	21.85	18265
3/22/2016	3:29 PM	21.78	21.79	21.7	21.735	19400
3/22/2016	3:30 PM	21.79	21.82	21.77	21.78	8091
3/22/2016	3:31 PM	21.74	21.78	21.71	21.78	9218
3/22/2016	3:32 PM	21.79	21.8	21.68	21.71	25695
3/22/2016	3:33 PM	21.84	21.86	21.79	21.79	18173
3/22/2016	3:34 PM	21.86	21.87	21.8	21.84	10960
3/22/2016	3:35 PM	21.88	21.92	21.84	21.84	11290
3/22/2016	3:36 PM	21.91	21.93	21.845	21.87	38700
3/22/2016	3:37 PM	21.8	21.9	21.8	21.9	6175
3/22/2016	3:38 PM	21.76	21.8	21.73	21.78	11111
3/22/2016	3:39 PM	21.67	21.77	21.66	21.77	26856
3/22/2016	3:40 PM	21.79	21.79	21.63	21.68	41039
3/22/2016	3:41 PM	21.76	21.81	21.69	21.8	28700
3/22/2016	3:42 PM	21.73	21.73	21.68	21.71	10236
3/22/2016	3:43 PM	21.76	21.8	21.73	21.73	13875
3/22/2016	3:44 PM	21.65	21.78	21.63	21.76	12892
3/22/2016	3:45 PM	21.73	21.73	21.63	21.64	14384
3/22/2016	3:46 PM	21.63	21.75	21.62	21.74	13135
3/22/2016	3:47 PM	21.69	21.71	21.63	21.63	11064
3/22/2016	3:48 PM	21.71	21.71	21.67	21.67	4164
3/22/2016	3:49 PM	21.72	21.745	21.69	21.71	11901
3/22/2016	3:50 PM	21.74	21.77	21.7	21.72	19531
3/22/2016	3:51 PM	21.64	21.73	21.62	21.73	16335
3/22/2016	3:52 PM	21.66	21.67	21.59	21.63	17222
3/22/2016	3:53 PM	21.75	21.75	21.67	21.67	15930
3/22/2016	3:54 PM	21.79	21.8	21.73	21.75	11904
3/22/2016	3:55 PM	21.77	21.82	21.77	21.81	8589
3/22/2016	3:56 PM	21.69	21.79	21.67	21.78	13021
3/22/2016	3:57 PM	21.66	21.7	21.65	21.7	15089
3/22/2016	3:58 PM	21.63	21.68	21.61	21.67	22414
3/22/2016	3:59 PM	21.61	21.63	21.6	21.63	39907
3/22/2016	4:00 PM	21.55	21.59	21.52	21.59	26739
3/23/2016	9:31 AM	22.12	22.12	21.96	21.98	30779
3/23/2016	9:32 AM	22.08	22.11	22.02	22.11	34997
3/23/2016	9:33 AM	22.13	22.13	22.04	22.08	18587
3/23/2016	9:34 AM	22.1	22.16	22.09	22.12	19454
3/23/2016	9:35 AM	22.03	22.11	22.02	22.11	23708
3/23/2016	9:36 AM	22.03	22.1	22	22.05	53401
3/23/2016	9:37 AM	21.97	22.05	21.95	22.04	33976
3/23/2016	9:38 AM	22.08	22.09	21.97	21.97	34725
3/23/2016	9:39 AM	22.2	22.21	22.08	22.08	62946
3/23/2016	9:40 AM	22.25	22.26	22.1	22.19	39483
3/23/2016	9:41 AM	22.4	22.47	22.26	22.26	64910
3/23/2016	9:42 AM	22.46	22.48	22.37	22.4	25521
3/23/2016	9:43 AM	22.52	22.57	22.42	22.45	38106
3/23/2016	9:44 AM	22.44	22.53	22.44	22.51	31008
3/23/2016	9:45 AM	22.5	22.57	22.43	22.44	60633
3/23/2016	9:46 AM	22.48	22.54	22.46	22.5	27398
3/23/2016	9:47 AM	22.4	22.47	22.4	22.47	41235
3/23/2016	9:48 AM	22.39	22.45	22.35	22.41	26597
3/23/2016	9:49 AM	22.44	22.48	22.38	22.38	27167
3/23/2016	9:50 AM	22.66	22.68	22.47	22.47	63538
3/23/2016	9:51 AM	22.63	22.71	22.63	22.67	30059
3/23/2016	9:52 AM	22.74	22.745	22.64	22.64	39452
3/23/2016	9:53 AM	22.61	22.77	22.6	22.73	34736
3/23/2016	9:54 AM	22.64	22.67	22.6	22.61	21762
3/23/2016	9:55 AM	22.63	22.65	22.62	22.65	12623
3/23/2016	9:56 AM	22.71	22.71	22.62	22.635	31037
3/23/2016	9:57 AM	22.6	22.74	22.6	22.71	29474
3/23/2016	9:58 AM	22.63	22.66	22.53	22.6	10050
3/23/2016	9:59 AM	22.55	22.62	22.51	22.62	21749
3/23/2016	10:00 AM	22.56	22.58	22.53	22.57	47008
3/23/2016	10:01 AM	22.62	22.64	22.51	22.56	21408
3/23/2016	10:02 AM	22.6	22.69	22.55	22.65	19934
3/23/2016	10:03 AM	22.52	22.63	22.5	22.61	18125
3/23/2016	10:04 AM	22.54	22.55	22.47	22.53	20438
3/23/2016	10:05 AM	22.62	22.63	22.54	22.54	20587
3/23/2016	10:06 AM	22.66	22.68	22.58	22.62	39524
3/23/2016	10:07 AM	22.71	22.73	22.66	22.66	20236
3/23/2016	10:08 AM	22.64	22.73	22.64	22.71	21003
3/23/2016	10:09 AM	22.73	22.73	22.64	22.65	18850
3/23/2016	10:10 AM	22.58	22.72	22.56	22.71	22304
3/23/2016	10:11 AM	22.46	22.58	22.44	22.58	56920
3/23/2016	10:12 AM	22.43	22.53	22.43	22.46	22304
3/23/2016	10:13 AM	22.37	22.44	22.36	22.41	19450
3/23/2016	10:14 AM	22.33	22.37	22.25	22.36	41580
3/23/2016	10:15 AM	22.38	22.41	22.33	22.33	34510
3/23/2016	10:16 AM	22.41	22.45	22.39	22.39	14692
3/23/2016	10:17 AM	22.5	22.51	22.4	22.4	19083
3/23/2016	10:18 AM	22.45	22.5	22.44	22.5	20576
3/23/2016	10:19 AM	22.49	22.49	22.42	22.46	8915
3/23/2016	10:20 AM	22.51	22.52	22.46	22.49	20598
3/23/2016	10:21 AM	22.28	22.5	22.28	22.5	25445
3/23/2016	10:22 AM	22.37	22.38	22.3	22.3	18740
3/23/2016	10:23 AM	22.38	22.42	22.38	22.38	6200
3/23/2016	10:24 AM	22.4	22.4	22.37	22.38	5383
3/23/2016	10:25 AM	22.34	22.4	22.29	22.4	19419
3/23/2016	10:26 AM	22.31	22.33	22.24	22.3	19058
3/23/2016	10:27 AM	22.36	22.38	22.31	22.31	18630
3/23/2016	10:28 AM	22.42	22.43	22.36	22.38	8208
3/23/2016	10:29 AM	22.43	22.43	22.39	22.42	8217
3/23/2016	10:30 AM	22.45	22.46	22.4	22.42	14115
3/23/2016	10:31 AM	22.47	22.52	22.41	22.45	37833
3/23/2016	10:32 AM	22.24	22.5	22.13	22.48	45737
3/23/2016	10:33 AM	22.29	22.36	22.24	22.24	25131
3/23/2016	10:34 AM	22.43	22.47	22.29	22.31	30400
3/23/2016	10:35 AM	22.47	22.51	22.42	22.44	26435
3/23/2016	10:36 AM	22.57	22.57	22.45	22.48	36140
3/23/2016	10:37 AM	22.55	22.59	22.53	22.57	16486
3/23/2016	10:38 AM	22.47	22.57	22.44	22.55	12460
3/23/2016	10:39 AM	22.48	22.52	22.45	22.46	10738
3/23/2016	10:40 AM	22.54	22.58	22.49	22.49	14961
3/23/2016	10:41 AM	22.66	22.67	22.53	22.55	18175
3/23/2016	10:42 AM	22.69	22.695	22.65	22.67	13368
3/23/2016	10:43 AM	22.63	22.71	22.61	22.7	43194
3/23/2016	10:44 AM	22.46	22.69	22.46	22.63	24832
3/23/2016	10:45 AM	22.56	22.57	22.44	22.47	22310
3/23/2016	10:46 AM	22.53	22.58	22.51	22.57	15743
3/23/2016	10:47 AM	22.4	22.52	22.38	22.52	28035
3/23/2016	10:48 AM	22.37	22.4	22.3	22.4	17220
3/23/2016	10:49 AM	22.37	22.43	22.35	22.36	11045
3/23/2016	10:50 AM	22.33	22.41	22.32	22.38	11756
3/23/2016	10:51 AM	22.42	22.43	22.33	22.33	12148
3/23/2016	10:52 AM	22.44	22.44	22.38	22.43	9680
3/23/2016	10:53 AM	22.43	22.49	22.42	22.45	10701
3/23/2016	10:54 AM	22.52	22.54	22.45	22.46	19682
3/23/2016	10:55 AM	22.46	22.53	22.46	22.5	19600
3/23/2016	10:56 AM	22.42	22.48	22.42	22.48	9786
3/23/2016	10:57 AM	22.52	22.53	22.41	22.42	20248
3/23/2016	10:58 AM	22.57	22.57	22.49	22.49	15342
3/23/2016	10:59 AM	22.51	22.59	22.5	22.57	32247
3/23/2016	11:00 AM	22.54	22.54	22.45	22.51	20295
3/23/2016	11:01 AM	22.65	22.65	22.56	22.56	15805
3/23/2016	11:02 AM	22.65	22.67	22.62	22.64	7300
3/23/2016	11:03 AM	22.69	22.69	22.62	22.64	41355
3/23/2016	11:04 AM	22.54	22.64	22.52	22.64	18631
3/23/2016	11:05 AM	22.61	22.65	22.53	22.53	9200
3/23/2016	11:06 AM	22.55	22.65	22.55	22.62	15754
3/23/2016	11:07 AM	22.52	22.61	22.52	22.55	14339
3/23/2016	11:08 AM	22.48	22.57	22.48	22.53	22598
3/23/2016	11:09 AM	22.41	22.48	22.38	22.48	17052
3/23/2016	11:10 AM	22.37	22.39	22.33	22.37	7550
3/23/2016	11:11 AM	22.4	22.45	22.32	22.36	21360
3/23/2016	11:12 AM	22.38	22.46	22.38	22.42	27221
3/23/2016	11:13 AM	22.35	22.44	22.35	22.39	31271
3/23/2016	11:14 AM	22.48	22.49	22.36	22.36	28413
3/23/2016	11:15 AM	22.5	22.51	22.4	22.455	14540
3/23/2016	11:16 AM	22.483	22.52	22.48	22.51	7140
3/23/2016	11:17 AM	22.48	22.5	22.44	22.48	14565
3/23/2016	11:18 AM	22.56	22.56	22.46	22.49	15106
3/23/2016	11:19 AM	22.56	22.61	22.53	22.55	15500
3/23/2016	11:20 AM	22.68	22.69	22.55	22.56	33813
3/23/2016	11:21 AM	22.66	22.68	22.59	22.68	19107
3/23/2016	11:22 AM	22.63	22.69	22.61	22.64	19988
3/23/2016	11:23 AM	22.62	22.65	22.58	22.63	16820
3/23/2016	11:24 AM	22.61	22.66	22.59	22.6	9395
3/23/2016	11:25 AM	22.68	22.68	22.59	22.6	27210
3/23/2016	11:26 AM	22.62	22.68	22.62	22.68	18770
3/23/2016	11:27 AM	22.58	22.62	22.57	22.61	16319
3/23/2016	11:28 AM	22.55	22.59	22.52	22.58	5754
3/23/2016	11:29 AM	22.66	22.66	22.52	22.53	8908
3/23/2016	11:30 AM	22.65	22.67	22.59	22.67	16054
3/23/2016	11:31 AM	22.65	22.69	22.62	22.64	15200
3/23/2016	11:32 AM	22.79	22.81	22.66	22.66	62847
3/23/2016	11:33 AM	22.82	22.82	22.78	22.79	26351
3/23/2016	11:34 AM	22.81	22.89	22.78	22.8	45895
3/23/2016	11:35 AM	22.83	22.86	22.81	22.81	19800
3/23/2016	11:36 AM	22.91	22.95	22.84	22.85	28001
3/23/2016	11:37 AM	22.81	22.94	22.77	22.91	20470
3/23/2016	11:38 AM	22.85	22.85	22.8	22.8	10417
3/23/2016	11:39 AM	22.91	22.94	22.85	22.85	21202
3/23/2016	11:40 AM	22.91	22.92	22.89	22.92	6100
3/23/2016	11:41 AM	22.93	22.98	22.91	22.91	16458
3/23/2016	11:42 AM	22.86	22.95	22.85	22.91	12489
3/23/2016	11:43 AM	22.89	22.89	22.81	22.86	29870
3/23/2016	11:44 AM	22.99	22.99	22.88	22.9	14170
3/23/2016	11:45 AM	22.95	23	22.95	22.99	32773
3/23/2016	11:46 AM	23.02	23.03	22.97	22.97	26961
3/23/2016	11:47 AM	23.06	23.09	23.01	23.02	17476
3/23/2016	11:48 AM	23.08	23.12	23.04	23.055	36165
3/23/2016	11:49 AM	23.08	23.13	23.08	23.09	12781
3/23/2016	11:50 AM	23.06	23.09	23.03	23.07	11752
3/23/2016	11:51 AM	23.06	23.14	23.06	23.08	27034
3/23/2016	11:52 AM	23.12	23.13	23.06	23.07	8450
3/23/2016	11:53 AM	23.11	23.17	23.11	23.145	16746
3/23/2016	11:54 AM	23.11	23.12	23.1	23.11	7805
3/23/2016	11:55 AM	23	23.1	22.97	23.1	25715
3/23/2016	11:56 AM	22.9	22.99	22.9	22.99	13589
3/23/2016	11:57 AM	22.94	22.95	22.87	22.9	36712
3/23/2016	11:58 AM	22.9	22.94	22.9	22.93	16987
3/23/2016	11:59 AM	22.93	22.97	22.91	22.91	9668
3/23/2016	12:00 PM	22.86	22.94	22.86	22.93	14249
3/23/2016	12:01 PM	22.87	22.9	22.83	22.87	12159
3/23/2016	12:02 PM	22.83	22.88	22.83	22.88	10034
3/23/2016	12:03 PM	22.78	22.84	22.78	22.84	15860
3/23/2016	12:04 PM	22.72	22.78	22.72	22.78	6800
3/23/2016	12:05 PM	22.74	22.77	22.73	22.73	5928
3/23/2016	12:06 PM	22.76	22.79	22.73	22.74	9600
3/23/2016	12:07 PM	22.78	22.78	22.735	22.77	3541
3/23/2016	12:08 PM	22.77	22.77	22.72	22.75	3167
3/23/2016	12:09 PM	22.8	22.83	22.75	22.76	7291
3/23/2016	12:10 PM	22.85	22.87	22.805	22.805	5320
3/23/2016	12:11 PM	22.77	22.84	22.75	22.84	7961
3/23/2016	12:12 PM	22.63	22.81	22.61	22.78	20020
3/23/2016	12:13 PM	22.67	22.67	22.63	22.65	5500
3/23/2016	12:14 PM	22.64	22.65	22.63	22.65	5616
3/23/2016	12:15 PM	22.62	22.64	22.605	22.64	8944
3/23/2016	12:16 PM	22.74	22.75	22.61	22.62	10978
3/23/2016	12:17 PM	22.7	22.73	22.68	22.73	6256
3/23/2016	12:18 PM	22.76	22.76	22.69	22.7	9254
3/23/2016	12:19 PM	22.63	22.75	22.63	22.75	12987
3/23/2016	12:20 PM	22.61	22.64	22.61	22.62	5660
3/23/2016	12:21 PM	22.58	22.6	22.55	22.6	18781
3/23/2016	12:22 PM	22.57	22.59	22.56	22.58	12254
3/23/2016	12:23 PM	22.6	22.68	22.58	22.58	9550
3/23/2016	12:24 PM	22.64	22.64	22.56	22.58	13909
3/23/2016	12:25 PM	22.67	22.73	22.63	22.65	26405
3/23/2016	12:26 PM	22.72	22.72	22.64	22.67	7727
3/23/2016	12:27 PM	22.74	22.74	22.69	22.73	6680
3/23/2016	12:28 PM	22.73	22.77	22.73	22.75	8400
3/23/2016	12:29 PM	22.73	22.74	22.69	22.72	10807
3/23/2016	12:30 PM	22.57	22.74	22.56	22.73	22690
3/23/2016	12:31 PM	22.55	22.66	22.55	22.57	19422
3/23/2016	12:32 PM	22.55	22.56	22.52	22.54	6463
3/23/2016	12:33 PM	22.49	22.56	22.43	22.56	37949
3/23/2016	12:34 PM	22.55	22.55	22.49	22.49	7534
3/23/2016	12:35 PM	22.59	22.61	22.55	22.56	4403
3/23/2016	12:36 PM	22.65	22.66	22.59	22.59	16599
3/23/2016	12:37 PM	22.63	22.7	22.63	22.65	10281
3/23/2016	12:38 PM	22.64	22.67	22.63	22.64	4100
3/23/2016	12:39 PM	22.6	22.64	22.58	22.64	6200
3/23/2016	12:40 PM	22.64	22.64	22.58	22.61	8600
3/23/2016	12:41 PM	22.68	22.71	22.64	22.64	9800
3/23/2016	12:42 PM	22.63	22.68	22.62	22.68	9300
3/23/2016	12:43 PM	22.65	22.7	22.63	22.65	10300
3/23/2016	12:44 PM	22.56	22.66	22.56	22.65	13880
3/23/2016	12:45 PM	22.57	22.59	22.54	22.55	14342
3/23/2016	12:46 PM	22.61	22.63	22.54	22.55	38420
3/23/2016	12:47 PM	22.55	22.63	22.53	22.61	8920
3/23/2016	12:48 PM	22.56	22.57	22.55	22.57	3390
3/23/2016	12:49 PM	22.53	22.575	22.53	22.56	9080
3/23/2016	12:50 PM	22.54	22.57	22.53	22.53	7700
3/23/2016	12:51 PM	22.57	22.59	22.51	22.52	10325
3/23/2016	12:52 PM	22.63	22.63	22.55	22.58	7133
3/23/2016	12:53 PM	22.66	22.66	22.61	22.63	6900
3/23/2016	12:54 PM	22.64	22.675	22.64	22.66	14512
3/23/2016	12:55 PM	22.67	22.68	22.61	22.63	12000
3/23/2016	12:56 PM	22.77	22.78	22.68	22.68	19939
3/23/2016	12:57 PM	22.81	22.81	22.74	22.77	9600
3/23/2016	12:58 PM	22.79	22.83	22.78	22.82	44722
3/23/2016	12:59 PM	22.73	22.8	22.73	22.79	20919
3/23/2016	1:00 PM	22.66	22.75	22.65	22.73	10400
3/23/2016	1:01 PM	22.76	22.76	22.66	22.66	12400
3/23/2016	1:02 PM	22.71	22.76	22.7	22.755	10160
3/23/2016	1:03 PM	22.77	22.77	22.71	22.71	3220
3/23/2016	1:04 PM	22.81	22.82	22.76	22.77	6388
3/23/2016	1:05 PM	22.77	22.79	22.75	22.79	5582
3/23/2016	1:06 PM	22.8	22.81	22.75	22.76	5200
3/23/2016	1:07 PM	22.845	22.845	22.79	22.8	3196
3/23/2016	1:08 PM	22.77	22.87	22.77	22.87	13728
3/23/2016	1:09 PM	22.77	22.8	22.76	22.77	5552
3/23/2016	1:10 PM	22.74	22.77	22.74	22.77	2900
3/23/2016	1:11 PM	22.73	22.75	22.73	22.74	4200
3/23/2016	1:12 PM	22.64	22.71	22.64	22.71	12020
3/23/2016	1:13 PM	22.63	22.66	22.63	22.65	3529
3/23/2016	1:14 PM	22.54	22.63	22.53	22.63	10187
3/23/2016	1:15 PM	22.59	22.61	22.55	22.55	11616
3/23/2016	1:16 PM	22.64	22.66	22.58	22.58	6067
3/23/2016	1:17 PM	22.61	22.67	22.6	22.62	6649
3/23/2016	1:18 PM	22.61	22.63	22.59	22.62	3400
3/23/2016	1:19 PM	22.63	22.66	22.62	22.63	7105
3/23/2016	1:20 PM	22.67	22.69	22.63	22.63	9414
3/23/2016	1:21 PM	22.67	22.7	22.66	22.67	9397
3/23/2016	1:22 PM	22.68	22.71	22.66	22.68	16661
3/23/2016	1:23 PM	22.68	22.73	22.68	22.7	17244
3/23/2016	1:24 PM	22.65	22.68	22.62	22.68	6366
3/23/2016	1:25 PM	22.69	22.69	22.63	22.63	7400
3/23/2016	1:26 PM	22.73	22.75	22.7	22.7	6005
3/23/2016	1:27 PM	22.78	22.82	22.74	22.74	16484
3/23/2016	1:28 PM	22.78	22.8	22.76	22.78	6700
3/23/2016	1:29 PM	22.76	22.79	22.75	22.79	26250
3/23/2016	1:30 PM	22.75	22.79	22.75	22.76	5600
3/23/2016	1:31 PM	22.77	22.8	22.75	22.75	10800
3/23/2016	1:32 PM	22.83	22.83	22.77	22.78	6400
3/23/2016	1:33 PM	22.86	22.86	22.82	22.82	7700
3/23/2016	1:34 PM	22.85	22.88	22.84	22.865	9320
3/23/2016	1:35 PM	22.9	22.94	22.84	22.86	11729
3/23/2016	1:36 PM	22.9	22.9	22.88	22.9	9132
3/23/2016	1:37 PM	22.89	22.895	22.855	22.89	6157
3/23/2016	1:38 PM	22.94	22.975	22.88	22.89	15452
3/23/2016	1:39 PM	22.95	22.995	22.93	22.97	10950
3/23/2016	1:40 PM	22.93	22.95	22.92	22.95	6110
3/23/2016	1:41 PM	22.97	22.99	22.94	22.945	9010
3/23/2016	1:42 PM	22.98	22.99	22.97	22.97	3991
3/23/2016	1:43 PM	22.95	22.99	22.95	22.98	15052
3/23/2016	1:44 PM	22.94	22.95	22.92	22.95	10400
3/23/2016	1:45 PM	22.95	22.96	22.93	22.95	6100
3/23/2016	1:46 PM	22.87	22.93	22.87	22.93	19290
3/23/2016	1:47 PM	22.94	22.94	22.87	22.87	3500
3/23/2016	1:48 PM	22.97	22.97	22.91	22.92	8800
3/23/2016	1:49 PM	22.995	22.995	22.96	22.96	9000
3/23/2016	1:50 PM	22.96	22.99	22.93	22.99	10500
3/23/2016	1:51 PM	22.95	22.97	22.93	22.96	4500
3/23/2016	1:52 PM	22.91	22.93	22.9	22.93	11643
3/23/2016	1:53 PM	22.92	22.93	22.9	22.91	9160
3/23/2016	1:54 PM	22.89	22.93	22.88	22.925	14600
3/23/2016	1:55 PM	22.91	22.91	22.88	22.89	6000
3/23/2016	1:56 PM	22.89	22.92	22.89	22.9	6410
3/23/2016	1:57 PM	22.9	22.925	22.89	22.9	6526
3/23/2016	1:58 PM	22.91	22.92	22.9	22.91	14365
3/23/2016	1:59 PM	22.89	22.9	22.89	22.895	17300
3/23/2016	2:00 PM	22.89	22.89	22.89	22.89	2700
3/23/2016	2:01 PM	22.92	22.94	22.91	22.91	8141
3/23/2016	2:02 PM	22.88	22.92	22.87	22.92	25741
3/23/2016	2:03 PM	22.77	22.88	22.75	22.88	27260
3/23/2016	2:04 PM	22.69	22.77	22.69	22.77	19820
3/23/2016	2:05 PM	22.77	22.77	22.69	22.69	17227
3/23/2016	2:06 PM	22.77	22.78	22.76	22.77	4500
3/23/2016	2:07 PM	22.8	22.805	22.77	22.78	17812
3/23/2016	2:08 PM	22.79	22.8	22.78	22.795	6850
3/23/2016	2:09 PM	22.7	22.77	22.69	22.77	36295
3/23/2016	2:10 PM	22.75	22.76	22.69	22.7	3450
3/23/2016	2:11 PM	22.75	22.765	22.73	22.74	9370
3/23/2016	2:12 PM	22.7	22.75	22.695	22.73	4045
3/23/2016	2:13 PM	22.7	22.76	22.67	22.71	6834
3/23/2016	2:14 PM	22.75	22.76	22.67	22.68	6900
3/23/2016	2:15 PM	22.79	22.795	22.75	22.76	10599
3/23/2016	2:16 PM	22.64	22.8	22.64	22.8	18102
3/23/2016	2:17 PM	22.61	22.67	22.61	22.62	11655
3/23/2016	2:18 PM	22.55	22.6	22.54	22.6	7338
3/23/2016	2:19 PM	22.62	22.62	22.54	22.56	12230
3/23/2016	2:20 PM	22.64	22.66	22.6	22.61	11646
3/23/2016	2:21 PM	22.62	22.66	22.62	22.65	3854
3/23/2016	2:22 PM	22.68	22.69	22.6	22.63	5084
3/23/2016	2:23 PM	22.73	22.755	22.67	22.67	18160
3/23/2016	2:24 PM	22.68	22.75	22.68	22.74	2304
3/23/2016	2:25 PM	22.74	22.75	22.685	22.685	3200
3/23/2016	2:26 PM	22.8	22.81	22.73	22.75	6160
3/23/2016	2:27 PM	22.97	22.97	22.81	22.81	20968
3/23/2016	2:28 PM	23	23.01	22.95	22.98	21103
3/23/2016	2:29 PM	22.98	23.04	22.98	22.99	17708
3/23/2016	2:30 PM	22.99	23	22.97	22.98	12471
3/23/2016	2:31 PM	22.85	23.01	22.85	23.01	10050
3/23/2016	2:32 PM	22.84	22.88	22.82	22.86	9350
3/23/2016	2:33 PM	22.87	22.91	22.85	22.85	14380
3/23/2016	2:34 PM	22.86	22.9	22.83	22.88	12311
3/23/2016	2:35 PM	22.87	22.87	22.82	22.865	15481
3/23/2016	2:36 PM	22.81	22.87	22.79	22.87	17068
3/23/2016	2:37 PM	22.79	22.81	22.77	22.79	10100
3/23/2016	2:38 PM	22.84	22.84	22.79	22.79	11400
3/23/2016	2:39 PM	22.98	22.98	22.82	22.84	12220
3/23/2016	2:40 PM	23.02	23.02	22.95	23	8712
3/23/2016	2:41 PM	23.02	23.04	23	23	12393
3/23/2016	2:42 PM	22.98	23.01	22.98	23.01	9953
3/23/2016	2:43 PM	23.01	23.015	22.95	22.98	10826
3/23/2016	2:44 PM	22.98	23.03	22.96	23.015	8006
3/23/2016	2:45 PM	22.98	22.995	22.95	22.97	9192
3/23/2016	2:46 PM	22.97	23	22.95	23	6019
3/23/2016	2:47 PM	22.98	23	22.92	22.95	16499
3/23/2016	2:48 PM	22.98	23	22.96	22.99	8000
3/23/2016	2:49 PM	23.13	23.13	22.98	22.98	30106
3/23/2016	2:50 PM	23.14	23.18	23.11	23.12	26736
3/23/2016	2:51 PM	23.15	23.18	23.12	23.16	37829
3/23/2016	2:52 PM	23.26	23.27	23.16	23.16	82525
3/23/2016	2:53 PM	23.29	23.32	23.24	23.27	67924
3/23/2016	2:54 PM	23.36	23.36	23.3	23.3	28815
3/23/2016	2:55 PM	23.41	23.42	23.33	23.36	24575
3/23/2016	2:56 PM	23.38	23.4	23.35	23.4	18110
3/23/2016	2:57 PM	23.37	23.39	23.35	23.38	10874
3/23/2016	2:58 PM	23.4	23.4	23.36	23.36	6930
3/23/2016	2:59 PM	23.36	23.4	23.36	23.4	6667
3/23/2016	3:00 PM	23.37	23.39	23.34	23.36	10664
3/23/2016	3:01 PM	23.26	23.37	23.26	23.37	14336
3/23/2016	3:02 PM	23.26	23.29	23.24	23.25	10323
3/23/2016	3:03 PM	23.36	23.37	23.23	23.24	13442
3/23/2016	3:04 PM	23.47	23.48	23.34	23.36	39577
3/23/2016	3:05 PM	23.49	23.49	23.43	23.47	11806
3/23/2016	3:06 PM	23.5	23.52	23.47	23.48	43376
3/23/2016	3:07 PM	23.47	23.5	23.44	23.49	18012
3/23/2016	3:08 PM	23.37	23.47	23.36	23.47	10100
3/23/2016	3:09 PM	23.38	23.39	23.36	23.38	7408
3/23/2016	3:10 PM	23.48	23.5	23.36	23.37	24284
3/23/2016	3:11 PM	23.49	23.51	23.44	23.49	15650
3/23/2016	3:12 PM	23.49	23.54	23.49	23.5	18518
3/23/2016	3:13 PM	23.49	23.53	23.47	23.52	14274
3/23/2016	3:14 PM	23.38	23.48	23.38	23.48	19563
3/23/2016	3:15 PM	23.42	23.45	23.37	23.39	13856
3/23/2016	3:16 PM	23.52	23.53	23.43	23.44	17180
3/23/2016	3:17 PM	23.5	23.53	23.5	23.52	10300
3/23/2016	3:18 PM	23.49	23.5	23.47	23.49	11355
3/23/2016	3:19 PM	23.51	23.55	23.5	23.5	9630
3/23/2016	3:20 PM	23.49	23.53	23.49	23.51	6100
3/23/2016	3:21 PM	23.51	23.54	23.49	23.49	10639
3/23/2016	3:22 PM	23.47	23.53	23.46	23.52	11669
3/23/2016	3:23 PM	23.47	23.49	23.46	23.47	4960
3/23/2016	3:24 PM	23.52	23.52	23.45	23.46	6792
3/23/2016	3:25 PM	23.63	23.63	23.52	23.52	35100
3/23/2016	3:26 PM	23.64	23.68	23.64	23.65	25886
3/23/2016	3:27 PM	23.75	23.83	23.65	23.65	26995
3/23/2016	3:28 PM	23.71	23.75	23.69	23.74	13998
3/23/2016	3:29 PM	23.61	23.71	23.59	23.71	16840
3/23/2016	3:30 PM	23.61	23.65	23.61	23.63	12819
3/23/2016	3:31 PM	23.6	23.61	23.54	23.6	19105
3/23/2016	3:32 PM	23.61	23.65	23.6	23.6	14112
3/23/2016	3:33 PM	23.6	23.62	23.59	23.62	5432
3/23/2016	3:34 PM	23.46	23.595	23.46	23.595	26239
3/23/2016	3:35 PM	23.44	23.51	23.43	23.45	12861
3/23/2016	3:36 PM	23.48	23.49	23.425	23.45	21627
3/23/2016	3:37 PM	23.37	23.47	23.37	23.47	18642
3/23/2016	3:38 PM	23.27	23.39	23.25	23.39	19037
3/23/2016	3:39 PM	23.35	23.35	23.29	23.3	11929
3/23/2016	3:40 PM	23.41	23.43	23.36	23.36	16255
3/23/2016	3:41 PM	23.47	23.48	23.4	23.4	11863
3/23/2016	3:42 PM	23.43	23.47	23.43	23.465	8360
3/23/2016	3:43 PM	23.38	23.43	23.38	23.42	5273
3/23/2016	3:44 PM	23.41	23.41	23.37	23.38	8152
3/23/2016	3:45 PM	23.52	23.53	23.42	23.42	14416
3/23/2016	3:46 PM	23.55	23.55	23.49	23.53	14531
3/23/2016	3:47 PM	23.6	23.645	23.56	23.56	20267
3/23/2016	3:48 PM	23.6	23.61	23.54	23.61	19025
3/23/2016	3:49 PM	23.6	23.625	23.58	23.6	6600
3/23/2016	3:50 PM	23.56	23.635	23.45	23.61	46266
3/23/2016	3:51 PM	23.5	23.6	23.47	23.57	18182
3/23/2016	3:52 PM	23.42	23.5	23.42	23.49	10142
3/23/2016	3:53 PM	23.36	23.42	23.35	23.41	13186
3/23/2016	3:54 PM	23.45	23.48	23.35	23.35	15062
3/23/2016	3:55 PM	23.43	23.45	23.41	23.45	10768
3/23/2016	3:56 PM	23.32	23.41	23.31	23.41	24629
3/23/2016	3:57 PM	23.41	23.43	23.34	23.34	16521
3/23/2016	3:58 PM	23.44	23.49	23.39	23.4	17972
3/23/2016	3:59 PM	23.47	23.53	23.43	23.43	13172
3/23/2016	4:00 PM	23.54	23.6	23.41	23.46	71630
3/24/2016	9:31 AM	25.29	25.31	25.21	25.23	59394
3/24/2016	9:32 AM	25.42	25.46	25.31	25.31	60783
3/24/2016	9:33 AM	25.56	25.6	25.42	25.425	58422
3/24/2016	9:34 AM	25.483	25.59	25.47	25.57	56714
3/24/2016	9:35 AM	25.48	25.57	25.46	25.49	82062
3/24/2016	9:36 AM	25.36	25.55	25.35	25.5	37707
3/24/2016	9:37 AM	25.31	25.39	25.235	25.37	50394
3/24/2016	9:38 AM	25.17	25.31	25.16	25.3	47704
3/24/2016	9:39 AM	25.13	25.21	25.11	25.18	33474
3/24/2016	9:40 AM	25.06	25.18	25.06	25.15	13801
3/24/2016	9:41 AM	25.05	25.11	25	25.1	31645
3/24/2016	9:42 AM	24.97	25.07	24.96	25.06	59548
3/24/2016	9:43 AM	24.87	24.96	24.84	24.96	36365
3/24/2016	9:44 AM	25.05	25.07	24.84	24.89	15683
3/24/2016	9:45 AM	25.21	25.21	25.03	25.04	30170
3/24/2016	9:46 AM	25.2	25.26	25.11	25.24	44499
3/24/2016	9:47 AM	25.29	25.31	25.15	25.15	23666
3/24/2016	9:48 AM	25.22	25.31	25.21	25.3	28740
3/24/2016	9:49 AM	25.35	25.36	25.23	25.23	23661
3/24/2016	9:50 AM	25.325	25.38	25.26	25.37	11734
3/24/2016	9:51 AM	25.14	25.37	25.12	25.34	13629
3/24/2016	9:52 AM	25.03	25.16	25.03	25.11	14187
3/24/2016	9:53 AM	25.01	25.09	25.01	25.05	6918
3/24/2016	9:54 AM	25.02	25.06	24.96	25.01	14762
3/24/2016	9:55 AM	24.91	25.04	24.91	25.03	35452
3/24/2016	9:56 AM	25.04	25.06	24.91	24.91	20850
3/24/2016	9:57 AM	24.97	25.075	24.94	25.04	32050
3/24/2016	9:58 AM	24.96	24.99	24.91	24.95	21234
3/24/2016	9:59 AM	24.94	24.98	24.92	24.95	6336
3/24/2016	10:00 AM	24.86	24.98	24.83	24.97	17097
3/24/2016	10:01 AM	24.86	24.92	24.825	24.865	47681
3/24/2016	10:02 AM	24.87	24.91	24.86	24.86	9110
3/24/2016	10:03 AM	24.91	24.94	24.86	24.86	8465
3/24/2016	10:04 AM	24.97	25	24.89	24.89	10375
3/24/2016	10:05 AM	25.06	25.1	24.99	24.99	14190
3/24/2016	10:06 AM	25.02	25.06	25	25.06	3600
3/24/2016	10:07 AM	25	25.01	24.95	25.01	7301
3/24/2016	10:08 AM	24.91	25.02	24.91	24.99	10817
3/24/2016	10:09 AM	25.01	25.04	24.9	24.9	9273
3/24/2016	10:10 AM	25.02	25.07	25	25.02	11019
3/24/2016	10:11 AM	25.13	25.15	25.04	25.04	14602
3/24/2016	10:12 AM	25.18	25.23	25.11	25.11	24593
3/24/2016	10:13 AM	25.09	25.17	25.06	25.17	8536
3/24/2016	10:14 AM	25.06	25.09	25.01	25.07	8650
3/24/2016	10:15 AM	25.15	25.15	25.04	25.05	30189
3/24/2016	10:16 AM	25.11	25.17	25.11	25.15	10491
3/24/2016	10:17 AM	24.97	25.12	24.95	25.12	25725
3/24/2016	10:18 AM	24.97	24.98	24.93	24.98	18291
3/24/2016	10:19 AM	25.03	25.08	24.97	24.98	11453
3/24/2016	10:20 AM	25.11	25.14	25.03	25.04	8435
3/24/2016	10:21 AM	25.03	25.1	25	25.1	13835
3/24/2016	10:22 AM	25.05	25.05	25	25.01	9438
3/24/2016	10:23 AM	24.93	25.05	24.88	25.03	18890
3/24/2016	10:24 AM	24.97	24.99	24.89	24.89	15000
3/24/2016	10:25 AM	25.02	25.02	24.96	24.98	11534
3/24/2016	10:26 AM	25.06	25.08	25.02	25.02	14189
3/24/2016	10:27 AM	25.02	25.07	25	25.05	16326
3/24/2016	10:28 AM	25.14	25.15	25.01	25.04	14618
3/24/2016	10:29 AM	25.09	25.18	25.09	25.145	11553
3/24/2016	10:30 AM	25.17	25.17	25.07	25.08	9117
3/24/2016	10:31 AM	24.98	25.18	24.96	25.17	14539
3/24/2016	10:32 AM	24.95	25.02	24.9	24.98	18638
3/24/2016	10:33 AM	25.02	25.03	24.95	24.95	14286
3/24/2016	10:34 AM	24.99	25.01	24.92	25.01	11484
3/24/2016	10:35 AM	24.9	24.96	24.9	24.96	12490
3/24/2016	10:36 AM	24.86	24.9	24.8	24.9	23985
3/24/2016	10:37 AM	24.81	24.89	24.81	24.88	7399
3/24/2016	10:38 AM	24.87	24.92	24.82	24.82	13689
3/24/2016	10:39 AM	24.79	24.87	24.78	24.85	16809
3/24/2016	10:40 AM	24.71	24.78	24.7	24.78	30638
3/24/2016	10:41 AM	24.73	24.76	24.69	24.69	20372
3/24/2016	10:42 AM	24.66	24.73	24.66	24.715	38271
3/24/2016	10:43 AM	24.6	24.65	24.57	24.65	49605
3/24/2016	10:44 AM	24.53	24.6	24.5	24.59	26622
3/24/2016	10:45 AM	24.62	24.65	24.53	24.53	25557
3/24/2016	10:46 AM	24.6	24.63	24.56	24.63	12837
3/24/2016	10:47 AM	24.58	24.6	24.55	24.58	5520
3/24/2016	10:48 AM	24.52	24.55	24.52	24.55	21643
3/24/2016	10:49 AM	24.57	24.57	24.52	24.52	2985
3/24/2016	10:50 AM	24.52	24.56	24.52	24.56	10084
3/24/2016	10:51 AM	24.37	24.56	24.37	24.52	21101
3/24/2016	10:52 AM	24.38	24.43	24.33	24.38	15329
3/24/2016	10:53 AM	24.29	24.37	24.29	24.37	36953
3/24/2016	10:54 AM	24.32	24.35	24.27	24.28	27564
3/24/2016	10:55 AM	24.36	24.41	24.24	24.31	26777
3/24/2016	10:56 AM	24.38	24.4	24.33	24.34	11700
3/24/2016	10:57 AM	24.46	24.47	24.36	24.38	17319
3/24/2016	10:58 AM	24.41	24.47	24.4	24.47	14766
3/24/2016	10:59 AM	24.36	24.42	24.36	24.42	9051
3/24/2016	11:00 AM	24.32	24.35	24.27	24.35	19921
3/24/2016	11:01 AM	24.18	24.31	24.18	24.31	22100
3/24/2016	11:02 AM	24.2	24.22	24.12	24.19	20677
3/24/2016	11:03 AM	24.2	24.27	24.17	24.21	27466
3/24/2016	11:04 AM	24.23	24.23	24.17	24.21	15271
3/24/2016	11:05 AM	24.23	24.25	24.19	24.22	8758
3/24/2016	11:06 AM	24.15	24.23	24.15	24.21	16826
3/24/2016	11:07 AM	24.22	24.24	24.14	24.14	14077
3/24/2016	11:08 AM	24.17	24.23	24.17	24.23	8428
3/24/2016	11:09 AM	24.17	24.18	24.14	24.16	15961
3/24/2016	11:10 AM	24.12	24.18	24.11	24.17	19466
3/24/2016	11:11 AM	24.06	24.13	24.03	24.13	20917
3/24/2016	11:12 AM	24.09	24.1	24.04	24.05	18240
3/24/2016	11:13 AM	24.14	24.14	24.06	24.08	16759
3/24/2016	11:14 AM	24.25	24.25	24.15	24.15	30787
3/24/2016	11:15 AM	24.28	24.29	24.23	24.24	10680
3/24/2016	11:16 AM	24.34	24.37	24.3	24.3	34488
3/24/2016	11:17 AM	24.42	24.43	24.33	24.34	37149
3/24/2016	11:18 AM	24.41	24.43	24.37	24.43	13310
3/24/2016	11:19 AM	24.42	24.49	24.39	24.42	23323
3/24/2016	11:20 AM	24.35	24.43	24.34	24.42	21656
3/24/2016	11:21 AM	24.41	24.41	24.34	24.345	14333
3/24/2016	11:22 AM	24.38	24.43	24.37	24.39	4630
3/24/2016	11:23 AM	24.52	24.52	24.39	24.39	11108
3/24/2016	11:24 AM	24.54	24.56	24.49	24.53	9520
3/24/2016	11:25 AM	24.53	24.55	24.49	24.55	15693
3/24/2016	11:26 AM	24.6	24.61	24.54	24.54	26062
3/24/2016	11:27 AM	24.57	24.64	24.56	24.6	31343
3/24/2016	11:28 AM	24.59	24.59	24.55	24.56	15747
3/24/2016	11:29 AM	24.53	24.58	24.52	24.58	10050
3/24/2016	11:30 AM	24.6	24.6	24.51	24.53	14077
3/24/2016	11:31 AM	24.54	24.61	24.53	24.59	19946
3/24/2016	11:32 AM	24.52	24.58	24.51	24.57	8607
3/24/2016	11:33 AM	24.52	24.54	24.49	24.53	10981
3/24/2016	11:34 AM	24.57	24.61	24.52	24.52	18201
3/24/2016	11:35 AM	24.54	24.55	24.52	24.55	6010
3/24/2016	11:36 AM	24.52	24.57	24.5	24.57	13376
3/24/2016	11:37 AM	24.51	24.54	24.5	24.51	5400
3/24/2016	11:38 AM	24.62	24.62	24.51	24.51	8900
3/24/2016	11:39 AM	24.65	24.67	24.62	24.63	10065
3/24/2016	11:40 AM	24.64	24.67	24.63	24.65	8232
3/24/2016	11:41 AM	24.68	24.69	24.61	24.63	9696
3/24/2016	11:42 AM	24.66	24.67	24.62	24.67	11796
3/24/2016	11:43 AM	24.74	24.76	24.67	24.67	12602
3/24/2016	11:44 AM	24.64	24.74	24.62	24.74	12681
3/24/2016	11:45 AM	24.6	24.64	24.59	24.62	5500
3/24/2016	11:46 AM	24.69	24.69	24.62	24.62	11859
3/24/2016	11:47 AM	24.7	24.8	24.68	24.69	26940
3/24/2016	11:48 AM	24.74	24.75	24.7	24.72	7654
3/24/2016	11:49 AM	24.69	24.75	24.68	24.72	16223
3/24/2016	11:50 AM	24.71	24.78	24.69	24.69	30850
3/24/2016	11:51 AM	24.76	24.77	24.7	24.7	14020
3/24/2016	11:52 AM	24.79	24.8	24.74	24.76	13661
3/24/2016	11:53 AM	24.83	24.86	24.79	24.8	22107
3/24/2016	11:54 AM	24.78	24.85	24.72	24.81	23793
3/24/2016	11:55 AM	24.85	24.85	24.77	24.78	16280
3/24/2016	11:56 AM	24.83	24.87	24.82	24.82	9595
3/24/2016	11:57 AM	24.81	24.89	24.81	24.83	14160
3/24/2016	11:58 AM	24.84	24.84	24.81	24.82	9699
3/24/2016	11:59 AM	24.85	24.91	24.85	24.85	19269
3/24/2016	12:00 PM	24.83	24.89	24.751	24.84	22727
3/24/2016	12:01 PM	24.69	24.84	24.67	24.82	19854
3/24/2016	12:02 PM	24.68	24.72	24.661	24.69	23653
3/24/2016	12:03 PM	24.65	24.68	24.65	24.67	10133
3/24/2016	12:04 PM	24.61	24.66	24.61	24.65	15247
3/24/2016	12:05 PM	24.63	24.64	24.59	24.61	13402
3/24/2016	12:06 PM	24.59	24.63	24.58	24.63	13332
3/24/2016	12:07 PM	24.52	24.61	24.52	24.61	27666
3/24/2016	12:08 PM	24.4	24.51	24.39	24.505	25197
3/24/2016	12:09 PM	24.31	24.38	24.31	24.38	21895
3/24/2016	12:10 PM	24.36	24.38	24.31	24.31	15546
3/24/2016	12:11 PM	24.38	24.39	24.34	24.36	16100
3/24/2016	12:12 PM	24.42	24.44	24.35	24.37	23224
3/24/2016	12:13 PM	24.49	24.49	24.4	24.41	11480
3/24/2016	12:14 PM	24.47	24.49	24.44	24.48	11691
3/24/2016	12:15 PM	24.52	24.58	24.48	24.51	8221
3/24/2016	12:16 PM	24.56	24.58	24.53	24.53	6222
3/24/2016	12:17 PM	24.64	24.65	24.55	24.56	12537
3/24/2016	12:18 PM	24.65	24.67	24.64	24.65	18901
3/24/2016	12:19 PM	24.72	24.73	24.64	24.65	9069
3/24/2016	12:20 PM	24.85	24.86	24.7	24.71	28917
3/24/2016	12:21 PM	24.96	24.97	24.83	24.86	47024
3/24/2016	12:22 PM	24.96	24.99	24.91	24.96	22449
3/24/2016	12:23 PM	24.87	24.95	24.84	24.95	16446
3/24/2016	12:24 PM	24.9	24.91	24.85	24.87	9090
3/24/2016	12:25 PM	25.03	25.03	24.91	24.91	23516
3/24/2016	12:26 PM	25.12	25.13	24.99	25	19184
3/24/2016	12:27 PM	25	25.16	24.99	25.14	32257
3/24/2016	12:28 PM	24.99	25.02	24.96	25	13258
3/24/2016	12:29 PM	24.85	24.95	24.81	24.943	24447
3/24/2016	12:30 PM	24.82	24.86	24.79	24.86	19839
3/24/2016	12:31 PM	24.82	24.88	24.82	24.83	9625
3/24/2016	12:32 PM	24.81	24.83	24.75	24.82	9720
3/24/2016	12:33 PM	24.91	24.92	24.79	24.81	8124
3/24/2016	12:34 PM	24.91	24.97	24.89	24.9	6533
3/24/2016	12:35 PM	25.04	25.06	24.93	24.93	37426
3/24/2016	12:36 PM	25.08	25.16	25.04	25.04	11895
3/24/2016	12:37 PM	25.02	25.07	25	25.07	13736
3/24/2016	12:38 PM	25.06	25.07	25	25.03	10568
3/24/2016	12:39 PM	25.06	25.07	25.02	25.05	9600
3/24/2016	12:40 PM	25.17	25.17	25.04	25.06	14155
3/24/2016	12:41 PM	25.12	25.21	25.12	25.18	16616
3/24/2016	12:42 PM	25.16	25.18	25.15	25.15	9300
3/24/2016	12:43 PM	25.12	25.27	25.11	25.18	38141
3/24/2016	12:44 PM	25.14	25.18	25.11	25.11	11887
3/24/2016	12:45 PM	25.08	25.14	25.08	25.14	7020
3/24/2016	12:46 PM	25.01	25.09	25.01	25.09	8969
3/24/2016	12:47 PM	24.995	25.02	24.96	25	14125
3/24/2016	12:48 PM	24.99	25.03	24.99	25	5887
3/24/2016	12:49 PM	25.06	25.1	25.01	25.01	9445
3/24/2016	12:50 PM	25.05	25.1	25.03	25.06	11100
3/24/2016	12:51 PM	25.03	25.085	25.03	25.08	10580
3/24/2016	12:52 PM	24.93	25.03	24.93	25.03	7011
3/24/2016	12:53 PM	24.97	24.97	24.92	24.95	8217
3/24/2016	12:54 PM	24.91	24.97	24.89	24.96	15893
3/24/2016	12:55 PM	24.93	24.94	24.9	24.92	8011
3/24/2016	12:56 PM	24.94	24.95	24.92	24.93	4893
3/24/2016	12:57 PM	24.93	24.94	24.87	24.92	6292
3/24/2016	12:58 PM	24.88	24.92	24.88	24.92	6000
3/24/2016	12:59 PM	24.99	25	24.88	24.88	5900
3/24/2016	1:00 PM	24.98	25.01	24.98	25	3100
3/24/2016	1:01 PM	24.88	25.01	24.88	24.99	11511
3/24/2016	1:02 PM	24.88	24.91	24.86	24.88	4500
3/24/2016	1:03 PM	24.77	24.87	24.72	24.87	17650
3/24/2016	1:04 PM	24.85	24.85	24.77	24.78	4723
3/24/2016	1:05 PM	24.79	24.87	24.78	24.84	6166
3/24/2016	1:06 PM	24.8	24.81	24.75	24.81	11200
3/24/2016	1:07 PM	24.76	24.77	24.74	24.76	5400
3/24/2016	1:08 PM	24.68	24.77	24.68	24.77	6576
3/24/2016	1:09 PM	24.77	24.77	24.68	24.69	7160
3/24/2016	1:10 PM	24.79	24.79	24.74	24.76	7651
3/24/2016	1:11 PM	24.75	24.78	24.73	24.77	6140
3/24/2016	1:12 PM	24.76	24.77	24.72	24.745	7100
3/24/2016	1:13 PM	24.71	24.76	24.68	24.76	7500
3/24/2016	1:14 PM	24.69	24.74	24.66	24.71	14836
3/24/2016	1:15 PM	24.79	24.79	24.69	24.69	9480
3/24/2016	1:16 PM	24.79	24.79	24.76	24.78	3940
3/24/2016	1:17 PM	24.82	24.83	24.77	24.78	7260
3/24/2016	1:18 PM	24.86	24.87	24.83	24.83	10480
3/24/2016	1:19 PM	24.75	24.85	24.74	24.85	4951
3/24/2016	1:20 PM	24.72	24.76	24.72	24.73	3662
3/24/2016	1:21 PM	24.8	24.85	24.71	24.71	15952
3/24/2016	1:22 PM	24.87	24.87	24.78	24.8	6822
3/24/2016	1:23 PM	24.88	24.91	24.86	24.87	14041
3/24/2016	1:24 PM	24.88	24.89	24.83	24.85	8244
3/24/2016	1:25 PM	24.8	24.87	24.8	24.83	3640
3/24/2016	1:26 PM	24.79	24.83	24.76	24.79	11420
3/24/2016	1:27 PM	24.87	24.88	24.78	24.78	6250
3/24/2016	1:28 PM	24.95	24.96	24.89	24.89	3642
3/24/2016	1:29 PM	24.88	24.97	24.87	24.96	5197
3/24/2016	1:30 PM	24.87	24.88	24.82	24.85	4874
3/24/2016	1:31 PM	24.87	24.89	24.84	24.86	8258
3/24/2016	1:32 PM	24.91	24.93	24.85	24.88	4050
3/24/2016	1:33 PM	24.98	24.99	24.93	24.93	8558
3/24/2016	1:34 PM	24.99	24.99	24.94	24.97	4500
3/24/2016	1:35 PM	25	25	24.97	24.97	3856
3/24/2016	1:36 PM	24.99	25	24.94	25	4900
3/24/2016	1:37 PM	24.99	25.05	24.97	24.98	15756
3/24/2016	1:38 PM	24.98	25.01	24.98	24.99	12341
3/24/2016	1:39 PM	24.93	24.99	24.93	24.97	10201
3/24/2016	1:40 PM	24.92	24.95	24.92	24.94	4700
3/24/2016	1:41 PM	24.845	24.92	24.83	24.92	7556
3/24/2016	1:42 PM	24.81	24.85	24.78	24.85	3700
3/24/2016	1:43 PM	24.81	24.85	24.81	24.82	6848
3/24/2016	1:44 PM	24.82	24.82	24.8	24.81	3300
3/24/2016	1:45 PM	24.85	24.85	24.81	24.81	4265
3/24/2016	1:46 PM	24.83	24.86	24.83	24.86	3240
3/24/2016	1:47 PM	24.81	24.86	24.81	24.83	4901
3/24/2016	1:48 PM	24.79	24.8	24.76	24.8	9332
3/24/2016	1:49 PM	24.81	24.81	24.78	24.79	7100
3/24/2016	1:50 PM	24.8	24.8	24.79	24.8	4224
3/24/2016	1:51 PM	24.77	24.79	24.77	24.77	6100
3/24/2016	1:52 PM	24.71	24.77	24.67	24.77	15938
3/24/2016	1:53 PM	24.64	24.71	24.64	24.71	8411
3/24/2016	1:54 PM	24.67	24.67	24.62	24.64	12345
3/24/2016	1:55 PM	24.72	24.72	24.67	24.67	5211
3/24/2016	1:56 PM	24.74	24.74	24.72	24.72	2996
3/24/2016	1:57 PM	24.69	24.74	24.68	24.73	9816
3/24/2016	1:58 PM	24.71	24.73	24.69	24.69	8794
3/24/2016	1:59 PM	24.74	24.74	24.69	24.7	4980
3/24/2016	2:00 PM	24.7	24.74	24.7	24.73	4298
3/24/2016	2:01 PM	24.75	24.75	24.7	24.7	3330
3/24/2016	2:02 PM	24.7	24.74	24.7	24.74	4852
3/24/2016	2:03 PM	24.83	24.83	24.7	24.7	22840
3/24/2016	2:04 PM	24.89	24.92	24.85	24.85	7804
3/24/2016	2:05 PM	24.91	24.92	24.9	24.91	7820
3/24/2016	2:06 PM	24.93	24.95	24.89	24.92	5200
3/24/2016	2:07 PM	24.94	24.95	24.92	24.93	3200
3/24/2016	2:08 PM	24.93	24.99	24.93	24.95	5090
3/24/2016	2:09 PM	24.91	24.95	24.91	24.95	7749
3/24/2016	2:10 PM	24.89	24.93	24.88	24.92	9065
3/24/2016	2:11 PM	24.9	24.92	24.85	24.89	11414
3/24/2016	2:12 PM	24.87	24.9	24.84	24.9	9699
3/24/2016	2:13 PM	24.86	24.88	24.83	24.86	3363
3/24/2016	2:14 PM	24.85	24.85	24.81	24.85	4500
3/24/2016	2:15 PM	24.895	24.92	24.85	24.87	11963
3/24/2016	2:16 PM	24.88	24.93	24.88	24.895	12919
3/24/2016	2:17 PM	24.83	24.87	24.81	24.86	5444
3/24/2016	2:18 PM	24.85	24.89	24.82	24.84	5250
3/24/2016	2:19 PM	24.86	24.89	24.85	24.86	5100
3/24/2016	2:20 PM	24.81	24.87	24.795	24.85	11601
3/24/2016	2:21 PM	24.72	24.8	24.72	24.8	13495
3/24/2016	2:22 PM	24.7	24.74	24.69	24.72	14274
3/24/2016	2:23 PM	24.7	24.72	24.67	24.67	5860
3/24/2016	2:24 PM	24.76	24.78	24.7	24.7	5208
3/24/2016	2:25 PM	24.74	24.76	24.71	24.75	5900
3/24/2016	2:26 PM	24.74	24.8	24.73	24.74	9232
3/24/2016	2:27 PM	24.79	24.84	24.75	24.78	7556
3/24/2016	2:28 PM	24.69	24.76	24.69	24.75	9375
3/24/2016	2:29 PM	24.66	24.71	24.66	24.7	8491
3/24/2016	2:30 PM	24.59	24.66	24.58	24.65	21846
3/24/2016	2:31 PM	24.63	24.65	24.56	24.58	20460
3/24/2016	2:32 PM	24.62	24.68	24.61	24.62	13400
3/24/2016	2:33 PM	24.61	24.625	24.55	24.625	21297
3/24/2016	2:34 PM	24.63	24.66	24.61	24.63	18995
3/24/2016	2:35 PM	24.66	24.66	24.6	24.62	12400
3/24/2016	2:36 PM	24.69	24.71	24.63	24.63	10155
3/24/2016	2:37 PM	24.66	24.72	24.64	24.69	14345
3/24/2016	2:38 PM	24.52	24.65	24.5	24.65	38890
3/24/2016	2:39 PM	24.35	24.51	24.31	24.51	35429
3/24/2016	2:40 PM	24.35	24.35	24.28	24.33	23072
3/24/2016	2:41 PM	24.29	24.36	24.29	24.35	12137
3/24/2016	2:42 PM	24.28	24.29	24.252	24.28	4349
3/24/2016	2:43 PM	24.13	24.26	24.11	24.26	39785
3/24/2016	2:44 PM	24.16	24.16	24.12	24.13	15301
3/24/2016	2:45 PM	24.14	24.2	24.13	24.13	10901
3/24/2016	2:46 PM	24.11	24.15	24.07	24.13	46161
3/24/2016	2:47 PM	24.14	24.15	24.1	24.1	10653
3/24/2016	2:48 PM	24.12	24.14	24.06	24.12	16200
3/24/2016	2:49 PM	24.14	24.14	24.09	24.13	26690
3/24/2016	2:50 PM	24.13	24.15	24.09	24.13	35648
3/24/2016	2:51 PM	24.11	24.15	24.1	24.13	22881
3/24/2016	2:52 PM	24	24.13	23.99	24.12	54793
3/24/2016	2:53 PM	23.91	23.99	23.91	23.99	41447
3/24/2016	2:54 PM	23.96	23.99	23.905	23.91	17156
3/24/2016	2:55 PM	24.07	24.07	23.95	23.95	15506
3/24/2016	2:56 PM	24.09	24.14	24.07	24.07	12657
3/24/2016	2:57 PM	24.07	24.09	24.05	24.09	8900
3/24/2016	2:58 PM	24.11	24.11	24.08	24.08	9465
3/24/2016	2:59 PM	24.19	24.21	24.09	24.11	20048
3/24/2016	3:00 PM	24.08	24.2	24.08	24.19	23460
3/24/2016	3:01 PM	24.16	24.17	24.075	24.08	11299
3/24/2016	3:02 PM	24.17	24.2	24.14	24.16	8726
3/24/2016	3:03 PM	24.24	24.25	24.18	24.18	17989
3/24/2016	3:04 PM	24.14	24.24	24.14	24.23	7019
3/24/2016	3:05 PM	24.16	24.2	24.13	24.13	14000
3/24/2016	3:06 PM	24.13	24.17	24.08	24.17	8096
3/24/2016	3:07 PM	24.15	24.15	24.12	24.13	6124
3/24/2016	3:08 PM	24.23	24.27	24.15	24.15	23423
3/24/2016	3:09 PM	24.17	24.24	24.17	24.24	6188
3/24/2016	3:10 PM	24.21	24.21	24.18	24.18	2200
3/24/2016	3:11 PM	24.14	24.21	24.14	24.21	5736
3/24/2016	3:12 PM	23.99	24.135	23.99	24.135	28782
3/24/2016	3:13 PM	23.97	24	23.95	23.99	8712
3/24/2016	3:14 PM	23.95	23.98	23.92	23.96	16850
3/24/2016	3:15 PM	23.94	23.96	23.89	23.95	30474
3/24/2016	3:16 PM	23.9	23.92	23.86	23.92	13885
3/24/2016	3:17 PM	23.88	23.94	23.87	23.91	8112
3/24/2016	3:18 PM	23.89	23.91	23.87	23.89	8677
3/24/2016	3:19 PM	23.9	23.9	23.88	23.88	15517
3/24/2016	3:20 PM	23.9	23.91	23.88	23.89	14776
3/24/2016	3:21 PM	23.84	23.89	23.83	23.89	32149
3/24/2016	3:22 PM	23.87	23.92	23.86	23.86	15214
3/24/2016	3:23 PM	23.84	23.86	23.83	23.86	1854
3/24/2016	3:24 PM	23.86	23.88	23.83	23.83	8975
3/24/2016	3:25 PM	23.84	23.87	23.84	23.86	5511
3/24/2016	3:26 PM	23.84	23.86	23.83	23.84	4800
3/24/2016	3:27 PM	23.74	23.84	23.73	23.84	29198
3/24/2016	3:28 PM	23.62	23.73	23.62	23.73	45026
3/24/2016	3:29 PM	23.6	23.66	23.6	23.61	21988
3/24/2016	3:30 PM	23.67	23.67	23.6	23.6	15703
3/24/2016	3:31 PM	23.75	23.77	23.65	23.66	29085
3/24/2016	3:32 PM	23.74	23.78	23.733	23.75	15266
3/24/2016	3:33 PM	23.73	23.77	23.7	23.74	14199
3/24/2016	3:34 PM	23.72	23.74	23.72	23.73	7634
3/24/2016	3:35 PM	23.71	23.75	23.7	23.73	16110
3/24/2016	3:36 PM	23.62	23.7	23.62	23.7	18131
3/24/2016	3:37 PM	23.71	23.74	23.6	23.62	41834
3/24/2016	3:38 PM	23.71	23.73	23.7	23.71	9320
3/24/2016	3:39 PM	23.62	23.72	23.61	23.7	19568
3/24/2016	3:40 PM	23.62	23.66	23.6	23.63	12807
3/24/2016	3:41 PM	23.46	23.63	23.45	23.62	81470
3/24/2016	3:42 PM	23.45	23.47	23.41	23.45	22223
3/24/2016	3:43 PM	23.45	23.45	23.4	23.44	12512
3/24/2016	3:44 PM	23.44	23.47	23.42	23.46	16218
3/24/2016	3:45 PM	23.4	23.45	23.4	23.43	16067
3/24/2016	3:46 PM	23.33	23.4	23.33	23.4	19487
3/24/2016	3:47 PM	23.42	23.43	23.31	23.33	38668
3/24/2016	3:48 PM	23.39	23.41	23.33	23.41	18383
3/24/2016	3:49 PM	23.43	23.44	23.36	23.39	25835
3/24/2016	3:50 PM	23.31	23.43	23.29	23.43	32695
3/24/2016	3:51 PM	23.36	23.36	23.31	23.32	10656
3/24/2016	3:52 PM	23.34	23.37	23.32	23.35	19027
3/24/2016	3:53 PM	23.36	23.37	23.335	23.335	12209
3/24/2016	3:54 PM	23.36	23.41	23.36	23.36	18496
3/24/2016	3:55 PM	23.32	23.38	23.3	23.37	50543
3/24/2016	3:56 PM	23.33	23.37	23.31	23.31	33679
3/24/2016	3:57 PM	23.38	23.385	23.31	23.32	29142
3/24/2016	3:58 PM	23.35	23.38	23.33	23.38	11142
3/24/2016	3:59 PM	23.29	23.34	23.275	23.34	42057
3/24/2016	4:00 PM	23.27	23.31	23.27	23.29	89606
3/28/2016	9:31 AM	22.89	22.94	22.85	22.85	20937
3/28/2016	9:32 AM	22.9	22.94	22.86	22.88	13639
3/28/2016	9:33 AM	23	23.02	22.9	22.9	17951
3/28/2016	9:34 AM	23.13	23.15	23.02	23.02	40539
3/28/2016	9:35 AM	23.13	23.15	23.1	23.1	34316
3/28/2016	9:36 AM	23.39	23.39	23.07	23.13	28588
3/28/2016	9:37 AM	23.465	23.5	23.31	23.38	24168
3/28/2016	9:38 AM	23.45	23.55	23.44	23.47	27338
3/28/2016	9:39 AM	23.5	23.54	23.46	23.46	18309
3/28/2016	9:40 AM	23.55	23.55	23.44	23.49	24947
3/28/2016	9:41 AM	23.53	23.57	23.48	23.54	16026
3/28/2016	9:42 AM	23.54	23.57	23.52	23.54	23500
3/28/2016	9:43 AM	23.46	23.57	23.46	23.54	44627
3/28/2016	9:44 AM	23.54	23.54	23.46	23.46	31599
3/28/2016	9:45 AM	23.33	23.55	23.33	23.53	32229
3/28/2016	9:46 AM	23.26	23.37	23.26	23.29	19765
3/28/2016	9:47 AM	23.45	23.51	23.26	23.27	25843
3/28/2016	9:48 AM	23.44	23.51	23.375	23.41	21899
3/28/2016	9:49 AM	23.45	23.52	23.42	23.42	17674
3/28/2016	9:50 AM	23.62	23.62	23.46	23.47	13420
3/28/2016	9:51 AM	23.44	23.61	23.39	23.61	16576
3/28/2016	9:52 AM	23.44	23.51	23.44	23.47	16140
3/28/2016	9:53 AM	23.47	23.55	23.44	23.44	12974
3/28/2016	9:54 AM	23.52	23.56	23.41	23.47	13416
3/28/2016	9:55 AM	23.41	23.54	23.385	23.5	14504
3/28/2016	9:56 AM	23.46	23.48	23.4	23.42	8510
3/28/2016	9:57 AM	23.42	23.49	23.375	23.48	13320
3/28/2016	9:58 AM	23.37	23.41	23.36	23.41	13933
3/28/2016	9:59 AM	23.35	23.39	23.32	23.36	15934
3/28/2016	10:00 AM	23.25	23.37	23.235	23.37	11244
3/28/2016	10:01 AM	23.26	23.27	23.16	23.25	13035
3/28/2016	10:02 AM	23.26	23.29	23.22	23.26	13379
3/28/2016	10:03 AM	23.41	23.42	23.29	23.3	24639
3/28/2016	10:04 AM	23.37	23.43	23.34	23.41	15052
3/28/2016	10:05 AM	23.34	23.36	23.24	23.34	13718
3/28/2016	10:06 AM	23.34	23.34	23.29	23.34	8890
3/28/2016	10:07 AM	23.34	23.35	23.28	23.33	12124
3/28/2016	10:08 AM	23.31	23.34	23.29	23.34	10210
3/28/2016	10:09 AM	23.33	23.445	23.29	23.29	30557
3/28/2016	10:10 AM	23.14	23.32	23.13	23.32	16923
3/28/2016	10:11 AM	23.02	23.15	23.01	23.13	25946
3/28/2016	10:12 AM	23	23.06	22.96	23.021	21745
3/28/2016	10:13 AM	22.94	23.01	22.89	23.01	27857
3/28/2016	10:14 AM	22.93	22.95	22.91	22.92	8506
3/28/2016	10:15 AM	22.95	22.97	22.91	22.91	5033
3/28/2016	10:16 AM	22.99	23.01	22.93	22.93	5721
3/28/2016	10:17 AM	23.01	23.02	22.99	23.01	4655
3/28/2016	10:18 AM	22.94	23.02	22.93	23.015	15541
3/28/2016	10:19 AM	22.88	22.94	22.85	22.94	20620
3/28/2016	10:20 AM	22.84	22.89	22.81	22.89	21599
3/28/2016	10:21 AM	22.85	22.89	22.84	22.85	15745
3/28/2016	10:22 AM	22.86	22.87	22.85	22.85	6307
3/28/2016	10:23 AM	22.84	22.88	22.84	22.87	5465
3/28/2016	10:24 AM	22.78	22.85	22.78	22.83	29760
3/28/2016	10:25 AM	22.6	22.78	22.6	22.78	37728
3/28/2016	10:26 AM	22.68	22.7	22.62	22.62	8748
3/28/2016	10:27 AM	22.65	22.7	22.64	22.69	7557
3/28/2016	10:28 AM	22.74	22.77	22.641	22.651	13689
3/28/2016	10:29 AM	22.72	22.74	22.71	22.72	4895
3/28/2016	10:30 AM	22.73	22.76	22.72	22.72	8000
3/28/2016	10:31 AM	22.84	22.85	22.74	22.74	13415
3/28/2016	10:32 AM	22.85	22.86	22.84	22.845	5760
3/28/2016	10:33 AM	22.9	22.91	22.85	22.85	9079
3/28/2016	10:34 AM	22.92	22.93	22.9	22.9	4249
3/28/2016	10:35 AM	22.78	22.93	22.78	22.93	11900
3/28/2016	10:36 AM	22.8	22.81	22.78	22.79	8655
3/28/2016	10:37 AM	22.78	22.81	22.73	22.8	10763
3/28/2016	10:38 AM	22.85	22.85	22.8	22.81	6400
3/28/2016	10:39 AM	23.11	23.12	22.86	22.86	20943
3/28/2016	10:40 AM	23.12	23.12	23.07	23.1	14190
3/28/2016	10:41 AM	23.32	23.34	23.11	23.12	27542
3/28/2016	10:42 AM	23.34	23.34	23.3	23.32	16200
3/28/2016	10:43 AM	23.32	23.37	23.31	23.33	23039
3/28/2016	10:44 AM	23.37	23.4	23.29	23.321	13669
3/28/2016	10:45 AM	23.3	23.35	23.29	23.35	21898
3/28/2016	10:46 AM	23.37	23.4	23.34	23.36	8477
3/28/2016	10:47 AM	23.43	23.5	23.38	23.39	11575
3/28/2016	10:48 AM	23.33	23.45	23.33	23.45	12217
3/28/2016	10:49 AM	23.13	23.35	23.13	23.33	24396
3/28/2016	10:50 AM	23.2	23.2	23.13	23.15	7275
3/28/2016	10:51 AM	23.18	23.24	23.18	23.21	5550
3/28/2016	10:52 AM	23.28	23.3	23.22	23.22	7203
3/28/2016	10:53 AM	23.28	23.28	23.24	23.25	1300
3/28/2016	10:54 AM	23.26	23.28	23.21	23.23	10712
3/28/2016	10:55 AM	23.32	23.32	23.23	23.25	10393
3/28/2016	10:56 AM	23.26	23.325	23.25	23.31	8460
3/28/2016	10:57 AM	23.3	23.3	23.26	23.26	7922
3/28/2016	10:58 AM	23.32	23.32	23.27	23.29	7360
3/28/2016	10:59 AM	23.25	23.31	23.25	23.31	11351
3/28/2016	11:00 AM	23.15	23.26	23.13	23.24	16123
3/28/2016	11:01 AM	23.03	23.18	23.02	23.13	23864
3/28/2016	11:02 AM	23.06	23.07	23.02	23.02	12926
3/28/2016	11:03 AM	23.08	23.08	23.06	23.06	22148
3/28/2016	11:04 AM	23.16	23.16	23.03	23.07	17360
3/28/2016	11:05 AM	23.02	23.16	23.02	23.16	27465
3/28/2016	11:06 AM	23.07	23.07	23.01	23.025	17115
3/28/2016	11:07 AM	23.07	23.07	23	23.05	21766
3/28/2016	11:08 AM	23.04	23.09	23.039	23.05	41453
3/28/2016	11:09 AM	23.05	23.06	23.03	23.04	5600
3/28/2016	11:10 AM	23.16	23.16	23.04	23.05	18558
3/28/2016	11:11 AM	23.17	23.195	23.14	23.15	12444
3/28/2016	11:12 AM	23.17	23.17	23.13	23.17	10981
3/28/2016	11:13 AM	23.1	23.18	23.06	23.17	24134
3/28/2016	11:14 AM	23.15	23.2	23.11	23.12	10500
3/28/2016	11:15 AM	23.13	23.16	23.1	23.15	11764
3/28/2016	11:16 AM	23.09	23.14	23.09	23.12	8200
3/28/2016	11:17 AM	23.11	23.13	23.04	23.04	6943
3/28/2016	11:18 AM	23.09	23.13	23.06	23.11	7050
3/28/2016	11:19 AM	23.13	23.13	23.03	23.08	12231
3/28/2016	11:20 AM	23.26	23.27	23.12	23.12	22338
3/28/2016	11:21 AM	23.29	23.34	23.25	23.26	18300
3/28/2016	11:22 AM	23.19	23.3	23.17	23.29	9450
3/28/2016	11:23 AM	23.13	23.22	23.11	23.2	10467
3/28/2016	11:24 AM	23.07	23.15	23.07	23.13	17080
3/28/2016	11:25 AM	23.07	23.1	23.06	23.07	17252
3/28/2016	11:26 AM	23.11	23.11	23.04	23.06	9316
3/28/2016	11:27 AM	23.16	23.17	23.09	23.1	7711
3/28/2016	11:28 AM	23.09	23.16	23.05	23.16	23300
3/28/2016	11:29 AM	23.12	23.12	23	23.06	11981
3/28/2016	11:30 AM	23.01	23.09	23.01	23.09	10540
3/28/2016	11:31 AM	23.04	23.04	22.99	23	14020
3/28/2016	11:32 AM	23.04	23.05	22.97	23.03	11629
3/28/2016	11:33 AM	22.93	23.06	22.92	23.05	13421
3/28/2016	11:34 AM	22.98	23	22.9	22.92	10252
3/28/2016	11:35 AM	22.98	23.02	22.98	22.98	5160
3/28/2016	11:36 AM	22.99	23.02	22.99	23	4400
3/28/2016	11:37 AM	23	23.03	22.99	22.99	14426
3/28/2016	11:38 AM	22.98	23.04	22.98	23.01	4740
3/28/2016	11:39 AM	22.98	22.98	22.95	22.98	7300
3/28/2016	11:40 AM	23.05	23.05	22.98	22.98	4400
3/28/2016	11:41 AM	23.05	23.05	23.02	23.05	5700
3/28/2016	11:42 AM	23.05	23.09	23.01	23.03	11521
3/28/2016	11:43 AM	23.06	23.07	23.03	23.07	5950
3/28/2016	11:44 AM	23	23.05	22.98	23.05	7380
3/28/2016	11:45 AM	23.01	23.01	22.96	22.97	6000
3/28/2016	11:46 AM	22.94	23	22.92	22.98	12322
3/28/2016	11:47 AM	22.82	22.93	22.81	22.93	9670
3/28/2016	11:48 AM	22.81	22.82	22.79	22.81	10623
3/28/2016	11:49 AM	22.79	22.81	22.78	22.81	5500
3/28/2016	11:50 AM	22.86	22.87	22.78	22.78	14703
3/28/2016	11:51 AM	22.89	22.89	22.82	22.85	7897
3/28/2016	11:52 AM	22.86	22.95	22.83	22.88	18667
3/28/2016	11:53 AM	22.86	22.87	22.85	22.86	2500
3/28/2016	11:54 AM	23.01	23.01	22.86	22.86	6982
3/28/2016	11:55 AM	22.94	23	22.93	23	4800
3/28/2016	11:56 AM	22.95	22.96	22.91	22.91	5623
3/28/2016	11:57 AM	22.84	22.95	22.84	22.95	5750
3/28/2016	11:58 AM	22.77	22.83	22.77	22.83	7279
3/28/2016	11:59 AM	22.79	22.82	22.75	22.76	9559
3/28/2016	12:00 PM	22.77	22.8	22.76	22.78	4100
3/28/2016	12:01 PM	22.75	22.79	22.68	22.76	19945
3/28/2016	12:02 PM	22.83	22.83	22.71	22.75	9250
3/28/2016	12:03 PM	22.88	22.89	22.83	22.84	9658
3/28/2016	12:04 PM	22.86	22.92	22.86	22.89	4900
3/28/2016	12:05 PM	22.83	22.88	22.805	22.85	6900
3/28/2016	12:06 PM	22.77	22.83	22.77	22.83	8304
3/28/2016	12:07 PM	22.84	22.84	22.77	22.78	7500
3/28/2016	12:08 PM	22.88	22.88	22.79	22.83	20274
3/28/2016	12:09 PM	22.86	22.89	22.86	22.87	3651
3/28/2016	12:10 PM	23.01	23.04	22.87	22.87	5300
3/28/2016	12:11 PM	23.01	23.02	22.999	23.02	3700
3/28/2016	12:12 PM	23.04	23.04	23	23.02	9121
3/28/2016	12:13 PM	22.98	23.01	22.96	23.01	2976
3/28/2016	12:14 PM	22.93	23	22.93	22.99	4880
3/28/2016	12:15 PM	22.93	22.95	22.92	22.93	2800
3/28/2016	12:16 PM	22.92	22.95	22.89	22.93	3325
3/28/2016	12:17 PM	22.91	22.92	22.91	22.92	500
3/28/2016	12:18 PM	22.77	22.91	22.765	22.91	12140
3/28/2016	12:19 PM	22.78	22.82	22.78	22.795	9562
3/28/2016	12:20 PM	22.78	22.81	22.76	22.77	6247
3/28/2016	12:21 PM	22.77	22.8	22.75	22.79	10910
3/28/2016	12:22 PM	22.7	22.76	22.68	22.75	29914
3/28/2016	12:23 PM	22.71	22.72	22.66	22.68	15685
3/28/2016	12:24 PM	22.71	22.71	22.68	22.7	3499
3/28/2016	12:25 PM	22.7	22.7	22.66	22.7	8390
3/28/2016	12:26 PM	22.73	22.77	22.699	22.7	20440
3/28/2016	12:27 PM	22.66	22.71	22.62	22.71	11303
3/28/2016	12:28 PM	22.66	22.685	22.63	22.67	3940
3/28/2016	12:29 PM	22.67	22.69	22.66	22.66	16060
3/28/2016	12:30 PM	22.68	22.69	22.66	22.68	10834
3/28/2016	12:31 PM	22.66	22.71	22.64	22.66	23472
3/28/2016	12:32 PM	22.62	22.64	22.57	22.64	22848
3/28/2016	12:33 PM	22.62	22.63	22.57	22.61	6433
3/28/2016	12:34 PM	22.63	22.66	22.61	22.63	4787
3/28/2016	12:35 PM	22.62	22.65	22.61	22.62	7010
3/28/2016	12:36 PM	22.6	22.62	22.57	22.62	14200
3/28/2016	12:37 PM	22.47	22.6	22.47	22.6	28058
3/28/2016	12:38 PM	22.37	22.5	22.37	22.479	23175
3/28/2016	12:39 PM	22.34	22.4	22.33	22.36	11019
3/28/2016	12:40 PM	22.41	22.41	22.31	22.33	25769
3/28/2016	12:41 PM	22.41	22.41	22.36	22.39	10250
3/28/2016	12:42 PM	22.42	22.43	22.39	22.39	6157
3/28/2016	12:43 PM	22.36	22.42	22.36	22.41	3450
3/28/2016	12:44 PM	22.36	22.4	22.36	22.36	8300
3/28/2016	12:45 PM	22.37	22.38	22.33	22.36	7609
3/28/2016	12:46 PM	22.32	22.34	22.29	22.34	11862
3/28/2016	12:47 PM	22.32	22.32	22.27	22.31	4680
3/28/2016	12:48 PM	22.33	22.35	22.33	22.33	6418
3/28/2016	12:49 PM	22.38	22.415	22.34	22.34	10870
3/28/2016	12:50 PM	22.34	22.37	22.31	22.35	5677
3/28/2016	12:51 PM	22.38	22.39	22.31	22.31	7100
3/28/2016	12:52 PM	22.33	22.4	22.33	22.39	10256
3/28/2016	12:53 PM	22.28	22.34	22.25	22.33	9460
3/28/2016	12:54 PM	22.31	22.33	22.28	22.28	5181
3/28/2016	12:55 PM	22.28	22.33	22.27	22.31	7070
3/28/2016	12:56 PM	22.29	22.29	22.21	22.27	22344
3/28/2016	12:57 PM	22.28	22.3	22.26	22.29	4500
3/28/2016	12:58 PM	22.27	22.29	22.25	22.27	2286
3/28/2016	12:59 PM	22.29	22.29	22.27	22.28	1700
3/28/2016	1:00 PM	22.26	22.3	22.26	22.3	14519
3/28/2016	1:01 PM	22.43	22.43	22.27	22.27	25022
3/28/2016	1:02 PM	22.36	22.45	22.36	22.44	10464
3/28/2016	1:03 PM	22.25	22.36	22.24	22.36	12525
3/28/2016	1:04 PM	22.27	22.28	22.23	22.23	25741
3/28/2016	1:05 PM	22.27	22.3	22.27	22.27	3500
3/28/2016	1:06 PM	22.31	22.31	22.28	22.28	9400
3/28/2016	1:07 PM	22.29	22.31	22.27	22.3	6565
3/28/2016	1:08 PM	22.25	22.27	22.23	22.26	13220
3/28/2016	1:09 PM	22.3	22.33	22.24	22.24	9208
3/28/2016	1:10 PM	22.26	22.3	22.26	22.3	5380
3/28/2016	1:11 PM	22.26	22.28	22.24	22.26	8889
3/28/2016	1:12 PM	22.3	22.32	22.28	22.28	5100
3/28/2016	1:13 PM	22.35	22.35	22.29	22.29	8977
3/28/2016	1:14 PM	22.38	22.42	22.34	22.349	18311
3/28/2016	1:15 PM	22.38	22.39	22.35	22.38	5675
3/28/2016	1:16 PM	22.38	22.4	22.38	22.38	4700
3/28/2016	1:17 PM	22.405	22.42	22.39	22.4	8187
3/28/2016	1:18 PM	22.38	22.4	22.38	22.4	2300
3/28/2016	1:19 PM	22.48	22.48	22.38	22.38	17101
3/28/2016	1:20 PM	22.42	22.48	22.42	22.48	18790
3/28/2016	1:21 PM	22.41	22.46	22.41	22.43	2500
3/28/2016	1:22 PM	22.43	22.45	22.41	22.41	4442
3/28/2016	1:23 PM	22.33	22.45	22.33	22.44	8989
3/28/2016	1:24 PM	22.35	22.35	22.29	22.33	4551
3/28/2016	1:25 PM	22.35	22.35	22.31	22.34	4182
3/28/2016	1:26 PM	22.34	22.36	22.34	22.35	14435
3/28/2016	1:27 PM	22.43	22.44	22.35	22.35	9703
3/28/2016	1:28 PM	22.43	22.47	22.42	22.44	10738
3/28/2016	1:29 PM	22.42	22.45	22.38	22.44	4420
3/28/2016	1:30 PM	22.42	22.45	22.41	22.42	4100
3/28/2016	1:31 PM	22.38	22.44	22.36	22.43	6572
3/28/2016	1:32 PM	22.3	22.38	22.3	22.38	15540
3/28/2016	1:33 PM	22.26	22.29	22.24	22.29	10976
3/28/2016	1:34 PM	22.31	22.32	22.26	22.26	4950
3/28/2016	1:35 PM	22.36	22.375	22.32	22.32	7070
3/28/2016	1:36 PM	22.32	22.34	22.31	22.33	5000
3/28/2016	1:37 PM	22.33	22.34	22.3	22.33	7280
3/28/2016	1:38 PM	22.3	22.31	22.28	22.31	5036
3/28/2016	1:39 PM	22.29	22.3	22.27	22.3	6801
3/28/2016	1:40 PM	22.27	22.33	22.26	22.3	6830
3/28/2016	1:41 PM	22.26	22.29	22.2	22.27	33116
3/28/2016	1:42 PM	22.23	22.27	22.23	22.26	8408
3/28/2016	1:43 PM	22.24	22.26	22.2	22.22	6297
3/28/2016	1:44 PM	22.26	22.27	22.24	22.25	5700
3/28/2016	1:45 PM	22.29	22.29	22.25	22.259	4350
3/28/2016	1:46 PM	22.26	22.28	22.25	22.25	3132
3/28/2016	1:47 PM	22.27	22.28	22.255	22.255	3700
3/28/2016	1:48 PM	22.28	22.3	22.27	22.28	5792
3/28/2016	1:49 PM	22.27	22.28	22.25	22.25	3800
3/28/2016	1:50 PM	22.17	22.25	22.17	22.25	8089
3/28/2016	1:51 PM	22.14	22.18	22.14	22.18	11454
3/28/2016	1:52 PM	22.17	22.2	22.16	22.16	3400
3/28/2016	1:53 PM	22.19	22.2	22.17	22.18	4400
3/28/2016	1:54 PM	22.17	22.2	22.17	22.17	5000
3/28/2016	1:55 PM	22.13	22.17	22.12	22.16	9584
3/28/2016	1:56 PM	22.09	22.16	22.09	22.15	17615
3/28/2016	1:57 PM	22.08	22.08	22.06	22.08	6096
3/28/2016	1:58 PM	22.12	22.18	22.095	22.095	19955
3/28/2016	1:59 PM	22.16	22.16	22.12	22.12	13611
3/28/2016	2:00 PM	22.11	22.19	22.1	22.18	7626
3/28/2016	2:01 PM	22.15	22.17	22.1	22.11	8491
3/28/2016	2:02 PM	22.06	22.15	22.06	22.15	6120
3/28/2016	2:03 PM	22.07	22.1	22.05	22.05	6696
3/28/2016	2:04 PM	22.08	22.09	22.03	22.08	4000
3/28/2016	2:05 PM	22.05	22.08	22	22.08	27846
3/28/2016	2:06 PM	22.01	22.04	22	22.04	14947
3/28/2016	2:07 PM	22.05	22.07	22.01	22.01	16621
3/28/2016	2:08 PM	22.07	22.07	22.05	22.06	4900
3/28/2016	2:09 PM	22.08	22.1	22.07	22.08	5552
3/28/2016	2:10 PM	22.07	22.08	22.07	22.07	5452
3/28/2016	2:11 PM	22.07	22.07	22.03	22.06	6900
3/28/2016	2:12 PM	22.09	22.1	22.08	22.085	8700
3/28/2016	2:13 PM	22.09	22.11	22.08	22.1	8201
3/28/2016	2:14 PM	22.04	22.09	22.04	22.09	1500
3/28/2016	2:15 PM	21.99	22.04	21.99	22.04	28924
3/28/2016	2:16 PM	22.02	22.045	21.97	21.99	15126
3/28/2016	2:17 PM	22.02	22.02	21.99	22.01	12755
3/28/2016	2:18 PM	22.01	22.02	21.99	22.02	5486
3/28/2016	2:19 PM	22.03	22.03	22.01	22.01	8259
3/28/2016	2:20 PM	22.04	22.04	22	22.03	9936
3/28/2016	2:21 PM	22.13	22.13	22.04	22.04	13030
3/28/2016	2:22 PM	22.13	22.13	22.1	22.13	8285
3/28/2016	2:23 PM	22.12	22.13	22.11	22.12	9500
3/28/2016	2:24 PM	22.09	22.14	22.09	22.13	4577
3/28/2016	2:25 PM	22.08	22.11	22.08	22.09	5528
3/28/2016	2:26 PM	22.18	22.18	22.06	22.08	15398
3/28/2016	2:27 PM	22.23	22.265	22.17	22.17	27756
3/28/2016	2:28 PM	22.2	22.25	22.19	22.23	19544
3/28/2016	2:29 PM	22.13	22.199	22.13	22.19	9820
3/28/2016	2:30 PM	22.22	22.22	22.15	22.15	9920
3/28/2016	2:31 PM	22.28	22.28	22.2	22.23	12748
3/28/2016	2:32 PM	22.23	22.27	22.22	22.27	5810
3/28/2016	2:33 PM	22.3	22.3	22.22	22.23	6381
3/28/2016	2:34 PM	22.23	22.31	22.23	22.309	12120
3/28/2016	2:35 PM	22.29	22.31	22.25	22.27	6229
3/28/2016	2:36 PM	22.24	22.3	22.23	22.3	5826
3/28/2016	2:37 PM	22.23	22.27	22.23	22.25	4900
3/28/2016	2:38 PM	22.24	22.24	22.21	22.24	5650
3/28/2016	2:39 PM	22.19	22.23	22.18	22.23	3808
3/28/2016	2:40 PM	22.19	22.22	22.13	22.19	13882
3/28/2016	2:41 PM	22.2	22.21	22.18	22.18	3346
3/28/2016	2:42 PM	22.33	22.35	22.2	22.2	15730
3/28/2016	2:43 PM	22.35	22.355	22.32	22.33	5870
3/28/2016	2:44 PM	22.35	22.38	22.33	22.37	14550
3/28/2016	2:45 PM	22.38	22.41	22.33	22.35	10531
3/28/2016	2:46 PM	22.38	22.49	22.36	22.38	33333
3/28/2016	2:47 PM	22.38	22.38	22.34	22.37	5401
3/28/2016	2:48 PM	22.47	22.5	22.38	22.38	12582
3/28/2016	2:49 PM	22.34	22.47	22.33	22.47	8212
3/28/2016	2:50 PM	22.34	22.37	22.32	22.32	6760
3/28/2016	2:51 PM	22.31	22.34	22.3	22.34	3592
3/28/2016	2:52 PM	22.33	22.36	22.3	22.3	10798
3/28/2016	2:53 PM	22.43	22.43	22.32	22.35	7800
3/28/2016	2:54 PM	22.48	22.52	22.43	22.43	13087
3/28/2016	2:55 PM	22.48	22.49	22.42	22.49	5567
3/28/2016	2:56 PM	22.49	22.58	22.49	22.5	18113
3/28/2016	2:57 PM	22.44	22.49	22.38	22.49	7891
3/28/2016	2:58 PM	22.54	22.565	22.44	22.44	12495
3/28/2016	2:59 PM	22.58	22.67	22.55	22.55	17038
3/28/2016	3:00 PM	22.48	22.6	22.45	22.58	20359
3/28/2016	3:01 PM	22.48	22.51	22.45	22.49	7945
3/28/2016	3:02 PM	22.44	22.49	22.44	22.48	5200
3/28/2016	3:03 PM	22.36	22.44	22.3	22.44	19097
3/28/2016	3:04 PM	22.34	22.38	22.32	22.37	24573
3/28/2016	3:05 PM	22.31	22.33	22.3	22.33	5650
3/28/2016	3:06 PM	22.3	22.34	22.27	22.3	7900
3/28/2016	3:07 PM	22.31	22.33	22.3	22.3	10650
3/28/2016	3:08 PM	22.2	22.31	22.14	22.31	26436
3/28/2016	3:09 PM	22.17	22.22	22.15	22.21	8842
3/28/2016	3:10 PM	22.18	22.2	22.17	22.19	6330
3/28/2016	3:11 PM	22.16	22.219	22.16	22.17	12945
3/28/2016	3:12 PM	22.13	22.17	22.13	22.16	11779
3/28/2016	3:13 PM	22.19	22.199	22.1	22.11	9137
3/28/2016	3:14 PM	22.14	22.2	22.06	22.18	13631
3/28/2016	3:15 PM	22.21	22.24	22.13	22.13	13202
3/28/2016	3:16 PM	22.229	22.229	22.17	22.21	5662
3/28/2016	3:17 PM	22.27	22.27	22.18	22.24	16915
3/28/2016	3:18 PM	22.28	22.33	22.27	22.27	9533
3/28/2016	3:19 PM	22.3	22.3	22.27	22.28	3600
3/28/2016	3:20 PM	22.38	22.38	22.31	22.31	10620
3/28/2016	3:21 PM	22.34	22.39	22.32	22.37	7591
3/28/2016	3:22 PM	22.26	22.33	22.24	22.33	13178
3/28/2016	3:23 PM	22.14	22.27	22.14	22.27	7800
3/28/2016	3:24 PM	22.25	22.25	22.13	22.13	9915
3/28/2016	3:25 PM	22.35	22.36	22.24	22.24	12658
3/28/2016	3:26 PM	22.48	22.55	22.35	22.35	23422
3/28/2016	3:27 PM	22.38	22.47	22.35	22.47	11219
3/28/2016	3:28 PM	22.35	22.37	22.32	22.36	13360
3/28/2016	3:29 PM	22.41	22.42	22.34	22.35	4560
3/28/2016	3:30 PM	22.37	22.45	22.32	22.41	19142
3/28/2016	3:31 PM	22.42	22.485	22.37	22.38	13583
3/28/2016	3:32 PM	22.3	22.42	22.3	22.42	7560
3/28/2016	3:33 PM	22.22	22.3	22.22	22.3	18198
3/28/2016	3:34 PM	22.23	22.23	22.2	22.23	11577
3/28/2016	3:35 PM	22.29	22.31	22.19	22.24	17209
3/28/2016	3:36 PM	22.3	22.3	22.22	22.27	17705
3/28/2016	3:37 PM	22.27	22.305	22.24	22.3	12178
3/28/2016	3:38 PM	22.36	22.37	22.27	22.29	6937
3/28/2016	3:39 PM	22.31	22.44	22.29	22.39	17933
3/28/2016	3:40 PM	22.23	22.28	22.23	22.28	10049
3/28/2016	3:41 PM	22.23	22.24	22.185	22.23	12644
3/28/2016	3:42 PM	22.23	22.23	22.2	22.21	6460
3/28/2016	3:43 PM	22.24	22.275	22.23	22.24	18949
3/28/2016	3:44 PM	22.24	22.26	22.22	22.24	9151
3/28/2016	3:45 PM	22.23	22.24	22.16	22.24	18268
3/28/2016	3:46 PM	22.39	22.4	22.21	22.23	25121
3/28/2016	3:47 PM	22.43	22.45	22.345	22.38	11637
3/28/2016	3:48 PM	22.46	22.5	22.45	22.45	11322
3/28/2016	3:49 PM	22.39	22.48	22.34	22.46	11302
3/28/2016	3:50 PM	22.43	22.43	22.36	22.4	24287
3/28/2016	3:51 PM	22.51	22.56	22.43	22.44	27291
3/28/2016	3:52 PM	22.58	22.6	22.52	22.52	16254
3/28/2016	3:53 PM	22.6	22.63	22.58	22.58	25270
3/28/2016	3:54 PM	22.57	22.6	22.55	22.6	16007
3/28/2016	3:55 PM	22.69	22.72	22.58	22.58	27170
3/28/2016	3:56 PM	22.75	22.8	22.7	22.7	23980
3/28/2016	3:57 PM	22.75	22.77	22.74	22.74	12150
3/28/2016	3:58 PM	22.87	22.89	22.73	22.75	29458
3/28/2016	3:59 PM	22.88	22.9	22.85	22.87	7295
3/28/2016	4:00 PM	22.74	22.9	22.7	22.86	27958
3/29/2016	9:31 AM	22.89	22.93	22.81	22.82	26121
3/29/2016	9:32 AM	22.86	22.93	22.86	22.88	19978
3/29/2016	9:33 AM	22.91	22.96	22.83	22.83	29620
3/29/2016	9:34 AM	22.91	22.97	22.87	22.91	18419
3/29/2016	9:35 AM	22.84	22.94	22.83	22.91	17480
3/29/2016	9:36 AM	23.1	23.11	22.8	22.83	21379
3/29/2016	9:37 AM	23.06	23.13	23.04	23.09	34320
3/29/2016	9:38 AM	22.96	23.13	22.96	23.09	35238
3/29/2016	9:39 AM	22.99	23	22.94	22.95	10810
3/29/2016	9:40 AM	23.04	23.12	22.97	23	26388
3/29/2016	9:41 AM	23.11	23.13	23.03	23.03	15373
3/29/2016	9:42 AM	23.15	23.18	23.05	23.11	21461
3/29/2016	9:43 AM	23.04	23.15	23.01	23.15	8823
3/29/2016	9:44 AM	23.01	23.12	23	23.04	26445
3/29/2016	9:45 AM	22.91	23.04	22.87	23	56481
3/29/2016	9:46 AM	22.95	23	22.91	22.91	18198
3/29/2016	9:47 AM	23.02	23.05	22.94	22.94	10619
3/29/2016	9:48 AM	22.98	23.01	22.93	23	20985
3/29/2016	9:49 AM	22.93	23.05	22.93	23.02	15944
3/29/2016	9:50 AM	22.97	22.99	22.92	22.93	8010
3/29/2016	9:51 AM	23.08	23.08	22.97	22.97	18128
3/29/2016	9:52 AM	23.12	23.12	23.04	23.07	12840
3/29/2016	9:53 AM	23.04	23.15	23.04	23.13	14351
3/29/2016	9:54 AM	23.02	23.06	22.96	23.03	12211
3/29/2016	9:55 AM	22.93	23.01	22.9	23	10591
3/29/2016	9:56 AM	22.86	22.94	22.853	22.94	17595
3/29/2016	9:57 AM	22.86	22.91	22.86	22.86	22396
3/29/2016	9:58 AM	22.73	22.86	22.71	22.86	31554
3/29/2016	9:59 AM	22.73	22.74	22.673	22.723	13311
3/29/2016	10:00 AM	22.72	22.77	22.72	22.74	5713
3/29/2016	10:01 AM	22.65	22.73	22.57	22.73	32847
3/29/2016	10:02 AM	22.63	22.64	22.56	22.62	17709
3/29/2016	10:03 AM	22.63	22.7	22.6	22.64	15863
3/29/2016	10:04 AM	22.61	22.69	22.6	22.65	17140
3/29/2016	10:05 AM	22.65	22.65	22.58	22.61	9405
3/29/2016	10:06 AM	22.67	22.69	22.59	22.65	12690
3/29/2016	10:07 AM	22.65	22.69	22.63	22.68	13360
3/29/2016	10:08 AM	22.68	22.68	22.58	22.63	16607
3/29/2016	10:09 AM	22.68	22.69	22.61	22.66	11780
3/29/2016	10:10 AM	22.52	22.685	22.52	22.68	16091
3/29/2016	10:11 AM	22.53	22.55	22.47	22.52	17273
3/29/2016	10:12 AM	22.55	22.57	22.52	22.53	13595
3/29/2016	10:13 AM	22.67	22.67	22.54	22.55	13489
3/29/2016	10:14 AM	22.66	22.7	22.62	22.66	6499
3/29/2016	10:15 AM	22.68	22.72	22.66	22.66	6985
3/29/2016	10:16 AM	22.7	22.7	22.63	22.67	2200
3/29/2016	10:17 AM	22.72	22.75	22.67	22.69	11475
3/29/2016	10:18 AM	22.74	22.8	22.7	22.72	14886
3/29/2016	10:19 AM	22.71	22.77	22.65	22.75	25621
3/29/2016	10:20 AM	22.8	22.83	22.67	22.68	14955
3/29/2016	10:21 AM	22.8	22.83	22.78	22.82	6798
3/29/2016	10:22 AM	22.82	22.82	22.76	22.79	6994
3/29/2016	10:23 AM	22.72	22.84	22.72	22.83	10125
3/29/2016	10:24 AM	22.69	22.773	22.66	22.73	21243
3/29/2016	10:25 AM	22.66	22.67	22.59	22.66	10265
3/29/2016	10:26 AM	22.6	22.63	22.6	22.62	3992
3/29/2016	10:27 AM	22.65	22.67	22.61	22.61	4700
3/29/2016	10:28 AM	22.72	22.73	22.66	22.66	5050
3/29/2016	10:29 AM	22.7	22.78	22.69	22.73	12543
3/29/2016	10:30 AM	22.73	22.76	22.72	22.73	12991
3/29/2016	10:31 AM	22.61	22.73	22.58	22.71	10691
3/29/2016	10:32 AM	22.61	22.63	22.6	22.62	8800
3/29/2016	10:33 AM	22.71	22.73	22.6	22.6	11902
3/29/2016	10:34 AM	22.74	22.75	22.69	22.71	8413
3/29/2016	10:35 AM	22.73	22.81	22.72	22.75	22608
3/29/2016	10:36 AM	22.69	22.72	22.66	22.72	14069
3/29/2016	10:37 AM	22.77	22.78	22.69	22.69	9819
3/29/2016	10:38 AM	22.64	22.75	22.63	22.75	7510
3/29/2016	10:39 AM	22.72	22.74	22.64	22.64	8714
3/29/2016	10:40 AM	22.65	22.72	22.65	22.72	6557
3/29/2016	10:41 AM	22.64	22.69	22.62	22.635	18339
3/29/2016	10:42 AM	22.72	22.74	22.64	22.65	5600
3/29/2016	10:43 AM	22.71	22.74	22.67	22.74	15004
3/29/2016	10:44 AM	22.73	22.78	22.72	22.72	5200
3/29/2016	10:45 AM	22.81	22.81	22.73	22.75	9700
3/29/2016	10:46 AM	22.79	22.81	22.77	22.79	5928
3/29/2016	10:47 AM	22.73	22.77	22.68	22.77	14194
3/29/2016	10:48 AM	22.7	22.74	22.7	22.73	4650
3/29/2016	10:49 AM	22.685	22.73	22.62	22.71	14640
3/29/2016	10:50 AM	22.7	22.76	22.68	22.7	11710
3/29/2016	10:51 AM	22.7	22.71	22.68	22.7	17490
3/29/2016	10:52 AM	22.7	22.7	22.67	22.69	11657
3/29/2016	10:53 AM	22.67	22.73	22.67	22.7	4349
3/29/2016	10:54 AM	22.69	22.69	22.64	22.66	7575
3/29/2016	10:55 AM	22.73	22.73	22.69	22.71	8600
3/29/2016	10:56 AM	22.71	22.75	22.71	22.71	6000
3/29/2016	10:57 AM	22.74	22.74	22.7	22.73	5979
3/29/2016	10:58 AM	22.75	22.76	22.71	22.73	4700
3/29/2016	10:59 AM	22.7	22.76	22.7	22.75	8292
3/29/2016	11:00 AM	22.62	22.7	22.62	22.7	16606
3/29/2016	11:01 AM	22.56	22.61	22.55	22.61	21426
3/29/2016	11:02 AM	22.57	22.59	22.53	22.56	7540
3/29/2016	11:03 AM	22.63	22.64	22.53	22.56	20718
3/29/2016	11:04 AM	22.69	22.72	22.62	22.62	11069
3/29/2016	11:05 AM	22.73	22.73	22.69	22.7	7223
3/29/2016	11:06 AM	22.84	22.84	22.71	22.71	29948
3/29/2016	11:07 AM	22.85	22.85	22.82	22.85	8543
3/29/2016	11:08 AM	22.85	22.85	22.82	22.843	6705
3/29/2016	11:09 AM	22.83	22.86	22.81	22.84	19037
3/29/2016	11:10 AM	22.86	22.86	22.81	22.84	16669
3/29/2016	11:11 AM	22.82	22.87	22.81	22.87	9897
3/29/2016	11:12 AM	22.76	22.84	22.75	22.84	12562
3/29/2016	11:13 AM	22.73	22.76	22.7	22.75	11400
3/29/2016	11:14 AM	22.79	22.8	22.71	22.73	6807
3/29/2016	11:15 AM	22.75	22.76	22.74	22.76	5900
3/29/2016	11:16 AM	22.81	22.81	22.73	22.75	10051
3/29/2016	11:17 AM	22.84	22.85	22.76	22.81	7205
3/29/2016	11:18 AM	22.83	22.83	22.8	22.82	1700
3/29/2016	11:19 AM	22.75	22.87	22.74	22.84	15655
3/29/2016	11:20 AM	22.75	22.78	22.7	22.75	18933
3/29/2016	11:21 AM	22.66	22.75	22.66	22.75	7875
3/29/2016	11:22 AM	22.63	22.71	22.63	22.67	19064
3/29/2016	11:23 AM	22.62	22.67	22.61	22.62	13488
3/29/2016	11:24 AM	22.56	22.64	22.56	22.63	9841
3/29/2016	11:25 AM	22.59	22.61	22.54	22.57	9833
3/29/2016	11:26 AM	22.54	22.59	22.52	22.58	8013
3/29/2016	11:27 AM	22.48	22.52	22.42	22.52	30091
3/29/2016	11:28 AM	22.51	22.51	22.48	22.5	11078
3/29/2016	11:29 AM	22.43	22.5	22.43	22.49	10410
3/29/2016	11:30 AM	22.43	22.45	22.38	22.44	18428
3/29/2016	11:31 AM	22.46	22.47	22.43	22.43	9000
3/29/2016	11:32 AM	22.42	22.45	22.4	22.44	10109
3/29/2016	11:33 AM	22.47	22.48	22.41	22.41	4665
3/29/2016	11:34 AM	22.44	22.46	22.42	22.46	9647
3/29/2016	11:35 AM	22.3	22.43	22.28	22.42	26959
3/29/2016	11:36 AM	22.38	22.39	22.29	22.3	12444
3/29/2016	11:37 AM	22.45	22.45	22.37	22.38	12661
3/29/2016	11:38 AM	22.49	22.51	22.44	22.46	9975
3/29/2016	11:39 AM	22.43	22.48	22.41	22.48	10500
3/29/2016	11:40 AM	22.38	22.42	22.37	22.42	6800
3/29/2016	11:41 AM	22.39	22.41	22.36	22.38	4800
3/29/2016	11:42 AM	22.36	22.4	22.34	22.37	16500
3/29/2016	11:43 AM	22.4	22.4	22.33	22.36	10105
3/29/2016	11:44 AM	22.36	22.4	22.33	22.4	8700
3/29/2016	11:45 AM	22.35	22.36	22.32	22.35	10050
3/29/2016	11:46 AM	22.35	22.36	22.34	22.34	6700
3/29/2016	11:47 AM	22.34	22.36	22.301	22.36	10900
3/29/2016	11:48 AM	22.37	22.37	22.34	22.34	7594
3/29/2016	11:49 AM	22.3	22.39	22.3	22.39	48717
3/29/2016	11:50 AM	22.3	22.33	22.26	22.29	27139
3/29/2016	11:51 AM	22.27	22.28	22.22	22.28	13676
3/29/2016	11:52 AM	22.26	22.27	22.25	22.27	5050
3/29/2016	11:53 AM	22.305	22.31	22.27	22.27	13414
3/29/2016	11:54 AM	22.38	22.4	22.29	22.32	12176
3/29/2016	11:55 AM	22.4	22.4	22.38	22.38	3057
3/29/2016	11:56 AM	22.43	22.46	22.38	22.4	5940
3/29/2016	11:57 AM	22.39	22.44	22.39	22.43	10721
3/29/2016	11:58 AM	22.46	22.46	22.4	22.4	5797
3/29/2016	11:59 AM	22.51	22.52	22.44	22.46	5300
3/29/2016	12:00 PM	22.5	22.52	22.49	22.5	8150
3/29/2016	12:01 PM	22.53	22.57	22.51	22.51	8380
3/29/2016	12:02 PM	22.57	22.6	22.54	22.54	23458
3/29/2016	12:03 PM	22.61	22.61	22.56	22.58	9500
3/29/2016	12:04 PM	22.6	22.64	22.59	22.61	6200
3/29/2016	12:05 PM	22.61	22.63	22.55	22.59	16651
3/29/2016	12:06 PM	22.59	22.61	22.59	22.61	3900
3/29/2016	12:07 PM	22.58	22.6	22.54	22.59	11650
3/29/2016	12:08 PM	22.58	22.58	22.55	22.57	4195
3/29/2016	12:09 PM	22.63	22.65	22.58	22.58	7825
3/29/2016	12:10 PM	22.63	22.64	22.6	22.62	7784
3/29/2016	12:11 PM	22.66	22.66	22.61	22.62	3643
3/29/2016	12:12 PM	22.61	22.62	22.59	22.61	12000
3/29/2016	12:13 PM	22.55	22.61	22.55	22.6	3701
3/29/2016	12:14 PM	22.55	22.59	22.54	22.55	11258
3/29/2016	12:15 PM	22.56	22.58	22.55	22.55	3539
3/29/2016	12:16 PM	22.56	22.59	22.54	22.56	5818
3/29/2016	12:17 PM	22.55	22.58	22.52	22.57	10207
3/29/2016	12:18 PM	22.53	22.54	22.51	22.54	1200
3/29/2016	12:19 PM	22.58	22.58	22.52	22.54	15907
3/29/2016	12:20 PM	22.52	22.58	22.52	22.58	10171
3/29/2016	12:21 PM	22.09	22.52	22.08	22.52	70052
3/29/2016	12:22 PM	21.96	22.1	21.94	22.07	72981
3/29/2016	12:23 PM	21.84	21.98	21.84	21.96	48781
3/29/2016	12:24 PM	21.99	22	21.83	21.84	40869
3/29/2016	12:25 PM	22.06	22.06	21.89	21.98	23234
3/29/2016	12:26 PM	22.05	22.06	22	22.03	11190
3/29/2016	12:27 PM	22.06	22.06	22.02	22.05	21694
3/29/2016	12:28 PM	22.1	22.1	22.01	22.05	17564
3/29/2016	12:29 PM	21.87	22.08	21.87	22.08	30342
3/29/2016	12:30 PM	21.77	21.89	21.75	21.87	52392
3/29/2016	12:31 PM	21.64	21.78	21.63	21.78	54654
3/29/2016	12:32 PM	21.72	21.73	21.64	21.64	19567
3/29/2016	12:33 PM	21.75	21.76	21.71	21.72	6622
3/29/2016	12:34 PM	21.84	21.85	21.78	21.78	22965
3/29/2016	12:35 PM	21.83	21.94	21.8	21.84	40892
3/29/2016	12:36 PM	21.83	21.83	21.76	21.82	12520
3/29/2016	12:37 PM	21.76	21.86	21.71	21.84	24130
3/29/2016	12:38 PM	21.85	21.87	21.76	21.77	13864
3/29/2016	12:39 PM	21.78	21.83	21.76	21.83	16720
3/29/2016	12:40 PM	21.81	21.82	21.76	21.78	19312
3/29/2016	12:41 PM	21.67	21.79	21.66	21.79	37265
3/29/2016	12:42 PM	21.7	21.71	21.64	21.66	13342
3/29/2016	12:43 PM	21.69	21.74	21.67	21.71	10450
3/29/2016	12:44 PM	21.55	21.69	21.55	21.68	43203
3/29/2016	12:45 PM	21.5	21.58	21.49	21.55	54276
3/29/2016	12:46 PM	21.53	21.535	21.47	21.49	23212
3/29/2016	12:47 PM	21.53	21.53	21.5	21.52	42585
3/29/2016	12:48 PM	21.53	21.54	21.5	21.52	32611
3/29/2016	12:49 PM	21.52	21.535	21.51	21.525	16307
3/29/2016	12:50 PM	21.58	21.6	21.52	21.52	32271
3/29/2016	12:51 PM	21.55	21.57	21.49	21.57	32603
3/29/2016	12:52 PM	21.53	21.56	21.52	21.56	19458
3/29/2016	12:53 PM	21.56	21.62	21.53	21.53	31781
3/29/2016	12:54 PM	21.65	21.65	21.565	21.565	12800
3/29/2016	12:55 PM	21.61	21.66	21.56	21.649	47320
3/29/2016	12:56 PM	21.645	21.645	21.6	21.61	8616
3/29/2016	12:57 PM	21.73	21.73	21.63	21.645	22491
3/29/2016	12:58 PM	21.75	21.75	21.68	21.73	20602
3/29/2016	12:59 PM	21.81	21.82	21.75	21.76	20017
3/29/2016	1:00 PM	21.73	21.8	21.73	21.8	21848
3/29/2016	1:01 PM	21.74	21.74	21.67	21.72	16382
3/29/2016	1:02 PM	21.86	21.87	21.73	21.73	28966
3/29/2016	1:03 PM	21.9	21.92	21.79	21.85	30400
3/29/2016	1:04 PM	21.89	21.91	21.87	21.89	28163
3/29/2016	1:05 PM	21.94	21.97	21.89	21.89	12673
3/29/2016	1:06 PM	22	22.02	21.92	21.95	32885
3/29/2016	1:07 PM	21.94	22.02	21.94	22.02	13361
3/29/2016	1:08 PM	21.95	21.97	21.93	21.93	19250
3/29/2016	1:09 PM	21.885	21.97	21.885	21.95	18375
3/29/2016	1:10 PM	21.84	21.9	21.82	21.89	5650
3/29/2016	1:11 PM	21.85	21.87	21.82	21.83	16875
3/29/2016	1:12 PM	21.85	21.86	21.83	21.84	9206
3/29/2016	1:13 PM	21.84	21.86	21.77	21.85	22374
3/29/2016	1:14 PM	21.83	21.87	21.83	21.84	10000
3/29/2016	1:15 PM	21.84	21.86	21.81	21.84	10301
3/29/2016	1:16 PM	21.73	21.84	21.73	21.84	9576
3/29/2016	1:17 PM	21.66	21.73	21.64	21.73	19722
3/29/2016	1:18 PM	21.64	21.7	21.63	21.66	25505
3/29/2016	1:19 PM	21.62	21.66	21.62	21.64	6450
3/29/2016	1:20 PM	21.66	21.67	21.61	21.62	8398
3/29/2016	1:21 PM	21.69	21.73	21.67	21.67	21279
3/29/2016	1:22 PM	21.61	21.7	21.57	21.7	18554
3/29/2016	1:23 PM	21.65	21.71	21.62	21.62	13208
3/29/2016	1:24 PM	21.65	21.69	21.65	21.66	7300
3/29/2016	1:25 PM	21.67	21.69	21.64	21.64	6128
3/29/2016	1:26 PM	21.61	21.65	21.55	21.65	17681
3/29/2016	1:27 PM	21.64	21.67	21.62	21.62	11229
3/29/2016	1:28 PM	21.62	21.64	21.6	21.63	11900
3/29/2016	1:29 PM	21.57	21.62	21.57	21.62	14955
3/29/2016	1:30 PM	21.49	21.6	21.46	21.59	41070
3/29/2016	1:31 PM	21.54	21.54	21.47	21.47	9604
3/29/2016	1:32 PM	21.51	21.54	21.48	21.53	13451
3/29/2016	1:33 PM	21.4	21.51	21.4	21.51	26795
3/29/2016	1:34 PM	21.45	21.46	21.41	21.41	7466
3/29/2016	1:35 PM	21.5	21.51	21.45	21.45	12558
3/29/2016	1:36 PM	21.52	21.55	21.48	21.49	11775
3/29/2016	1:37 PM	21.55	21.55	21.53	21.53	9500
3/29/2016	1:38 PM	21.55	21.59	21.55	21.56	14603
3/29/2016	1:39 PM	21.5	21.52	21.49	21.51	3850
3/29/2016	1:40 PM	21.47	21.53	21.47	21.5	11749
3/29/2016	1:41 PM	21.4	21.5	21.4	21.47	46037
3/29/2016	1:42 PM	21.41	21.41	21.38	21.4	20850
3/29/2016	1:43 PM	21.43	21.44	21.4	21.41	10042
3/29/2016	1:44 PM	21.4	21.43	21.39	21.43	11684
3/29/2016	1:45 PM	21.44	21.45	21.37	21.405	14657
3/29/2016	1:46 PM	21.35	21.43	21.35	21.43	36615
3/29/2016	1:47 PM	21.34	21.37	21.3	21.37	25850
3/29/2016	1:48 PM	21.28	21.32	21.28	21.32	15877
3/29/2016	1:49 PM	21.23	21.28	21.21	21.27	31106
3/29/2016	1:50 PM	21.24	21.28	21.23	21.23	10045
3/29/2016	1:51 PM	21.18	21.24	21.17	21.24	28333
3/29/2016	1:52 PM	21.2	21.21	21.16	21.17	6526
3/29/2016	1:53 PM	21.21	21.23	21.19	21.21	22036
3/29/2016	1:54 PM	21.18	21.24	21.18	21.2	17544
3/29/2016	1:55 PM	21.2	21.21	21.18	21.18	14125
3/29/2016	1:56 PM	21.25	21.27	21.205	21.205	16449
3/29/2016	1:57 PM	21.24	21.26	21.23	21.26	4783
3/29/2016	1:58 PM	21.19	21.23	21.16	21.23	21502
3/29/2016	1:59 PM	21.2	21.21	21.19	21.2	18255
3/29/2016	2:00 PM	21.19	21.21	21.19	21.205	9475
3/29/2016	2:01 PM	21.21	21.22	21.19	21.19	26141
3/29/2016	2:02 PM	21.15	21.21	21.13	21.21	14101
3/29/2016	2:03 PM	21.1	21.17	21.09	21.15	33660
3/29/2016	2:04 PM	21.12	21.12	21.08	21.08	15980
3/29/2016	2:05 PM	21.05	21.11	21.05	21.11	16701
3/29/2016	2:06 PM	21.08	21.09	21.05	21.05	16310
3/29/2016	2:07 PM	21.15	21.15	21.08	21.08	17013
3/29/2016	2:08 PM	21.17	21.19	21.14	21.15	12180
3/29/2016	2:09 PM	21.1	21.17	21.1	21.16	18475
3/29/2016	2:10 PM	21.1	21.125	21.09	21.09	14146
3/29/2016	2:11 PM	21.12	21.16	21.11	21.11	9108
3/29/2016	2:12 PM	21.1	21.115	21.08	21.11	15775
3/29/2016	2:13 PM	21.05	21.105	21.05	21.09	9910
3/29/2016	2:14 PM	21.14	21.15	21.05	21.05	25168
3/29/2016	2:15 PM	21.13	21.16	21.11	21.15	20182
3/29/2016	2:16 PM	21.11	21.13	21.09	21.13	19340
3/29/2016	2:17 PM	21.07	21.15	21.07	21.14	15312
3/29/2016	2:18 PM	21.03	21.08	21.02	21.07	17189
3/29/2016	2:19 PM	21.06	21.08	21.05	21.05	5354
3/29/2016	2:20 PM	21.08	21.08	21.05	21.05	12782
3/29/2016	2:21 PM	21.07	21.08	21.04	21.07	9450
3/29/2016	2:22 PM	21.1	21.1	21.06	21.07	33489
3/29/2016	2:23 PM	21.15	21.16	21.09	21.09	18630
3/29/2016	2:24 PM	21.07	21.15	21.07	21.15	13545
3/29/2016	2:25 PM	21.05	21.08	21.05	21.06	11244
3/29/2016	2:26 PM	21	21.05	20.98	21.05	128947
3/29/2016	2:27 PM	20.95	21.02	20.94	21	26509
3/29/2016	2:28 PM	20.96	20.96	20.91	20.94	65761
3/29/2016	2:29 PM	20.92	21	20.92	20.96	21264
3/29/2016	2:30 PM	20.85	20.955	20.85	20.92	23764
3/29/2016	2:31 PM	20.91	20.92	20.86	20.86	10827
3/29/2016	2:32 PM	20.93	20.94	20.91	20.92	9200
3/29/2016	2:33 PM	20.84	20.93	20.82	20.93	44551
3/29/2016	2:34 PM	20.88	20.89	20.86	20.86	8355
3/29/2016	2:35 PM	20.86	20.9	20.86	20.88	13085
3/29/2016	2:36 PM	20.8	20.85	20.8	20.85	26181
3/29/2016	2:37 PM	20.82	20.83	20.8	20.81	11621
3/29/2016	2:38 PM	20.71	20.82	20.71	20.82	29956
3/29/2016	2:39 PM	20.69	20.71	20.68	20.71	7631
3/29/2016	2:40 PM	20.78	20.79	20.69	20.69	60133
3/29/2016	2:41 PM	20.78	20.79	20.75	20.78	5245
3/29/2016	2:42 PM	20.79	20.8	20.76	20.79	6387
3/29/2016	2:43 PM	20.79	20.83	20.79	20.79	11729
3/29/2016	2:44 PM	20.68	20.79	20.68	20.79	20246
3/29/2016	2:45 PM	20.58	20.67	20.58	20.67	17179
3/29/2016	2:46 PM	20.53	20.61	20.53	20.58	19942
3/29/2016	2:47 PM	20.54	20.55	20.51	20.53	32328
3/29/2016	2:48 PM	20.59	20.61	20.54	20.54	13076
3/29/2016	2:49 PM	20.63	20.66	20.58	20.58	7654
3/29/2016	2:50 PM	20.66	20.66	20.63	20.63	6375
3/29/2016	2:51 PM	20.63	20.71	20.63	20.65	12050
3/29/2016	2:52 PM	20.65	20.66	20.64	20.64	2550
3/29/2016	2:53 PM	20.67	20.7	20.65	20.65	20539
3/29/2016	2:54 PM	20.69	20.7	20.65	20.67	13950
3/29/2016	2:55 PM	20.73	20.73	20.67	20.68	11361
3/29/2016	2:56 PM	20.73	20.76	20.72	20.73	12150
3/29/2016	2:57 PM	20.75	20.8	20.73	20.73	25366
3/29/2016	2:58 PM	20.75	20.78	20.74	20.75	9385
3/29/2016	2:59 PM	20.69	20.76	20.68	20.75	9305
3/29/2016	3:00 PM	20.69	20.71	20.67	20.69	8597
3/29/2016	3:01 PM	20.7	20.7	20.68	20.7	7637
3/29/2016	3:02 PM	20.73	20.74	20.7	20.72	9350
3/29/2016	3:03 PM	20.68	20.72	20.67	20.72	11053
3/29/2016	3:04 PM	20.62	20.69	20.61	20.68	14199
3/29/2016	3:05 PM	20.62	20.63	20.61	20.63	1900
3/29/2016	3:06 PM	20.6	20.62	20.58	20.615	9701
3/29/2016	3:07 PM	20.58	20.61	20.56	20.61	6522
3/29/2016	3:08 PM	20.59	20.61	20.57	20.57	10161
3/29/2016	3:09 PM	20.59	20.59	20.56	20.58	13000
3/29/2016	3:10 PM	20.53	20.59	20.52	20.59	10736
3/29/2016	3:11 PM	20.51	20.53	20.51	20.52	18145
3/29/2016	3:12 PM	20.54	20.55	20.51	20.51	18115
3/29/2016	3:13 PM	20.54	20.56	20.54	20.54	2108
3/29/2016	3:14 PM	20.52	20.53	20.515	20.53	7565
3/29/2016	3:15 PM	20.43	20.53	20.42	20.51	62887
3/29/2016	3:16 PM	20.54	20.54	20.43	20.44	26284
3/29/2016	3:17 PM	20.54	20.55	20.54	20.55	1000
3/29/2016	3:18 PM	20.48	20.53	20.46	20.53	4200
3/29/2016	3:19 PM	20.45	20.48	20.44	20.48	2975
3/29/2016	3:20 PM	20.46	20.49	20.45	20.45	5913
3/29/2016	3:21 PM	20.4	20.44	20.4	20.44	10055
3/29/2016	3:22 PM	20.36	20.39	20.36	20.39	10199
3/29/2016	3:23 PM	20.36	20.38	20.35	20.38	2700
3/29/2016	3:24 PM	20.31	20.35	20.28	20.35	14655
3/29/2016	3:25 PM	20.29	20.32	20.29	20.31	3700
3/29/2016	3:26 PM	20.32	20.33	20.3	20.3	2889
3/29/2016	3:27 PM	20.27	20.29	20.27	20.29	2300
3/29/2016	3:28 PM	20.22	20.26	20.203	20.26	21470
3/29/2016	3:29 PM	20.22	20.23	20.21	20.22	1633
3/29/2016	3:30 PM	20.11	20.24	20.11	20.23	15910
3/29/2016	3:31 PM	20.21	20.21	20.09	20.11	11948
3/29/2016	3:32 PM	20.17	20.24	20.17	20.19	15758
3/29/2016	3:33 PM	20.23	20.23	20.18	20.18	3100
3/29/2016	3:34 PM	20.18	20.23	20.18	20.23	3600
3/29/2016	3:35 PM	20.21	20.21	20.18	20.185	13561
3/29/2016	3:36 PM	20.23	20.23	20.199	20.2	4087
3/29/2016	3:37 PM	20.4	20.4	20.25	20.25	13060
3/29/2016	3:38 PM	20.35	20.39	20.34	20.39	12316
3/29/2016	3:39 PM	20.23	20.35	20.23	20.35	10710
3/29/2016	3:40 PM	20.22	20.25	20.22	20.23	8636
3/29/2016	3:41 PM	20.2	20.23	20.2	20.21	7738
3/29/2016	3:42 PM	20.15	20.18	20.13	20.18	14317
3/29/2016	3:43 PM	20.16	20.18	20.16	20.16	5312
3/29/2016	3:44 PM	20.31	20.33	20.18	20.18	6040
3/29/2016	3:45 PM	20.32	20.33	20.29	20.33	3951
3/29/2016	3:46 PM	20.33	20.34	20.3	20.31	16332
3/29/2016	3:47 PM	20.21	20.33	20.21	20.32	9520
3/29/2016	3:48 PM	20.18	20.22	20.18	20.22	7765
3/29/2016	3:49 PM	20.2	20.21	20.199	20.2	18078
3/29/2016	3:50 PM	20.23	20.23	20.2	20.21	3576
3/29/2016	3:51 PM	20.26	20.28	20.23	20.23	31740
3/29/2016	3:52 PM	20.21	20.24	20.2	20.23	5950
3/29/2016	3:53 PM	20.2	20.22	20.2	20.215	2482
3/29/2016	3:54 PM	20.19	20.2	20.16	20.195	17444
3/29/2016	3:55 PM	20.17	20.2	20.17	20.19	25485
3/29/2016	3:56 PM	20.2	20.21	20.19	20.19	12464
3/29/2016	3:57 PM	20.1	20.2	20.1	20.2	20948
3/29/2016	3:58 PM	20.07	20.1	20.05	20.099	20955
3/29/2016	3:59 PM	20.08	20.08	20.05	20.06	25037
3/29/2016	4:00 PM	20.08	20.12	20.07	20.09	47035
3/30/2016	9:31 AM	19.45	19.52	19.35	19.36	25861
3/30/2016	9:32 AM	19.41	19.45	19.38	19.45	13656
3/30/2016	9:33 AM	19.5	19.51	19.4	19.41	16127
3/30/2016	9:34 AM	19.52	19.53	19.48	19.51	16363
3/30/2016	9:35 AM	19.42	19.54	19.41	19.51	15170
3/30/2016	9:36 AM	19.37	19.41	19.34	19.4	23131
3/30/2016	9:37 AM	19.22	19.4	19.2	19.4	28827
3/30/2016	9:38 AM	19.229	19.25	19.19	19.21	27937
3/30/2016	9:39 AM	19.21	19.24	19.19	19.239	13896
3/30/2016	9:40 AM	19.13	19.2	19.12	19.2	7730
3/30/2016	9:41 AM	19.145	19.16	19.12	19.12	32185
3/30/2016	9:42 AM	19.12	19.15	19.12	19.14	27533
3/30/2016	9:43 AM	19.15	19.177	19.1	19.11	23509
3/30/2016	9:44 AM	19.14	19.15	19.11	19.14	7016
3/30/2016	9:45 AM	19.02	19.12	19.02	19.12	14048
3/30/2016	9:46 AM	19.01	19.07	19	19.02	20279
3/30/2016	9:47 AM	19.03	19.03	19	19.02	29497
3/30/2016	9:48 AM	19.01	19.07	19.01	19.04	13542
3/30/2016	9:49 AM	18.989	19.005	18.97	19	47492
3/30/2016	9:50 AM	18.97	19.01	18.93	18.99	44559
3/30/2016	9:51 AM	18.975	18.98	18.94	18.96	13297
3/30/2016	9:52 AM	19.06	19.06	18.975	18.975	51376
3/30/2016	9:53 AM	19.07	19.09	19.045	19.06	10964
3/30/2016	9:54 AM	19.08	19.08	19.05	19.07	5780
3/30/2016	9:55 AM	19.12	19.12	19.08	19.08	14191
3/30/2016	9:56 AM	19.12	19.14	19.11	19.13	11105
3/30/2016	9:57 AM	19.12	19.14	19.1	19.1	7588
3/30/2016	9:58 AM	19.12	19.13	19.12	19.12	2100
3/30/2016	9:59 AM	19.14	19.14	19.11	19.13	2698
3/30/2016	10:00 AM	19.03	19.14	19.03	19.12	7691
3/30/2016	10:01 AM	19.01	19.03	19	19.02	9399
3/30/2016	10:02 AM	19.01	19.02	19.01	19.02	3750
3/30/2016	10:03 AM	18.98	19.03	18.98	19.01	5566
3/30/2016	10:04 AM	19.08	19.08	18.97	18.97	15318
3/30/2016	10:05 AM	19.14	19.16	19.08	19.09	13629
3/30/2016	10:06 AM	19.1	19.16	19.08	19.15	3200
3/30/2016	10:07 AM	18.98	19.09	18.98	19.06	4200
3/30/2016	10:08 AM	19.04	19.06	18.96	18.97	3383
3/30/2016	10:09 AM	19.08	19.08	19.04	19.05	7700
3/30/2016	10:10 AM	19.12	19.12	19.05	19.06	4775
3/30/2016	10:11 AM	19.07	19.09	19.03	19.09	8700
3/30/2016	10:12 AM	19.09	19.11	19.08	19.11	2087
3/30/2016	10:13 AM	19.15	19.16	19.09	19.09	11961
3/30/2016	10:14 AM	19.11	19.15	19.08	19.15	3512
3/30/2016	10:15 AM	19.07	19.11	19.07	19.1	6943
3/30/2016	10:16 AM	19.06	19.1	19.04	19.07	12923
3/30/2016	10:17 AM	18.98	19.05	18.98	19.05	6540
3/30/2016	10:18 AM	19.029	19.03	18.98	18.98	22785
3/30/2016	10:19 AM	18.99	19.02	18.99	19.02	2180
3/30/2016	10:20 AM	18.94	19	18.94	19	8366
3/30/2016	10:21 AM	18.95	18.95	18.93	18.93	19749
3/30/2016	10:22 AM	18.98	18.99	18.95	18.95	11790
3/30/2016	10:23 AM	19.07	19.07	18.96	18.97	23938
3/30/2016	10:24 AM	19.03	19.07	19	19.07	3140
3/30/2016	10:25 AM	19	19.029	18.98	19.029	23035
3/30/2016	10:26 AM	19.01	19.02	18.99	19.01	9059
3/30/2016	10:27 AM	18.95	19	18.95	19	10367
3/30/2016	10:28 AM	18.98	18.985	18.95	18.95	10875
3/30/2016	10:29 AM	18.97	18.989	18.96	18.98	7642
3/30/2016	10:30 AM	18.98	19.01	18.97	18.97	12983
3/30/2016	10:31 AM	18.94	18.97	18.9	18.97	20516
3/30/2016	10:32 AM	18.94	18.97	18.93	18.94	8816
3/30/2016	10:33 AM	18.91	18.94	18.9	18.94	27401
3/30/2016	10:34 AM	18.91	18.93	18.9	18.915	17720
3/30/2016	10:35 AM	18.86	18.91	18.86	18.9	109825
3/30/2016	10:36 AM	18.78	18.86	18.76	18.86	45412
3/30/2016	10:37 AM	18.78	18.8	18.76	18.8	2902
3/30/2016	10:38 AM	18.75	18.779	18.72	18.779	21019
3/30/2016	10:39 AM	18.77	18.77	18.75	18.75	5200
3/30/2016	10:40 AM	18.8	18.859	18.779	18.779	26483
3/30/2016	10:41 AM	18.77	18.81	18.76	18.79	15343
3/30/2016	10:42 AM	18.77	18.775	18.76	18.77	4547
3/30/2016	10:43 AM	18.73	18.775	18.72	18.775	10051
3/30/2016	10:44 AM	18.73	18.74	18.69	18.74	10702
3/30/2016	10:45 AM	18.78	18.79	18.73	18.73	5100
3/30/2016	10:46 AM	18.78	18.79	18.75	18.79	4000
3/30/2016	10:47 AM	18.78	18.78	18.76	18.77	11550
3/30/2016	10:48 AM	18.91	18.93	18.8	18.8	28533
3/30/2016	10:49 AM	18.81	18.91	18.81	18.91	9607
3/30/2016	10:50 AM	18.84	18.84	18.795	18.82	4950
3/30/2016	10:51 AM	18.879	18.88	18.77	18.8	15496
3/30/2016	10:52 AM	18.87	18.88	18.87	18.875	4163
3/30/2016	10:53 AM	18.85	18.86	18.84	18.86	4439
3/30/2016	10:54 AM	18.75	18.855	18.745	18.855	14829
3/30/2016	10:55 AM	18.745	18.76	18.72	18.74	11342
3/30/2016	10:56 AM	18.76	18.8	18.75	18.75	14482
3/30/2016	10:57 AM	18.76	18.77	18.75	18.76	10248
3/30/2016	10:58 AM	18.75	18.77	18.75	18.76	6100
3/30/2016	10:59 AM	18.75	18.79	18.75	18.76	6902
3/30/2016	11:00 AM	18.74	18.76	18.725	18.75	9357
3/30/2016	11:01 AM	18.71	18.74	18.67	18.74	13136
3/30/2016	11:02 AM	18.61	18.8	18.61	18.73	12551
3/30/2016	11:03 AM	18.63	18.63	18.61	18.61	6968
3/30/2016	11:04 AM	18.53	18.63	18.53	18.63	15935
3/30/2016	11:05 AM	18.5	18.55	18.5	18.52	34201
3/30/2016	11:06 AM	18.52	18.52	18.5	18.5	26929
3/30/2016	11:07 AM	18.6	18.6	18.52	18.52	7209
3/30/2016	11:08 AM	18.61	18.63	18.61	18.61	19945
3/30/2016	11:09 AM	18.64	18.7	18.61	18.62	9434
3/30/2016	11:10 AM	18.66	18.67	18.64	18.64	4000
3/30/2016	11:11 AM	18.65	18.67	18.64	18.66	2554
3/30/2016	11:12 AM	18.66	18.69	18.64	18.64	3300
3/30/2016	11:13 AM	18.72	18.73	18.64	18.685	9960
3/30/2016	11:14 AM	18.71	18.8	18.7	18.73	8083
3/30/2016	11:15 AM	18.83	18.84	18.72	18.72	5744
3/30/2016	11:16 AM	18.85	18.85	18.81	18.83	9150
3/30/2016	11:17 AM	18.89	18.91	18.84	18.85	27757
3/30/2016	11:18 AM	18.94	18.94	18.9	18.9	3190
3/30/2016	11:19 AM	18.95	18.95	18.9	18.92	7040
3/30/2016	11:20 AM	18.99	19	18.9	18.93	18940
3/30/2016	11:21 AM	19.01	19.01	18.98	19	16525
3/30/2016	11:22 AM	19.01	19.03	18.99	19.02	4850
3/30/2016	11:23 AM	19.03	19.09	19.01	19.02	12950
3/30/2016	11:24 AM	19.05	19.06	19.02	19.03	13312
3/30/2016	11:25 AM	19.04	19.12	19.03	19.03	15669
3/30/2016	11:26 AM	19.08	19.08	19.02	19.04	2481
3/30/2016	11:27 AM	19.05	19.09	19.04	19.08	4000
3/30/2016	11:28 AM	19.02	19.05	18.93	19.04	10390
3/30/2016	11:29 AM	18.97	19	18.94	19	7772
3/30/2016	11:30 AM	19.11	19.11	19.04	19.04	5200
3/30/2016	11:31 AM	19.15	19.16	19.1	19.1	5670
3/30/2016	11:32 AM	19.16	19.16	19.15	19.16	12088
3/30/2016	11:33 AM	19.25	19.27	19.15	19.16	30984
3/30/2016	11:34 AM	19.14	19.24	19.11	19.24	15292
3/30/2016	11:35 AM	19.2	19.24	19.16	19.16	4760
3/30/2016	11:36 AM	19.15	19.2	19.14	19.2	5845
3/30/2016	11:37 AM	19.17	19.17	19.12	19.14	3390
3/30/2016	11:38 AM	19.34	19.37	19.18	19.18	20224
3/30/2016	11:39 AM	19.3	19.32	19.27	19.32	2900
3/30/2016	11:40 AM	19.29	19.32	19.29	19.3	5414
3/30/2016	11:41 AM	19.34	19.35	19.29	19.29	3500
3/30/2016	11:42 AM	19.25	19.34	19.24	19.32	3817
3/30/2016	11:43 AM	19.33	19.37	19.27	19.3	5212
3/30/2016	11:44 AM	19.25	19.31	19.25	19.31	3000
3/30/2016	11:45 AM	19.24	19.27	19.16	19.27	5282
3/30/2016	11:46 AM	19.27	19.27	19.23	19.24	3000
3/30/2016	11:47 AM	19.1	19.25	19.1	19.25	4773
3/30/2016	11:48 AM	19.11	19.17	19.1	19.11	3200
3/30/2016	11:49 AM	19.09	19.11	19.05	19.11	5446
3/30/2016	11:50 AM	19.12	19.165	19.07	19.07	3611
3/30/2016	11:51 AM	19.08	19.15	19.075	19.13	9999
3/30/2016	11:52 AM	19.1	19.1	19.075	19.075	1700
3/30/2016	11:53 AM	19.04	19.09	19.04	19.09	5199
3/30/2016	11:54 AM	19.12	19.17	19.02	19.03	12263
3/30/2016	11:55 AM	19.16	19.18	19.12	19.12	1809
3/30/2016	11:56 AM	19.22	19.26	19.19	19.19	3256
3/30/2016	11:57 AM	19.3	19.3	19.23	19.23	3641
3/30/2016	11:58 AM	19.21	19.31	19.2	19.31	10300
3/30/2016	11:59 AM	19.22	19.22	19.19	19.2	5797
3/30/2016	12:00 PM	19.24	19.26	19.22	19.24	6958
3/30/2016	12:01 PM	19.3	19.3	19.24	19.24	5700
3/30/2016	12:02 PM	19.35	19.35	19.31	19.32	8598
3/30/2016	12:03 PM	19.38	19.385	19.31	19.35	3710
3/30/2016	12:04 PM	19.34	19.42	19.34	19.39	5117
3/30/2016	12:05 PM	19.39	19.41	19.35	19.37	4273
3/30/2016	12:06 PM	19.44	19.48	19.39	19.4	14019
3/30/2016	12:07 PM	19.44	19.5	19.43	19.47	4582
3/30/2016	12:08 PM	19.42	19.455	19.4	19.44	4570
3/30/2016	12:09 PM	19.27	19.4	19.27	19.4	4940
3/30/2016	12:10 PM	19.32	19.33	19.28	19.29	1800
3/30/2016	12:11 PM	19.35	19.35	19.32	19.33	1303
3/30/2016	12:12 PM	19.35	19.35	19.32	19.35	1299
3/30/2016	12:13 PM	19.19	19.33	19.19	19.33	6198
3/30/2016	12:14 PM	19.22	19.27	19.19	19.19	12442
3/30/2016	12:15 PM	19.22	19.24	19.2	19.24	7899
3/30/2016	12:16 PM	19.11	19.201	19.1	19.2	6985
3/30/2016	12:17 PM	19.05	19.11	19.04	19.11	18823
3/30/2016	12:18 PM	19.11	19.12	19.05	19.05	14099
3/30/2016	12:19 PM	19.14	19.14	19.11	19.11	1100
3/30/2016	12:20 PM	19.18	19.18	19.11	19.12	2400
3/30/2016	12:21 PM	19.16	19.19	19.16	19.18	4918
3/30/2016	12:22 PM	19.17	19.17	19.15	19.15	961
3/30/2016	12:23 PM	19.17	19.2	19.17	19.2	550
3/30/2016	12:24 PM	19.15	19.15	19.13	19.14	999
3/30/2016	12:25 PM	19.34	19.35	19.2	19.2	7020
3/30/2016	12:26 PM	19.28	19.34	19.27	19.34	2559
3/30/2016	12:27 PM	19.28	19.29	19.26	19.28	1336
3/30/2016	12:28 PM	19.3	19.31	19.29	19.29	12000
3/30/2016	12:29 PM	19.32	19.32	19.3	19.3	5800
3/30/2016	12:30 PM	19.3	19.35	19.3	19.33	7258
3/30/2016	12:31 PM	19.37	19.37	19.33	19.33	4413
3/30/2016	12:32 PM	19.37	19.42	19.37	19.37	20693
3/30/2016	12:33 PM	19.3	19.37	19.3	19.37	9229
3/30/2016	12:34 PM	19.3	19.34	19.3	19.31	3152
3/30/2016	12:35 PM	19.349	19.35	19.31	19.31	16220
3/30/2016	12:36 PM	19.36	19.36	19.36	19.36	100
3/30/2016	12:37 PM	19.48	19.51	19.35	19.35	15853
3/30/2016	12:38 PM	19.59	19.63	19.46	19.47	7975
3/30/2016	12:39 PM	19.63	19.73	19.62	19.62	33434
3/30/2016	12:40 PM	19.615	19.63	19.58	19.62	2200
3/30/2016	12:41 PM	19.73	19.73	19.63	19.63	19150
3/30/2016	12:42 PM	19.759	19.76	19.74	19.74	5437
3/30/2016	12:43 PM	19.71	19.78	19.67	19.76	18220
3/30/2016	12:44 PM	19.699	19.7	19.69	19.7	10852
3/30/2016	12:45 PM	19.66	19.68	19.6	19.68	7441
3/30/2016	12:46 PM	19.68	19.68	19.65	19.68	4850
3/30/2016	12:47 PM	19.7	19.7	19.68	19.68	3000
3/30/2016	12:48 PM	19.72	19.72	19.69	19.69	4273
3/30/2016	12:49 PM	19.76	19.76	19.69	19.69	6830
3/30/2016	12:50 PM	19.69	19.76	19.69	19.76	4730
3/30/2016	12:51 PM	19.67	19.7	19.65	19.69	6369
3/30/2016	12:52 PM	19.65	19.68	19.65	19.66	5016
3/30/2016	12:53 PM	19.68	19.7	19.65	19.66	5100
3/30/2016	12:54 PM	19.65	19.69	19.65	19.69	1528
3/30/2016	12:55 PM	19.78	19.8	19.7	19.72	8798
3/30/2016	12:56 PM	19.78	19.79	19.76	19.79	3650
3/30/2016	12:57 PM	19.75	19.78	19.75	19.78	3000
3/30/2016	12:58 PM	19.74	19.76	19.74	19.75	520
3/30/2016	12:59 PM	19.69	19.735	19.66	19.735	9443
3/30/2016	1:00 PM	19.67	19.68	19.67	19.67	600
3/30/2016	1:01 PM	19.65	19.69	19.64	19.68	9780
3/30/2016	1:02 PM	19.57	19.66	19.57	19.64	5950
3/30/2016	1:03 PM	19.68	19.68	19.6	19.6	7438
3/30/2016	1:04 PM	19.67	19.68	19.66	19.66	3300
3/30/2016	1:05 PM	19.75	19.75	19.68	19.68	5867
3/30/2016	1:06 PM	19.7	19.72	19.7	19.72	600
3/30/2016	1:07 PM	19.81	19.83	19.72	19.73	20493
3/30/2016	1:08 PM	19.89	19.9	19.83	19.84	11770
3/30/2016	1:09 PM	19.86	19.94	19.83	19.899	17647
3/30/2016	1:10 PM	19.87	19.87	19.85	19.85	400
3/30/2016	1:11 PM	19.9	19.91	19.89	19.9	8217
3/30/2016	1:12 PM	19.9	19.91	19.87	19.88	2920
3/30/2016	1:13 PM	19.93	19.97	19.91	19.93	16357
3/30/2016	1:14 PM	19.9	19.95	19.9	19.93	5472
3/30/2016	1:15 PM	19.95	19.95	19.86	19.88	9000
3/30/2016	1:16 PM	20.01	20.04	19.94	19.95	40207
3/30/2016	1:17 PM	20.02	20.02	19.96	19.97	9400
3/30/2016	1:18 PM	19.96	20.02	19.95	20.02	4300
3/30/2016	1:19 PM	19.91	19.96	19.91	19.95	6275
3/30/2016	1:20 PM	19.95	19.98	19.92	19.92	3261
3/30/2016	1:21 PM	19.92	19.95	19.87	19.95	6891
3/30/2016	1:22 PM	19.94	19.95	19.89	19.94	3582
3/30/2016	1:23 PM	19.96	19.99	19.96	19.96	10300
3/30/2016	1:24 PM	19.97	20	19.97	19.97	800
3/30/2016	1:25 PM	19.9	19.96	19.9	19.96	1862
3/30/2016	1:26 PM	19.84	19.88	19.84	19.85	2300
3/30/2016	1:27 PM	19.94	19.96	19.85	19.85	9467
3/30/2016	1:28 PM	19.83	19.97	19.83	19.95	26589
3/30/2016	1:29 PM	19.88	19.88	19.803	19.84	2200
3/30/2016	1:30 PM	19.91	19.91	19.84	19.87	13806
3/30/2016	1:31 PM	19.79	19.91	19.78	19.9	18446
3/30/2016	1:32 PM	19.91	19.95	19.8	19.8	10700
3/30/2016	1:33 PM	19.95	20.02	19.92	19.92	16625
3/30/2016	1:34 PM	19.96	19.96	19.95	19.95	1600
3/30/2016	1:35 PM	19.88	19.96	19.88	19.96	4786
3/30/2016	1:36 PM	19.85	19.9	19.84	19.89	7763
3/30/2016	1:37 PM	19.8	19.86	19.8	19.86	900
3/30/2016	1:38 PM	19.78	19.85	19.78	19.81	2600
3/30/2016	1:39 PM	19.8	19.8	19.77	19.79	1100
3/30/2016	1:40 PM	19.8	19.8	19.77	19.77	620
3/30/2016	1:41 PM	19.79	19.81	19.77	19.77	2097
3/30/2016	1:42 PM	19.67	19.76	19.67	19.75	6800
3/30/2016	1:43 PM	19.6	19.68	19.58	19.68	12635
3/30/2016	1:44 PM	19.57	19.6	19.56	19.585	5408
3/30/2016	1:45 PM	19.59	19.61	19.56	19.6	1382
3/30/2016	1:46 PM	19.53	19.55	19.5	19.55	6388
3/30/2016	1:47 PM	19.47	19.54	19.47	19.54	10648
3/30/2016	1:48 PM	19.35	19.47	19.35	19.45	19650
3/30/2016	1:49 PM	19.33	19.35	19.32	19.32	7275
3/30/2016	1:50 PM	19.33	19.36	19.32	19.32	11753
3/30/2016	1:51 PM	19.34	19.34	19.31	19.33	3925
3/30/2016	1:52 PM	19.4	19.42	19.35	19.35	1608
3/30/2016	1:53 PM	19.29	19.36	19.29	19.36	4200
3/30/2016	1:54 PM	19.27	19.28	19.23	19.28	11984
3/30/2016	1:55 PM	19.31	19.32	19.29	19.29	3001
3/30/2016	1:56 PM	19.27	19.3	19.26	19.3	3371
3/30/2016	1:57 PM	19.29	19.29	19.25	19.29	6360
3/30/2016	1:58 PM	19.25	19.34	19.25	19.29	11075
3/30/2016	1:59 PM	19.2	19.24	19.17	19.24	9324
3/30/2016	2:00 PM	19.3	19.3	19.16	19.2	16273
3/30/2016	2:01 PM	19.24	19.32	19.24	19.31	8729
3/30/2016	2:02 PM	19.22	19.25	19.2	19.25	3801
3/30/2016	2:03 PM	19.3	19.3	19.24	19.24	16040
3/30/2016	2:04 PM	19.14	19.33	19.14	19.28	20083
3/30/2016	2:05 PM	19.11	19.15	19.1	19.14	10878
3/30/2016	2:06 PM	19.14	19.17	19.12	19.12	2400
3/30/2016	2:07 PM	19.06	19.15	19.06	19.15	4600
3/30/2016	2:08 PM	19.06	19.09	19.06	19.07	6676
3/30/2016	2:09 PM	19.1	19.1	19.06	19.06	1981
3/30/2016	2:10 PM	19.16	19.16	19.1	19.1	3850
3/30/2016	2:11 PM	19.21	19.22	19.16	19.16	3700
3/30/2016	2:12 PM	19.25	19.28	19.19	19.21	4461
3/30/2016	2:13 PM	19.22	19.24	19.185	19.23	3154
3/30/2016	2:14 PM	19.3	19.3	19.21	19.21	10266
3/30/2016	2:15 PM	19.34	19.377	19.32	19.32	22103
3/30/2016	2:16 PM	19.4	19.4	19.3	19.32	8690
3/30/2016	2:17 PM	19.43	19.43	19.35	19.39	8250
3/30/2016	2:18 PM	19.4	19.43	19.39	19.43	5500
3/30/2016	2:19 PM	19.35	19.39	19.35	19.39	2501
3/30/2016	2:20 PM	19.35	19.36	19.34	19.34	1750
3/30/2016	2:21 PM	19.33	19.36	19.33	19.34	1000
3/30/2016	2:22 PM	19.41	19.41	19.32	19.33	3557
3/30/2016	2:23 PM	19.36	19.39	19.36	19.39	12885
3/30/2016	2:24 PM	19.38	19.4	19.36	19.36	7200
3/30/2016	2:25 PM	19.32	19.38	19.32	19.38	750
3/30/2016	2:26 PM	19.32	19.33	19.32	19.32	1200
3/30/2016	2:27 PM	19.35	19.35	19.25	19.32	1750
3/30/2016	2:28 PM	19.4	19.4	19.33	19.33	9881
3/30/2016	2:29 PM	19.22	19.37	19.21	19.36	5832
3/30/2016	2:30 PM	19.13	19.21	19.13	19.21	8429
3/30/2016	2:31 PM	19.15	19.15	19.09	19.12	5112
3/30/2016	2:32 PM	19.23	19.23	19.15	19.15	3500
3/30/2016	2:33 PM	19.26	19.3	19.23	19.23	5834
3/30/2016	2:34 PM	19.26	19.28	19.25	19.26	2701
3/30/2016	2:35 PM	19.285	19.29	19.27	19.27	2377
3/30/2016	2:36 PM	19.28	19.28	19.24	19.28	2875
3/30/2016	2:37 PM	19.18	19.31	19.18	19.28	10033
3/30/2016	2:38 PM	19.25	19.27	19.19	19.19	3895
3/30/2016	2:39 PM	19.24	19.26	19.24	19.26	700
3/30/2016	2:40 PM	19.21	19.22	19.2	19.22	2200
3/30/2016	2:41 PM	19.38	19.39	19.2	19.2	4900
3/30/2016	2:42 PM	19.32	19.37	19.32	19.35	2500
3/30/2016	2:43 PM	19.4	19.4	19.35	19.35	1900
3/30/2016	2:44 PM	19.35	19.39	19.34	19.39	900
3/30/2016	2:45 PM	19.35	19.35	19.35	19.35	3300
3/30/2016	2:46 PM	19.25	19.33	19.25	19.33	6600
3/30/2016	2:47 PM	19.24	19.25	19.2	19.25	3399
3/30/2016	2:48 PM	19.2	19.2	19.15	19.19	5161
3/30/2016	2:49 PM	19.16	19.2	19.16	19.2	1841
3/30/2016	2:50 PM	19.2	19.2	19.13	19.13	5113
3/30/2016	2:51 PM	19.22	19.24	19.19	19.2	1400
3/30/2016	2:52 PM	19.21	19.24	19.21	19.22	500
3/30/2016	2:53 PM	19.22	19.25	19.22	19.25	1837
3/30/2016	2:54 PM	19.14	19.24	19.13	19.23	4498
3/30/2016	2:55 PM	19.14	19.15	19.14	19.15	200
3/30/2016	2:56 PM	19.21	19.22	19.17	19.17	6120
3/30/2016	2:57 PM	19.2	19.22	19.2	19.22	600
3/30/2016	2:58 PM	19.24	19.24	19.19	19.19	3200
3/30/2016	2:59 PM	19.26	19.27	19.24	19.24	5425
3/30/2016	3:00 PM	19.28	19.28	19.26	19.26	900
3/30/2016	3:01 PM	19.26	19.31	19.26	19.29	16786
3/30/2016	3:02 PM	19.13	19.24	19.13	19.24	11875
3/30/2016	3:03 PM	19.13	19.16	19.13	19.13	2500
3/30/2016	3:04 PM	19.14	19.16	19.13	19.13	6797
3/30/2016	3:05 PM	19.16	19.17	19.15	19.15	5433
3/30/2016	3:06 PM	19.12	19.17	19.12	19.17	5913
3/30/2016	3:07 PM	19.07	19.11	19.05	19.11	21678
3/30/2016	3:08 PM	19.09	19.1	19.08	19.08	1700
3/30/2016	3:09 PM	18.99	19.08	18.97	19.06	16487
3/30/2016	3:10 PM	19	19.03	19	19	4350
3/30/2016	3:11 PM	19.07	19.09	19	19	6721
3/30/2016	3:12 PM	19.03	19.07	19.025	19.07	6318
3/30/2016	3:13 PM	18.99	19.02	18.97	19.02	4250
3/30/2016	3:14 PM	18.97	19	18.96	18.99	7070
3/30/2016	3:15 PM	18.91	18.97	18.89	18.97	7885
3/30/2016	3:16 PM	18.87	18.92	18.84	18.9	21724
3/30/2016	3:17 PM	18.93	18.93	18.88	18.88	11341
3/30/2016	3:18 PM	19.01	19.01	18.93	18.93	7999
3/30/2016	3:19 PM	18.96	19.02	18.94	19.01	4541
3/30/2016	3:20 PM	18.93	18.97	18.91	18.97	2802
3/30/2016	3:21 PM	18.9	18.94	18.9	18.93	4840
3/30/2016	3:22 PM	18.92	18.92	18.9	18.9	1550
3/30/2016	3:23 PM	18.91	18.92	18.9	18.92	2484
3/30/2016	3:24 PM	18.9	18.905	18.87	18.9	13885
3/30/2016	3:25 PM	18.92	18.92	18.9	18.9	990
3/30/2016	3:26 PM	18.94	18.94	18.92	18.92	3037
3/30/2016	3:27 PM	18.95	18.96	18.93	18.93	5194
3/30/2016	3:28 PM	18.92	18.95	18.92	18.95	5314
3/30/2016	3:29 PM	18.87	18.92	18.85	18.92	7638
3/30/2016	3:30 PM	18.91	18.92	18.87	18.87	6384
3/30/2016	3:31 PM	18.91	18.92	18.86	18.86	6266
3/30/2016	3:32 PM	18.95	18.95	18.94	18.94	800
3/30/2016	3:33 PM	18.99	19	18.95	18.959	7865
3/30/2016	3:34 PM	18.98	19	18.97	19	12718
3/30/2016	3:35 PM	18.93	18.98	18.93	18.97	6468
3/30/2016	3:36 PM	18.93	18.94	18.93	18.93	1000
3/30/2016	3:37 PM	18.92	18.93	18.9	18.91	3401
3/30/2016	3:38 PM	19.04	19.04	18.935	18.94	5400
3/30/2016	3:39 PM	18.97	19.05	18.97	19.05	9677
3/30/2016	3:40 PM	18.98	19.025	18.96	18.96	8527
3/30/2016	3:41 PM	19.03	19.03	18.95	18.98	11826
3/30/2016	3:42 PM	19.05	19.07	19.04	19.04	9227
3/30/2016	3:43 PM	18.99	19.05	18.99	19.05	8800
3/30/2016	3:44 PM	18.97	19	18.97	18.98	2000
3/30/2016	3:45 PM	18.98	18.98	18.96	18.97	2560
3/30/2016	3:46 PM	18.99	19.02	18.98	18.98	7784
3/30/2016	3:47 PM	18.97	19	18.95	19	2449
3/30/2016	3:48 PM	18.96	18.98	18.96	18.96	3091
3/30/2016	3:49 PM	18.96	18.97	18.96	18.97	898
3/30/2016	3:50 PM	18.98	18.99	18.95	18.96	4489
3/30/2016	3:51 PM	18.9	18.98	18.9	18.98	3508
3/30/2016	3:52 PM	18.85	18.905	18.85	18.905	9032
3/30/2016	3:53 PM	18.88	18.89	18.87	18.87	7951
3/30/2016	3:54 PM	18.96	18.97	18.87	18.87	17969
3/30/2016	3:55 PM	18.989	19.005	18.95	18.96	10238
3/30/2016	3:56 PM	19.1	19.1	18.99	18.99	14299
3/30/2016	3:57 PM	19.139	19.14	19.1	19.1	17548
3/30/2016	3:58 PM	19.1	19.14	19.1	19.14	29228
3/30/2016	3:59 PM	19.12	19.16	19.1	19.1	49813
3/30/2016	4:00 PM	19.06	19.16	19.06	19.11	16522
3/31/2016	9:31 AM	19.48	19.49	19.3	19.4	13189
3/31/2016	9:32 AM	19.37	19.5	19.32	19.49	27310
3/31/2016	9:33 AM	19.27	19.39	19.26	19.37	28278
3/31/2016	9:34 AM	19.26	19.3	19.23	19.3	12906
3/31/2016	9:35 AM	19.16	19.28	19.15	19.27	23387
3/31/2016	9:36 AM	19.16	19.2	19.11	19.16	25716
3/31/2016	9:37 AM	19.27	19.31	19.16	19.16	22219
3/31/2016	9:38 AM	19.23	19.27	19.2	19.27	28888
3/31/2016	9:39 AM	19.21	19.25	19.2	19.21	17692
3/31/2016	9:40 AM	19.15	19.21	19.11	19.21	13081
3/31/2016	9:41 AM	19.15	19.195	19.13	19.15	16507
3/31/2016	9:42 AM	19.14	19.17	19.13	19.15	34455
3/31/2016	9:43 AM	19.215	19.3	19.12	19.12	31917
3/31/2016	9:44 AM	19.23	19.27	19.19	19.22	18239
3/31/2016	9:45 AM	19.13	19.25	19.12	19.24	23099
3/31/2016	9:46 AM	19.16	19.21	19.14	19.15	10404
3/31/2016	9:47 AM	19.04	19.2	19.03	19.19	25515
3/31/2016	9:48 AM	19.09	19.14	19.05	19.06	13222
3/31/2016	9:49 AM	19.13	19.17	19.06	19.08	18501
3/31/2016	9:50 AM	18.99	19.15	18.99	19.15	35482
3/31/2016	9:51 AM	19.02	19.06	18.99	19.01	24333
3/31/2016	9:52 AM	19.13	19.165	19.01	19.01	18506
3/31/2016	9:53 AM	19.19	19.2	19.1	19.14	12967
3/31/2016	9:54 AM	19.16	19.18	19.11	19.16	12575
3/31/2016	9:55 AM	19.21	19.23	19.12	19.16	12002
3/31/2016	9:56 AM	19.3	19.32	19.2	19.2	21031
3/31/2016	9:57 AM	19.25	19.3	19.24	19.3	19176
3/31/2016	9:58 AM	19.26	19.3	19.25	19.26	10372
3/31/2016	9:59 AM	19.28	19.34	19.26	19.26	21257
3/31/2016	10:00 AM	19.3	19.33	19.26	19.29	11789
3/31/2016	10:01 AM	19.38	19.4	19.31	19.31	23261
3/31/2016	10:02 AM	19.39	19.41	19.33	19.37	22753
3/31/2016	10:03 AM	19.45	19.45	19.36	19.39	28822
3/31/2016	10:04 AM	19.38	19.46	19.38	19.45	11460
3/31/2016	10:05 AM	19.39	19.4	19.37	19.38	4700
3/31/2016	10:06 AM	19.4	19.42	19.34	19.415	11219
3/31/2016	10:07 AM	19.33	19.4	19.33	19.4	12906
3/31/2016	10:08 AM	19.33	19.35	19.29	19.33	14107
3/31/2016	10:09 AM	19.27	19.33	19.23	19.33	12691
3/31/2016	10:10 AM	19.3	19.34	19.26	19.26	9390
3/31/2016	10:11 AM	19.2	19.29	19.2	19.29	8989
3/31/2016	10:12 AM	19.29	19.3	19.21	19.21	13402
3/31/2016	10:13 AM	19.31	19.33	19.3	19.31	5600
3/31/2016	10:14 AM	19.22	19.32	19.22	19.31	13040
3/31/2016	10:15 AM	19.21	19.26	19.19	19.21	18925
3/31/2016	10:16 AM	19.23	19.25	19.22	19.23	6982
3/31/2016	10:17 AM	19.25	19.265	19.21	19.23	14339
3/31/2016	10:18 AM	19.26	19.26	19.21	19.25	14761
3/31/2016	10:19 AM	19.17	19.28	19.13	19.27	37560
3/31/2016	10:20 AM	19.21	19.29	19.18	19.18	30213
3/31/2016	10:21 AM	19.185	19.21	19.18	19.21	7400
3/31/2016	10:22 AM	19.18	19.2	19.15	19.19	9945
3/31/2016	10:23 AM	19.1	19.15	19.03	19.15	31336
3/31/2016	10:24 AM	19.1	19.11	19.08	19.1	7883
3/31/2016	10:25 AM	19.17	19.17	19.11	19.11	21308
3/31/2016	10:26 AM	19.19	19.19	19.14	19.16	11802
3/31/2016	10:27 AM	19.21	19.21	19.17	19.2	27296
3/31/2016	10:28 AM	19.14	19.229	19.14	19.2	18053
3/31/2016	10:29 AM	19.19	19.19	19.14	19.16	14606
3/31/2016	10:30 AM	19.2	19.25	19.17	19.2	21750
3/31/2016	10:31 AM	19.26	19.26	19.18	19.195	27855
3/31/2016	10:32 AM	19.24	19.28	19.24	19.25	24808
3/31/2016	10:33 AM	19.17	19.26	19.17	19.25	15279
3/31/2016	10:34 AM	19.15	19.21	19.14	19.17	13180
3/31/2016	10:35 AM	19.27	19.28	19.16	19.17	9066
3/31/2016	10:36 AM	19.32	19.32	19.24	19.24	8961
3/31/2016	10:37 AM	19.26	19.31	19.26	19.3	5898
3/31/2016	10:38 AM	19.28	19.28	19.23	19.26	7730
3/31/2016	10:39 AM	19.27	19.3	19.25	19.25	9800
3/31/2016	10:40 AM	19.34	19.34	19.28	19.31	6801
3/31/2016	10:41 AM	19.32	19.35	19.3	19.33	13436
3/31/2016	10:42 AM	19.21	19.365	19.2	19.36	13100
3/31/2016	10:43 AM	19.27	19.27	19.2	19.22	25697
3/31/2016	10:44 AM	19.27	19.3	19.25	19.27	18551
3/31/2016	10:45 AM	19.25	19.27	19.23	19.27	6193
3/31/2016	10:46 AM	19.24	19.28	19.24	19.25	6650
3/31/2016	10:47 AM	19.26	19.26	19.23	19.25	16190
3/31/2016	10:48 AM	19.31	19.33	19.27	19.27	5499
3/31/2016	10:49 AM	19.33	19.33	19.3	19.31	3971
3/31/2016	10:50 AM	19.36	19.37	19.3	19.33	9561
3/31/2016	10:51 AM	19.31	19.38	19.31	19.36	14420
3/31/2016	10:52 AM	19.35	19.4	19.32	19.32	15425
3/31/2016	10:53 AM	19.33	19.38	19.33	19.36	7473
3/31/2016	10:54 AM	19.3	19.35	19.29	19.33	53562
3/31/2016	10:55 AM	19.28	19.29	19.22	19.29	17300
3/31/2016	10:56 AM	19.25	19.29	19.25	19.29	9911
3/31/2016	10:57 AM	19.27	19.275	19.22	19.24	6939
3/31/2016	10:58 AM	19.3	19.36	19.28	19.29	19909
3/31/2016	10:59 AM	19.35	19.38	19.3	19.32	10215
3/31/2016	11:00 AM	19.37	19.37	19.35	19.37	6929
3/31/2016	11:01 AM	19.37	19.41	19.36	19.37	12736
3/31/2016	11:02 AM	19.36	19.39	19.36	19.37	3346
3/31/2016	11:03 AM	19.35	19.38	19.31	19.36	8300
3/31/2016	11:04 AM	19.36	19.37	19.35	19.35	6921
3/31/2016	11:05 AM	19.35	19.36	19.32	19.36	11849
3/31/2016	11:06 AM	19.34	19.36	19.31	19.36	2688
3/31/2016	11:07 AM	19.3	19.37	19.3	19.35	11001
3/31/2016	11:08 AM	19.27	19.3	19.24	19.28	13494
3/31/2016	11:09 AM	19.24	19.27	19.24	19.26	11211
3/31/2016	11:10 AM	19.335	19.335	19.24	19.24	6000
3/31/2016	11:11 AM	19.26	19.35	19.25	19.34	8105
3/31/2016	11:12 AM	19.27	19.28	19.24	19.27	2600
3/31/2016	11:13 AM	19.26	19.28	19.24	19.24	4180
3/31/2016	11:14 AM	19.28	19.29	19.27	19.28	3102
3/31/2016	11:15 AM	19.25	19.295	19.25	19.29	9000
3/31/2016	11:16 AM	19.29	19.29	19.21	19.23	4067
3/31/2016	11:17 AM	19.28	19.3	19.27	19.3	5068
3/31/2016	11:18 AM	19.29	19.29	19.27	19.27	4340
3/31/2016	11:19 AM	19.27	19.29	19.26	19.29	5638
3/31/2016	11:20 AM	19.27	19.3	19.25	19.27	5023
3/31/2016	11:21 AM	19.37	19.37	19.26	19.26	11793
3/31/2016	11:22 AM	19.29	19.35	19.285	19.35	15165
3/31/2016	11:23 AM	19.29	19.32	19.26	19.32	5100
3/31/2016	11:24 AM	19.31	19.31	19.28	19.295	5116
3/31/2016	11:25 AM	19.27	19.31	19.26	19.29	7700
3/31/2016	11:26 AM	19.31	19.31	19.28	19.285	9103
3/31/2016	11:27 AM	19.44	19.44	19.32	19.32	36468
3/31/2016	11:28 AM	19.48	19.48	19.38	19.43	22460
3/31/2016	11:29 AM	19.43	19.49	19.42	19.49	9200
3/31/2016	11:30 AM	19.5	19.565	19.43	19.46	30554
3/31/2016	11:31 AM	19.44	19.5	19.42	19.5	8827
3/31/2016	11:32 AM	19.45	19.48	19.45	19.45	9470
3/31/2016	11:33 AM	19.43	19.45	19.43	19.45	1000
3/31/2016	11:34 AM	19.47	19.47	19.44	19.44	7113
3/31/2016	11:35 AM	19.45	19.52	19.44	19.47	43503
3/31/2016	11:36 AM	19.44	19.44	19.43	19.44	6738
3/31/2016	11:37 AM	19.36	19.42	19.35	19.42	4100
3/31/2016	11:38 AM	19.34	19.37	19.33	19.365	4260
3/31/2016	11:39 AM	19.3	19.35	19.3	19.33	8319
3/31/2016	11:40 AM	19.27	19.34	19.27	19.3	11668
3/31/2016	11:41 AM	19.22	19.27	19.22	19.27	11227
3/31/2016	11:42 AM	19.23	19.24	19.22	19.22	2400
3/31/2016	11:43 AM	19.23	19.25	19.23	19.23	7650
3/31/2016	11:44 AM	19.25	19.26	19.23	19.23	10026
3/31/2016	11:45 AM	19.23	19.27	19.22	19.26	14100
3/31/2016	11:46 AM	19.26	19.26	19.23	19.24	4643
3/31/2016	11:47 AM	19.23	19.26	19.22	19.26	5548
3/31/2016	11:48 AM	19.17	19.23	19.16	19.23	17843
3/31/2016	11:49 AM	19.18	19.19	19.16	19.17	5100
3/31/2016	11:50 AM	19.17	19.18	19.16	19.18	3325
3/31/2016	11:51 AM	19.12	19.17	19.11	19.17	8438
3/31/2016	11:52 AM	19.08	19.13	19.08	19.115	15870
3/31/2016	11:53 AM	19.06	19.11	19.06	19.09	13999
3/31/2016	11:54 AM	19.03	19.05	19.01	19.05	12867
3/31/2016	11:55 AM	19.045	19.05	19.005	19.03	8561
3/31/2016	11:56 AM	19.01	19.05	19	19.04	7950
3/31/2016	11:57 AM	18.92	19.01	18.92	19.01	40173
3/31/2016	11:58 AM	18.92	18.93	18.89	18.91	5749
3/31/2016	11:59 AM	18.91	18.93	18.9	18.91	4755
3/31/2016	12:00 PM	18.92	18.94	18.91	18.91	8449
3/31/2016	12:01 PM	18.91	18.93	18.91	18.92	3159
3/31/2016	12:02 PM	18.91	18.91	18.89	18.91	7424
3/31/2016	12:03 PM	18.89	18.925	18.89	18.92	4596
3/31/2016	12:04 PM	18.92	18.93	18.89	18.89	7039
3/31/2016	12:05 PM	18.89	18.92	18.89	18.91	3960
3/31/2016	12:06 PM	18.87	18.9	18.87	18.88	9538
3/31/2016	12:07 PM	18.9	18.91	18.86	18.86	18192
3/31/2016	12:08 PM	18.89	18.9	18.87	18.89	10188
3/31/2016	12:09 PM	18.89	18.89	18.88	18.88	2500
3/31/2016	12:10 PM	18.9	18.92	18.87	18.88	17710
3/31/2016	12:11 PM	18.9	18.91	18.885	18.9	12646
3/31/2016	12:12 PM	18.92	18.94	18.9	18.9	36175
3/31/2016	12:13 PM	18.91	18.93	18.9	18.92	8359
3/31/2016	12:14 PM	18.9	18.93	18.9	18.91	6928
3/31/2016	12:15 PM	18.9	18.92	18.9	18.9	4882
3/31/2016	12:16 PM	18.89	18.9	18.87	18.89	15159
3/31/2016	12:17 PM	18.87	18.92	18.87	18.9	10496
3/31/2016	12:18 PM	18.87	18.87	18.86	18.87	2380
3/31/2016	12:19 PM	18.8	18.86	18.78	18.86	24330
3/31/2016	12:20 PM	18.77	18.8	18.74	18.8	43155
3/31/2016	12:21 PM	18.78	18.8	18.77	18.77	6977
3/31/2016	12:22 PM	18.8	18.81	18.78	18.79	6616
3/31/2016	12:23 PM	18.82	18.83	18.8	18.8	8593
3/31/2016	12:24 PM	18.78	18.8	18.78	18.8	6328
3/31/2016	12:25 PM	18.77	18.78	18.75	18.78	8959
3/31/2016	12:26 PM	18.76	18.77	18.74	18.77	2500
3/31/2016	12:27 PM	18.73	18.78	18.722	18.75	8059
3/31/2016	12:28 PM	18.79	18.79	18.74	18.74	6986
3/31/2016	12:29 PM	18.78	18.8	18.78	18.79	10990
3/31/2016	12:30 PM	18.76	18.79	18.75	18.79	3900
3/31/2016	12:31 PM	18.79	18.79	18.76	18.76	4140
3/31/2016	12:32 PM	18.87	18.87	18.77	18.77	9419
3/31/2016	12:33 PM	18.88	18.88	18.863	18.87	6919
3/31/2016	12:34 PM	18.92	18.98	18.89	18.89	12877
3/31/2016	12:35 PM	18.95	18.96	18.92	18.94	4485
3/31/2016	12:36 PM	18.99	19	18.95	18.97	16040
3/31/2016	12:37 PM	18.93	18.99	18.92	18.99	3200
3/31/2016	12:38 PM	18.89	18.92	18.88	18.92	5700
3/31/2016	12:39 PM	18.89	18.89	18.88	18.88	2400
3/31/2016	12:40 PM	18.86	18.88	18.86	18.88	1300
3/31/2016	12:41 PM	18.85	18.87	18.84	18.86	4343
3/31/2016	12:42 PM	18.87	18.88	18.86	18.86	3200
3/31/2016	12:43 PM	18.86	18.87	18.86	18.86	601
3/31/2016	12:44 PM	18.81	18.86	18.805	18.86	5938
3/31/2016	12:45 PM	18.83	18.865	18.82	18.82	3700
3/31/2016	12:46 PM	18.79	18.84	18.79	18.83	8606
3/31/2016	12:47 PM	18.8	18.8	18.78	18.78	2700
3/31/2016	12:48 PM	18.76	18.8	18.755	18.8	3757
3/31/2016	12:49 PM	18.81	18.81	18.76	18.76	4300
3/31/2016	12:50 PM	18.83	18.85	18.8	18.8	9713
3/31/2016	12:51 PM	18.85	18.85	18.83	18.83	2400
3/31/2016	12:52 PM	18.84	18.88	18.84	18.86	16808
3/31/2016	12:53 PM	18.79	18.84	18.79	18.84	7335
3/31/2016	12:54 PM	18.8	18.8	18.77	18.79	12731
3/31/2016	12:55 PM	18.75	18.8	18.75	18.8	12321
3/31/2016	12:56 PM	18.72	18.76	18.701	18.76	9793
3/31/2016	12:57 PM	18.74	18.745	18.71	18.71	10000
3/31/2016	12:58 PM	18.74	18.74	18.73	18.74	5306
3/31/2016	12:59 PM	18.74	18.75	18.73	18.73	11407
3/31/2016	1:00 PM	18.73	18.75	18.73	18.75	5028
3/31/2016	1:01 PM	18.73	18.73	18.73	18.73	2301
3/31/2016	1:02 PM	18.75	18.755	18.72	18.72	11770
3/31/2016	1:03 PM	18.71	18.75	18.69	18.75	24368
3/31/2016	1:04 PM	18.7	18.72	18.7	18.71	74918
3/31/2016	1:05 PM	18.73	18.74	18.71	18.71	18737
3/31/2016	1:06 PM	18.74	18.74	18.72	18.725	26217
3/31/2016	1:07 PM	18.71	18.72	18.71	18.71	5977
3/31/2016	1:08 PM	18.7	18.71	18.7	18.71	9435
3/31/2016	1:09 PM	18.67	18.7	18.66	18.7	21013
3/31/2016	1:10 PM	18.66	18.68	18.65	18.66	7550
3/31/2016	1:11 PM	18.62	18.66	18.6	18.655	8698
3/31/2016	1:12 PM	18.66	18.68	18.62	18.62	8800
3/31/2016	1:13 PM	18.74	18.75	18.7	18.7	10025
3/31/2016	1:14 PM	18.76	18.76	18.72	18.72	5300
3/31/2016	1:15 PM	18.8	18.81	18.77	18.77	2500
3/31/2016	1:16 PM	18.84	18.84	18.79	18.79	9682
3/31/2016	1:17 PM	18.8	18.83	18.8	18.83	6511
3/31/2016	1:18 PM	18.79	18.8	18.79	18.79	3320
3/31/2016	1:19 PM	18.8	18.8	18.78	18.79	600
3/31/2016	1:20 PM	18.85	18.89	18.8	18.8	6111
3/31/2016	1:21 PM	18.81	18.85	18.81	18.85	3100
3/31/2016	1:22 PM	18.78	18.8	18.77	18.8	3600
3/31/2016	1:23 PM	18.77	18.79	18.77	18.77	2748
3/31/2016	1:24 PM	18.76	18.77	18.76	18.77	2600
3/31/2016	1:25 PM	18.79	18.79	18.76	18.76	3519
3/31/2016	1:26 PM	18.84	18.85	18.79	18.79	6107
3/31/2016	1:27 PM	18.88	18.89	18.81	18.82	13361
3/31/2016	1:28 PM	18.94	18.94	18.89	18.89	8879
3/31/2016	1:29 PM	18.95	18.95	18.92	18.95	7717
3/31/2016	1:30 PM	18.92	18.94	18.92	18.94	2749
3/31/2016	1:31 PM	18.94	18.95	18.93	18.93	2968
3/31/2016	1:32 PM	18.99	19	18.95	18.95	20024
3/31/2016	1:33 PM	19.02	19.02	19	19	6504
3/31/2016	1:34 PM	19.02	19.02	19.01	19.02	2900
3/31/2016	1:35 PM	19.05	19.06	19.02	19.02	8650
3/31/2016	1:36 PM	19.02	19.07	19.02	19.04	15381
3/31/2016	1:37 PM	19.02	19.02	19.01	19.02	8000
3/31/2016	1:38 PM	19.02	19.03	19	19.01	10226
3/31/2016	1:39 PM	18.96	19.03	18.96	19.02	15055
3/31/2016	1:40 PM	18.96	18.96	18.93	18.95	8116
3/31/2016	1:41 PM	19.14	19.14	18.96	18.96	24047
3/31/2016	1:42 PM	19.11	19.15	19.1	19.141	9000
3/31/2016	1:43 PM	19.17	19.17	19.1	19.11	7800
3/31/2016	1:44 PM	19.2	19.23	19.18	19.18	8190
3/31/2016	1:45 PM	19.21	19.22	19.18	19.19	8538
3/31/2016	1:46 PM	19.17	19.21	19.13	19.21	10482
3/31/2016	1:47 PM	19.21	19.25	19.17	19.17	13699
3/31/2016	1:48 PM	19.17	19.2	19.17	19.2	3154
3/31/2016	1:49 PM	19.11	19.18	19.11	19.17	11468
3/31/2016	1:50 PM	19.125	19.13	19.11	19.11	4872
3/31/2016	1:51 PM	19.05	19.12	19.05	19.12	7617
3/31/2016	1:52 PM	19.07	19.07	19.03	19.04	8529
3/31/2016	1:53 PM	19.03	19.06	19.02	19.06	9979
3/31/2016	1:54 PM	19.05	19.065	19.02	19.02	3993
3/31/2016	1:55 PM	19.06	19.07	19.03	19.04	3299
3/31/2016	1:56 PM	19.15	19.16	19.06	19.06	8900
3/31/2016	1:57 PM	19.23	19.25	19.18	19.18	11265
3/31/2016	1:58 PM	19.26	19.28	19.23	19.235	13307
3/31/2016	1:59 PM	19.2	19.26	19.2	19.25	14972
3/31/2016	2:00 PM	19.22	19.22	19.18	19.2	4502
3/31/2016	2:01 PM	19.32	19.35	19.22	19.22	24762
3/31/2016	2:02 PM	19.33	19.34	19.31	19.32	7229
3/31/2016	2:03 PM	19.29	19.33	19.22	19.33	19528
3/31/2016	2:04 PM	19.33	19.34	19.29	19.29	4580
3/31/2016	2:05 PM	19.31	19.33	19.29	19.32	2990
3/31/2016	2:06 PM	19.34	19.34	19.31	19.32	4440
3/31/2016	2:07 PM	19.31	19.33	19.27	19.33	13057
3/31/2016	2:08 PM	19.26	19.31	19.26	19.31	3402
3/31/2016	2:09 PM	19.29	19.3	19.22	19.245	8239
3/31/2016	2:10 PM	19.28	19.33	19.28	19.3	5414
3/31/2016	2:11 PM	19.25	19.29	19.25	19.29	3900
3/31/2016	2:12 PM	19.2	19.26	19.19	19.26	4292
3/31/2016	2:13 PM	19.23	19.23	19.22	19.23	3673
3/31/2016	2:14 PM	19.23	19.25	19.22	19.23	5530
3/31/2016	2:15 PM	19.23	19.25	19.18	19.23	9435
3/31/2016	2:16 PM	19.23	19.28	19.22	19.22	4100
3/31/2016	2:17 PM	19.21	19.27	19.21	19.25	4061
3/31/2016	2:18 PM	19.16	19.21	19.15	19.2	5831
3/31/2016	2:19 PM	19.18	19.18	19.14	19.155	5004
3/31/2016	2:20 PM	19.17	19.18	19.17	19.18	2404
3/31/2016	2:21 PM	19.17	19.17	19.15	19.16	3000
3/31/2016	2:22 PM	19.2	19.2	19.18	19.18	2954
3/31/2016	2:23 PM	19.22	19.22	19.18	19.2	7983
3/31/2016	2:24 PM	19.22	19.22	19.2	19.2	2900
3/31/2016	2:25 PM	19.23	19.239	19.19	19.23	4817
3/31/2016	2:26 PM	19.32	19.32	19.23	19.23	11700
3/31/2016	2:27 PM	19.36	19.36	19.31	19.32	7618
3/31/2016	2:28 PM	19.5	19.5	19.36	19.365	27202
3/31/2016	2:29 PM	19.47	19.53	19.46	19.49	16589
3/31/2016	2:30 PM	19.47	19.5	19.46	19.47	5933
3/31/2016	2:31 PM	19.52	19.55	19.48	19.48	23758
3/31/2016	2:32 PM	19.42	19.5	19.42	19.5	12186
3/31/2016	2:33 PM	19.39	19.42	19.39	19.41	3700
3/31/2016	2:34 PM	19.44	19.45	19.38	19.38	2000
3/31/2016	2:35 PM	19.49	19.49	19.43	19.43	3600
3/31/2016	2:36 PM	19.5	19.51	19.48	19.48	7319
3/31/2016	2:37 PM	19.53	19.54	19.5	19.515	15998
3/31/2016	2:38 PM	19.53	19.55	19.52	19.53	4422
3/31/2016	2:39 PM	19.59	19.6	19.5	19.52	8858
3/31/2016	2:40 PM	19.665	19.665	19.6	19.6	24776
3/31/2016	2:41 PM	19.82	19.83	19.67	19.67	51358
3/31/2016	2:42 PM	19.83	19.83	19.74	19.82	19534
3/31/2016	2:43 PM	19.82	19.83	19.75	19.83	18426
3/31/2016	2:44 PM	19.9	19.91	19.84	19.84	15966
3/31/2016	2:45 PM	19.91	19.92	19.85	19.9	23330
3/31/2016	2:46 PM	19.8	19.9	19.8	19.9	10850
3/31/2016	2:47 PM	19.83	19.83	19.73	19.8	16617
3/31/2016	2:48 PM	19.72	19.83	19.72	19.83	7215
3/31/2016	2:49 PM	19.82	19.83	19.71	19.71	12379
3/31/2016	2:50 PM	19.77	19.82	19.75	19.82	9049
3/31/2016	2:51 PM	19.82	19.82	19.75	19.77	8216
3/31/2016	2:52 PM	19.75	19.82	19.73	19.82	10080
3/31/2016	2:53 PM	19.83	19.83	19.76	19.77	8601
3/31/2016	2:54 PM	19.63	19.81	19.63	19.81	19044
3/31/2016	2:55 PM	19.65	19.65	19.62	19.63	8700
3/31/2016	2:56 PM	19.65	19.7	19.63	19.67	4927
3/31/2016	2:57 PM	19.66	19.68	19.63	19.63	6908
3/31/2016	2:58 PM	19.71	19.72	19.66	19.66	4200
3/31/2016	2:59 PM	19.75	19.75	19.68	19.72	15199
3/31/2016	3:00 PM	19.71	19.79	19.68	19.78	8653
3/31/2016	3:01 PM	19.82	19.82	19.72	19.72	3000
3/31/2016	3:02 PM	19.82	19.82	19.8	19.82	10359
3/31/2016	3:03 PM	19.84	19.86	19.81	19.81	16275
3/31/2016	3:04 PM	19.73	19.81	19.72	19.8	4000
3/31/2016	3:05 PM	19.65	19.72	19.64	19.72	13092
3/31/2016	3:06 PM	19.63	19.67	19.63	19.65	10167
3/31/2016	3:07 PM	19.66	19.68	19.64	19.64	5406
3/31/2016	3:08 PM	19.73	19.75	19.66	19.66	6175
3/31/2016	3:09 PM	19.75	19.76	19.71	19.73	3216
3/31/2016	3:10 PM	19.75	19.76	19.73	19.74	4949
3/31/2016	3:11 PM	19.78	19.79	19.74	19.74	4582
3/31/2016	3:12 PM	19.75	19.77	19.75	19.75	5335
3/31/2016	3:13 PM	19.86	19.86	19.76	19.76	8805
3/31/2016	3:14 PM	19.86	19.88	19.83	19.85	8911
3/31/2016	3:15 PM	19.75	19.88	19.75	19.85	11675
3/31/2016	3:16 PM	19.77	19.77	19.65	19.74	12453
3/31/2016	3:17 PM	19.78	19.81	19.77	19.77	2200
3/31/2016	3:18 PM	19.77	19.81	19.76	19.8	6560
3/31/2016	3:19 PM	19.74	19.82	19.74	19.77	3899
3/31/2016	3:20 PM	19.75	19.75	19.73	19.75	5324
3/31/2016	3:21 PM	19.65	19.74	19.63	19.74	17471
3/31/2016	3:22 PM	19.59	19.66	19.57	19.66	18081
3/31/2016	3:23 PM	19.53	19.61	19.48	19.6	27321
3/31/2016	3:24 PM	19.51	19.52	19.49	19.52	9410
3/31/2016	3:25 PM	19.54	19.54	19.48	19.51	9460
3/31/2016	3:26 PM	19.56	19.59	19.54	19.54	5665
3/31/2016	3:27 PM	19.55	19.55	19.52	19.55	4115
3/31/2016	3:28 PM	19.56	19.56	19.53	19.54	6499
3/31/2016	3:29 PM	19.59	19.59	19.53	19.55	5900
3/31/2016	3:30 PM	19.6	19.64	19.59	19.61	7538
3/31/2016	3:31 PM	19.59	19.61	19.56	19.6	6020
3/31/2016	3:32 PM	19.49	19.57	19.48	19.57	18322
3/31/2016	3:33 PM	19.59	19.595	19.47	19.49	16434
3/31/2016	3:34 PM	19.58	19.59	19.55	19.57	8575
3/31/2016	3:35 PM	19.55	19.62	19.54	19.58	13598
3/31/2016	3:36 PM	19.46	19.56	19.43	19.555	9319
3/31/2016	3:37 PM	19.41	19.46	19.35	19.46	48738
3/31/2016	3:38 PM	19.39	19.43	19.39	19.42	8616
3/31/2016	3:39 PM	19.46	19.46	19.4	19.4	7544
3/31/2016	3:40 PM	19.47	19.48	19.43	19.44	8100
3/31/2016	3:41 PM	19.565	19.565	19.47	19.48	18727
3/31/2016	3:42 PM	19.52	19.56	19.52	19.55	10100
3/31/2016	3:43 PM	19.5	19.59	19.5	19.52	11800
3/31/2016	3:44 PM	19.5	19.52	19.49	19.49	9244
3/31/2016	3:45 PM	19.45	19.52	19.45	19.51	8108
3/31/2016	3:46 PM	19.25	19.45	19.25	19.45	26549
3/31/2016	3:47 PM	19.27	19.36	19.24	19.26	23327
3/31/2016	3:48 PM	19.27	19.28	19.21	19.28	13268
3/31/2016	3:49 PM	19.29	19.34	19.26	19.27	28395
3/31/2016	3:50 PM	19.35	19.35	19.3	19.33	8252
3/31/2016	3:51 PM	19.33	19.4	19.31	19.35	11369
3/31/2016	3:52 PM	19.23	19.32	19.2	19.32	28522
3/31/2016	3:53 PM	19.26	19.26	19.23	19.24	17135
3/31/2016	3:54 PM	19.12	19.26	19.12	19.26	28186
3/31/2016	3:55 PM	19.2	19.23	19.13	19.13	40225
3/31/2016	3:56 PM	19.24	19.26	19.2	19.2	15580
3/31/2016	3:57 PM	19.35	19.37	19.25	19.25	27723
3/31/2016	3:58 PM	19.45	19.45	19.35	19.35	29567
3/31/2016	3:59 PM	19.4	19.5	19.4	19.45	27617
3/31/2016	4:00 PM	19.31	19.42	19.31	19.42	28482
4/1/2016	9:31 AM	20.46	20.66	20.46	20.57	33212
4/1/2016	9:32 AM	20.32	20.5	20.32	20.49	23249
4/1/2016	9:33 AM	20.51	20.52	20.32	20.34	39916
4/1/2016	9:34 AM	20.61	20.64	20.51	20.52	29829
4/1/2016	9:35 AM	20.58	20.63	20.55	20.62	69300
4/1/2016	9:36 AM	20.77	20.81	20.59	20.59	53775
4/1/2016	9:37 AM	20.66	20.82	20.65	20.78	48357
4/1/2016	9:38 AM	20.5	20.66	20.49	20.66	29726
4/1/2016	9:39 AM	20.51	20.56	20.47	20.52	41813
4/1/2016	9:40 AM	20.53	20.56	20.5	20.53	43019
4/1/2016	9:41 AM	20.66	20.66	20.49	20.53	38999
4/1/2016	9:42 AM	20.58	20.68	20.57	20.67	28571
4/1/2016	9:43 AM	20.58	20.6	20.56	20.58	14120
4/1/2016	9:44 AM	20.53	20.6	20.51	20.6	19078
4/1/2016	9:45 AM	20.56	20.57	20.53	20.54	19281
4/1/2016	9:46 AM	20.37	20.57	20.32	20.57	49083
4/1/2016	9:47 AM	20.35	20.43	20.34	20.37	15490
4/1/2016	9:48 AM	20.21	20.37	20.21	20.35	31342
4/1/2016	9:49 AM	20.2	20.24	20.12	20.23	29545
4/1/2016	9:50 AM	20.09	20.17	20.08	20.16	38535
4/1/2016	9:51 AM	20.16	20.16	20.1	20.11	17285
4/1/2016	9:52 AM	20.2	20.21	20.14	20.16	18749
4/1/2016	9:53 AM	20.25	20.26	20.21	20.22	17376
4/1/2016	9:54 AM	20.25	20.3	20.23	20.23	16133
4/1/2016	9:55 AM	20.29	20.32	20.25	20.26	9670
4/1/2016	9:56 AM	20.27	20.29	20.18	20.28	22159
4/1/2016	9:57 AM	20.31	20.37	20.26	20.27	14395
4/1/2016	9:58 AM	20.35	20.36	20.3	20.32	9351
4/1/2016	9:59 AM	20.22	20.375	20.22	20.35	11391
4/1/2016	10:00 AM	20.15	20.23	20.14	20.23	7771
4/1/2016	10:01 AM	20.03	20.26	20	20.16	54345
4/1/2016	10:02 AM	20.12	20.17	20.02	20.02	24728
4/1/2016	10:03 AM	20.12	20.18	20.09	20.13	17471
4/1/2016	10:04 AM	20.14	20.16	20.08	20.14	22287
4/1/2016	10:05 AM	20.01	20.21	20.01	20.15	13227
4/1/2016	10:06 AM	19.77	20.04	19.75	20.01	101609
4/1/2016	10:07 AM	19.73	19.8	19.7	19.78	24205
4/1/2016	10:08 AM	19.73	19.75	19.705	19.72	20726
4/1/2016	10:09 AM	19.84	19.84	19.73	19.73	37364
4/1/2016	10:10 AM	19.78	19.87	19.78	19.85	36040
4/1/2016	10:11 AM	19.69	19.79	19.69	19.78	24582
4/1/2016	10:12 AM	19.58	19.71	19.57	19.69	39621
4/1/2016	10:13 AM	19.54	19.59	19.47	19.59	76130
4/1/2016	10:14 AM	19.59	19.63	19.51	19.54	29242
4/1/2016	10:15 AM	19.54	19.59	19.53	19.57	21977
4/1/2016	10:16 AM	19.48	19.54	19.46	19.52	27639
4/1/2016	10:17 AM	19.63	19.64	19.48	19.49	33566
4/1/2016	10:18 AM	19.63	19.7	19.59	19.63	27731
4/1/2016	10:19 AM	19.68	19.68	19.62	19.635	17049
4/1/2016	10:20 AM	19.59	19.69	19.59	19.69	47158
4/1/2016	10:21 AM	19.58	19.58	19.51	19.57	23113
4/1/2016	10:22 AM	19.56	19.57	19.525	19.57	30750
4/1/2016	10:23 AM	19.61	19.65	19.56	19.58	19608
4/1/2016	10:24 AM	19.54	19.64	19.51	19.61	34308
4/1/2016	10:25 AM	19.55	19.56	19.52	19.54	7859
4/1/2016	10:26 AM	19.59	19.6	19.49	19.52	28571
4/1/2016	10:27 AM	19.6	19.63	19.53	19.59	24855
4/1/2016	10:28 AM	19.66	19.66	19.6	19.6	18826
4/1/2016	10:29 AM	19.65	19.68	19.65	19.67	16323
4/1/2016	10:30 AM	19.66	19.68	19.63	19.64	10230
4/1/2016	10:31 AM	19.74	19.75	19.65	19.65	18921
4/1/2016	10:32 AM	19.73	19.78	19.727	19.75	27272
4/1/2016	10:33 AM	19.7	19.75	19.7	19.73	16600
4/1/2016	10:34 AM	19.6	19.69	19.6	19.69	20083
4/1/2016	10:35 AM	19.58	19.62	19.56	19.59	15988
4/1/2016	10:36 AM	19.5	19.56	19.5	19.56	17506
4/1/2016	10:37 AM	19.3	19.51	19.26	19.51	89787
4/1/2016	10:38 AM	19.24	19.28	19.19	19.28	62397
4/1/2016	10:39 AM	19.25	19.27	19.24	19.25	13900
4/1/2016	10:40 AM	19.23	19.26	19.21	19.25	26668
4/1/2016	10:41 AM	19.21	19.23	19.16	19.23	52089
4/1/2016	10:42 AM	19.2	19.24	19.19	19.21	18197
4/1/2016	10:43 AM	19.22	19.22	19.11	19.19	31151
4/1/2016	10:44 AM	19.23	19.25	19.19	19.24	10910
4/1/2016	10:45 AM	19.34	19.36	19.21	19.22	26732
4/1/2016	10:46 AM	19.37	19.37	19.32	19.34	7900
4/1/2016	10:47 AM	19.33	19.37	19.31	19.37	7250
4/1/2016	10:48 AM	19.33	19.36	19.33	19.34	8924
4/1/2016	10:49 AM	19.35	19.35	19.3	19.33	10301
4/1/2016	10:50 AM	19.37	19.37	19.31	19.35	10096
4/1/2016	10:51 AM	19.34	19.42	19.34	19.36	16545
4/1/2016	10:52 AM	19.36	19.37	19.34	19.34	9800
4/1/2016	10:53 AM	19.43	19.45	19.37	19.37	15083
4/1/2016	10:54 AM	19.45	19.45	19.39	19.42	7736
4/1/2016	10:55 AM	19.5	19.5	19.44	19.46	21871
4/1/2016	10:56 AM	19.46	19.54	19.46	19.51	27986
4/1/2016	10:57 AM	19.42	19.48	19.4	19.46	7625
4/1/2016	10:58 AM	19.35	19.42	19.35	19.42	11689
4/1/2016	10:59 AM	19.27	19.34	19.26	19.34	14378
4/1/2016	11:00 AM	19.12	19.29	19.11	19.26	41679
4/1/2016	11:01 AM	19.19	19.23	19.07	19.11	32714
4/1/2016	11:02 AM	19.14	19.2	19.12	19.2	14079
4/1/2016	11:03 AM	19.12	19.16	19.11	19.14	11091
4/1/2016	11:04 AM	19.14	19.16	19.11	19.12	9400
4/1/2016	11:05 AM	19.08	19.15	19.06	19.15	27764
4/1/2016	11:06 AM	19.11	19.11	19.07	19.08	21065
4/1/2016	11:07 AM	19.17	19.17	19.07	19.08	30095
4/1/2016	11:08 AM	19.2	19.2	19.15	19.15	16767
4/1/2016	11:09 AM	19.21	19.21	19.18	19.2	8900
4/1/2016	11:10 AM	19.19	19.24	19.17	19.23	13936
4/1/2016	11:11 AM	19.18	19.22	19.17	19.19	15477
4/1/2016	11:12 AM	19.17	19.2	19.16	19.18	15428
4/1/2016	11:13 AM	19.08	19.19	19.06	19.17	14551
4/1/2016	11:14 AM	19.09	19.1	19.07	19.08	16590
4/1/2016	11:15 AM	19.18	19.18	19.08	19.08	31731
4/1/2016	11:16 AM	19.25	19.27	19.11	19.16	20070
4/1/2016	11:17 AM	19.17	19.23	19.17	19.23	21141
4/1/2016	11:18 AM	19.17	19.2	19.16	19.18	4104
4/1/2016	11:19 AM	19.16	19.185	19.14	19.16	10100
4/1/2016	11:20 AM	19.2	19.2	19.16	19.16	8100
4/1/2016	11:21 AM	19.22	19.22	19.17	19.21	10910
4/1/2016	11:22 AM	19.23	19.25	19.23	19.25	8030
4/1/2016	11:23 AM	19.27	19.27	19.23	19.23	19758
4/1/2016	11:24 AM	19.2	19.28	19.2	19.28	25771
4/1/2016	11:25 AM	19.19	19.23	19.18	19.2	13135
4/1/2016	11:26 AM	19.22	19.24	19.19	19.19	14177
4/1/2016	11:27 AM	19.23	19.23	19.19	19.21	9033
4/1/2016	11:28 AM	19.2	19.26	19.18	19.26	8360
4/1/2016	11:29 AM	19.14	19.23	19.14	19.21	13601
4/1/2016	11:30 AM	19.22	19.23	19.12	19.16	29069
4/1/2016	11:31 AM	19.14	19.21	19.14	19.2	11004
4/1/2016	11:32 AM	19.12	19.15	19.075	19.14	37536
4/1/2016	11:33 AM	19.1	19.15	19.09	19.12	9500
4/1/2016	11:34 AM	19.1	19.13	19.09	19.125	5800
4/1/2016	11:35 AM	19.05	19.13	19.05	19.11	27097
4/1/2016	11:36 AM	18.94	19.06	18.94	19.06	93130
4/1/2016	11:37 AM	18.94	18.945	18.86	18.92	84672
4/1/2016	11:38 AM	18.92	18.95	18.91	18.94	16583
4/1/2016	11:39 AM	18.97	18.99	18.92	18.93	12890
4/1/2016	11:40 AM	18.98	18.99	18.95	18.96	6515
4/1/2016	11:41 AM	18.86	18.99	18.81	18.99	41650
4/1/2016	11:42 AM	18.95	18.96	18.86	18.86	12498
4/1/2016	11:43 AM	18.95	18.96	18.91	18.95	5550
4/1/2016	11:44 AM	18.96	18.97	18.95	18.96	12663
4/1/2016	11:45 AM	18.93	18.98	18.93	18.97	16638
4/1/2016	11:46 AM	18.95	18.97	18.92	18.92	6200
4/1/2016	11:47 AM	18.98	18.99	18.96	18.96	10910
4/1/2016	11:48 AM	19.04	19.05	18.96	18.99	16032
4/1/2016	11:49 AM	19.06	19.1	19.04	19.04	23131
4/1/2016	11:50 AM	19.17	19.17	19.04	19.06	24015
4/1/2016	11:51 AM	19.18	19.205	19.14	19.17	13994
4/1/2016	11:52 AM	19.17	19.25	19.16	19.19	22211
4/1/2016	11:53 AM	19.15	19.19	19.14	19.18	22428
4/1/2016	11:54 AM	19.14	19.15	19.1	19.13	9600
4/1/2016	11:55 AM	19.25	19.27	19.16	19.17	12086
4/1/2016	11:56 AM	19.21	19.28	19.19	19.25	11682
4/1/2016	11:57 AM	19.37	19.37	19.21	19.21	28901
4/1/2016	11:58 AM	19.23	19.36	19.22	19.35	24350
4/1/2016	11:59 AM	19.24	19.255	19.18	19.23	13250
4/1/2016	12:00 PM	19.22	19.26	19.21	19.25	6754
4/1/2016	12:01 PM	19.12	19.22	19.06	19.22	19071
4/1/2016	12:02 PM	19.12	19.14	19.12	19.135	2048
4/1/2016	12:03 PM	19.13	19.19	19.12	19.12	6812
4/1/2016	12:04 PM	19.19	19.19	19.14	19.14	14813
4/1/2016	12:05 PM	19.2	19.25	19.18	19.19	11032
4/1/2016	12:06 PM	19.22	19.23	19.19	19.21	14946
4/1/2016	12:07 PM	19.21	19.24	19.2	19.24	8100
4/1/2016	12:08 PM	19.18	19.21	19.17	19.2	12016
4/1/2016	12:09 PM	19.16	19.2	19.11	19.18	6185
4/1/2016	12:10 PM	19.14	19.16	19.14	19.15	2000
4/1/2016	12:11 PM	19.11	19.14	19.1	19.13	11922
4/1/2016	12:12 PM	19.15	19.15	19.08	19.11	14813
4/1/2016	12:13 PM	19.1	19.15	19.075	19.15	17961
4/1/2016	12:14 PM	19.09	19.11	19.08	19.1	8191
4/1/2016	12:15 PM	19.09	19.12	19.08	19.1	6685
4/1/2016	12:16 PM	19.12	19.12	19.09	19.09	5594
4/1/2016	12:17 PM	19.02	19.11	19	19.11	21053
4/1/2016	12:18 PM	18.99	19.03	18.99	19.03	6288
4/1/2016	12:19 PM	19.03	19.04	18.99	18.99	6600
4/1/2016	12:20 PM	18.99	19.04	18.98	19.035	10388
4/1/2016	12:21 PM	19.16	19.21	18.98	18.99	22991
4/1/2016	12:22 PM	19.13	19.22	19.13	19.17	12674
4/1/2016	12:23 PM	19.14	19.15	19.11	19.15	5953
4/1/2016	12:24 PM	19.17	19.18	19.13	19.14	12800
4/1/2016	12:25 PM	19.16	19.175	19.13	19.17	5000
4/1/2016	12:26 PM	19.17	19.18	19.15	19.16	3907
4/1/2016	12:27 PM	19.11	19.19	19.11	19.185	13969
4/1/2016	12:28 PM	19.11	19.15	19.08	19.12	5464
4/1/2016	12:29 PM	19.14	19.15	19.11	19.11	4800
4/1/2016	12:30 PM	19.15	19.15	19.11	19.12	5950
4/1/2016	12:31 PM	19.19	19.19	19.13	19.14	6304
4/1/2016	12:32 PM	19.16	19.21	19.16	19.185	13600
4/1/2016	12:33 PM	19.18	19.18	19.15	19.16	7804
4/1/2016	12:34 PM	19.13	19.18	19.12	19.18	7111
4/1/2016	12:35 PM	19.11	19.15	19.11	19.11	4660
4/1/2016	12:36 PM	19.09	19.12	19.05	19.12	16351
4/1/2016	12:37 PM	19.02	19.09	19	19.09	8958
4/1/2016	12:38 PM	19.03	19.04	19.02	19.02	5820
4/1/2016	12:39 PM	19.02	19.03	19.02	19.03	1320
4/1/2016	12:40 PM	19.01	19.05	19.01	19.03	11181
4/1/2016	12:41 PM	18.93	19.01	18.91	19.01	16340
4/1/2016	12:42 PM	18.91	18.99	18.9	18.93	24381
4/1/2016	12:43 PM	18.9	18.92	18.88	18.91	11891
4/1/2016	12:44 PM	18.97	18.98	18.91	18.91	10007
4/1/2016	12:45 PM	18.9	18.96	18.88	18.94	10800
4/1/2016	12:46 PM	18.87	18.93	18.85	18.91	28377
4/1/2016	12:47 PM	18.96	18.96	18.88	18.88	9349
4/1/2016	12:48 PM	18.92	18.95	18.91	18.95	3200
4/1/2016	12:49 PM	18.89	18.92	18.87	18.91	19590
4/1/2016	12:50 PM	18.91	18.91	18.87	18.89	18818
4/1/2016	12:51 PM	18.98	18.98	18.92	18.925	11104
4/1/2016	12:52 PM	18.98	18.99	18.95	18.97	22641
4/1/2016	12:53 PM	19.01	19.03	18.99	18.99	8324
4/1/2016	12:54 PM	19.02	19.03	19	19	5548
4/1/2016	12:55 PM	19.03	19.04	19.03	19.03	2402
4/1/2016	12:56 PM	19.02	19.04	19.02	19.04	22586
4/1/2016	12:57 PM	18.99	18.99	18.98	18.98	2800
4/1/2016	12:58 PM	18.865	18.99	18.85	18.99	18707
4/1/2016	12:59 PM	18.95	18.95	18.865	18.865	11200
4/1/2016	1:00 PM	18.95	18.96	18.93	18.93	7384
4/1/2016	1:01 PM	18.9	18.97	18.9	18.95	15063
4/1/2016	1:02 PM	18.88	18.9	18.82	18.9	28039
4/1/2016	1:03 PM	18.89	18.9	18.88	18.9	4400
4/1/2016	1:04 PM	18.88	18.92	18.88	18.895	4700
4/1/2016	1:05 PM	18.9	18.91	18.88	18.88	6025
4/1/2016	1:06 PM	18.91	18.93	18.9	18.9	4933
4/1/2016	1:07 PM	18.9	18.93	18.89	18.92	11500
4/1/2016	1:08 PM	18.9	18.91	18.88	18.905	4019
4/1/2016	1:09 PM	18.89	18.9	18.86	18.9	9400
4/1/2016	1:10 PM	18.88	18.91	18.88	18.89	5370
4/1/2016	1:11 PM	18.87	18.9	18.86	18.9	12969
4/1/2016	1:12 PM	18.86	18.89	18.86	18.875	43746
4/1/2016	1:13 PM	18.79	18.877	18.79	18.87	50872
4/1/2016	1:14 PM	18.75	18.79	18.75	18.79	23305
4/1/2016	1:15 PM	18.81	18.85	18.76	18.767	24001
4/1/2016	1:16 PM	18.79	18.81	18.77	18.81	11315
4/1/2016	1:17 PM	18.78	18.8	18.78	18.79	6122
4/1/2016	1:18 PM	18.84	18.84	18.78	18.78	6598
4/1/2016	1:19 PM	18.81	18.84	18.79	18.84	12850
4/1/2016	1:20 PM	18.83	18.83	18.8	18.8	6786
4/1/2016	1:21 PM	18.78	18.81	18.78	18.81	6350
4/1/2016	1:22 PM	18.78	18.81	18.77	18.77	7687
4/1/2016	1:23 PM	18.8	18.81	18.76	18.77	13706
4/1/2016	1:24 PM	18.82	18.83	18.8	18.8	15668
4/1/2016	1:25 PM	18.82	18.84	18.82	18.83	18489
4/1/2016	1:26 PM	18.88	18.89	18.82	18.83	11556
4/1/2016	1:27 PM	18.84	18.88	18.84	18.88	6968
4/1/2016	1:28 PM	18.79	18.85	18.75	18.85	39686
4/1/2016	1:29 PM	18.79	18.81	18.78	18.79	9050
4/1/2016	1:30 PM	18.79	18.83	18.79	18.79	12073
4/1/2016	1:31 PM	18.79	18.795	18.78	18.78	5293
4/1/2016	1:32 PM	18.819	18.83	18.8	18.8	5750
4/1/2016	1:33 PM	18.81	18.83	18.8	18.8	4890
4/1/2016	1:34 PM	18.77	18.82	18.77	18.82	6200
4/1/2016	1:35 PM	18.75	18.77	18.74	18.76	16012
4/1/2016	1:36 PM	18.77	18.79	18.73	18.75	15329
4/1/2016	1:37 PM	18.81	18.88	18.775	18.78	14161
4/1/2016	1:38 PM	18.83	18.84	18.81	18.82	5682
4/1/2016	1:39 PM	18.8	18.83	18.8	18.82	3700
4/1/2016	1:40 PM	18.76	18.78	18.74	18.78	14059
4/1/2016	1:41 PM	18.75	18.76	18.75	18.76	3599
4/1/2016	1:42 PM	18.75	18.75	18.74	18.74	6212
4/1/2016	1:43 PM	18.69	18.76	18.69	18.76	18970
4/1/2016	1:44 PM	18.69	18.69	18.61	18.69	30645
4/1/2016	1:45 PM	18.67	18.69	18.65	18.69	4300
4/1/2016	1:46 PM	18.65	18.68	18.65	18.66	4096
4/1/2016	1:47 PM	18.67	18.68	18.65	18.65	9300
4/1/2016	1:48 PM	18.67	18.67	18.64	18.645	31500
4/1/2016	1:49 PM	18.61	18.66	18.61	18.66	8150
4/1/2016	1:50 PM	18.61	18.62	18.59	18.61	24068
4/1/2016	1:51 PM	18.61	18.62	18.57	18.62	7004
4/1/2016	1:52 PM	18.59	18.61	18.57	18.61	16778
4/1/2016	1:53 PM	18.63	18.64	18.59	18.59	21714
4/1/2016	1:54 PM	18.62	18.66	18.61	18.63	14132
4/1/2016	1:55 PM	18.63	18.64	18.63	18.64	14285
4/1/2016	1:56 PM	18.65	18.67	18.63	18.63	34265
4/1/2016	1:57 PM	18.6	18.64	18.6	18.64	11953
4/1/2016	1:58 PM	18.65	18.65	18.615	18.62	5228
4/1/2016	1:59 PM	18.68	18.72	18.65	18.65	14060
4/1/2016	2:00 PM	18.7	18.71	18.68	18.68	7968
4/1/2016	2:01 PM	18.74	18.77	18.67	18.69	13423
4/1/2016	2:02 PM	18.72	18.76	18.72	18.739	7078
4/1/2016	2:03 PM	18.64	18.7	18.62	18.7	23144
4/1/2016	2:04 PM	18.62	18.64	18.61	18.64	5884
4/1/2016	2:05 PM	18.58	18.61	18.56	18.61	9660
4/1/2016	2:06 PM	18.59	18.59	18.56	18.58	10480
4/1/2016	2:07 PM	18.58	18.58	18.56	18.58	2913
4/1/2016	2:08 PM	18.56	18.6	18.55	18.59	9037
4/1/2016	2:09 PM	18.52	18.555	18.52	18.555	21555
4/1/2016	2:10 PM	18.53	18.55	18.52	18.52	19366
4/1/2016	2:11 PM	18.52	18.54	18.52	18.54	8459
4/1/2016	2:12 PM	18.54	18.54	18.52	18.52	10600
4/1/2016	2:13 PM	18.55	18.58	18.54	18.55	21976
4/1/2016	2:14 PM	18.55	18.585	18.54	18.54	10300
4/1/2016	2:15 PM	18.539	18.55	18.53	18.55	14659
4/1/2016	2:16 PM	18.54	18.55	18.51	18.53	24035
4/1/2016	2:17 PM	18.55	18.55	18.51	18.53	13101
4/1/2016	2:18 PM	18.58	18.59	18.55	18.55	20510
4/1/2016	2:19 PM	18.55	18.55	18.54	18.55	5600
4/1/2016	2:20 PM	18.62	18.62	18.57	18.57	7335
4/1/2016	2:21 PM	18.59	18.63	18.59	18.63	16837
4/1/2016	2:22 PM	18.68	18.69	18.61	18.61	15842
4/1/2016	2:23 PM	18.69	18.72	18.67	18.679	4700
4/1/2016	2:24 PM	18.73	18.73	18.685	18.69	7845
4/1/2016	2:25 PM	18.72	18.73	18.71	18.73	6241
4/1/2016	2:26 PM	18.72	18.72	18.67	18.72	9832
4/1/2016	2:27 PM	18.74	18.76	18.71	18.71	5574
4/1/2016	2:28 PM	18.82	18.85	18.74	18.74	21378
4/1/2016	2:29 PM	18.83	18.85	18.82	18.82	13436
4/1/2016	2:30 PM	18.76	18.84	18.74	18.82	38644
4/1/2016	2:31 PM	18.74	18.77	18.73	18.77	10700
4/1/2016	2:32 PM	18.75	18.75	18.72	18.75	4100
4/1/2016	2:33 PM	18.73	18.74	18.67	18.74	4500
4/1/2016	2:34 PM	18.66	18.73	18.66	18.73	7800
4/1/2016	2:35 PM	18.63	18.67	18.61	18.66	10393
4/1/2016	2:36 PM	18.62	18.63	18.61	18.62	6010
4/1/2016	2:37 PM	18.62	18.62	18.569	18.6	15570
4/1/2016	2:38 PM	18.54	18.61	18.52	18.61	36189
4/1/2016	2:39 PM	18.51	18.54	18.5	18.54	35541
4/1/2016	2:40 PM	18.53	18.54	18.501	18.51	5770
4/1/2016	2:41 PM	18.51	18.53	18.5	18.52	24222
4/1/2016	2:42 PM	18.47	18.53	18.47	18.52	36758
4/1/2016	2:43 PM	18.46	18.5	18.45	18.47	9113
4/1/2016	2:44 PM	18.48	18.49	18.46	18.46	9327
4/1/2016	2:45 PM	18.48	18.48	18.47	18.47	3400
4/1/2016	2:46 PM	18.41	18.46	18.33	18.46	38824
4/1/2016	2:47 PM	18.39	18.4	18.38	18.39	10463
4/1/2016	2:48 PM	18.43	18.43	18.4	18.4	13957
4/1/2016	2:49 PM	18.41	18.42	18.4	18.41	11739
4/1/2016	2:50 PM	18.43	18.43	18.4	18.41	8850
4/1/2016	2:51 PM	18.46	18.48	18.42	18.42	18074
4/1/2016	2:52 PM	18.47	18.5	18.47	18.47	4000
4/1/2016	2:53 PM	18.51	18.51	18.47	18.47	3834
4/1/2016	2:54 PM	18.58	18.6	18.52	18.52	20525
4/1/2016	2:55 PM	18.54	18.59	18.5	18.57	18309
4/1/2016	2:56 PM	18.51	18.52	18.49	18.52	5650
4/1/2016	2:57 PM	18.52	18.54	18.5	18.54	5523
4/1/2016	2:58 PM	18.56	18.57	18.505	18.52	25425
4/1/2016	2:59 PM	18.56	18.59	18.55	18.565	11248
4/1/2016	3:00 PM	18.6	18.63	18.53	18.555	16695
4/1/2016	3:01 PM	18.53	18.61	18.52	18.59	6300
4/1/2016	3:02 PM	18.52	18.54	18.51	18.54	3870
4/1/2016	3:03 PM	18.52	18.53	18.49	18.51	11580
4/1/2016	3:04 PM	18.5	18.53	18.5	18.52	4577
4/1/2016	3:05 PM	18.49	18.49	18.45	18.48	9650
4/1/2016	3:06 PM	18.44	18.48	18.44	18.47	8300
4/1/2016	3:07 PM	18.43	18.47	18.43	18.45	13150
4/1/2016	3:08 PM	18.45	18.46	18.43	18.43	5100
4/1/2016	3:09 PM	18.43	18.46	18.43	18.46	4002
4/1/2016	3:10 PM	18.46	18.46	18.39	18.42	21550
4/1/2016	3:11 PM	18.46	18.47	18.43	18.46	8400
4/1/2016	3:12 PM	18.48	18.48	18.45	18.465	11800
4/1/2016	3:13 PM	18.45	18.49	18.45	18.48	4980
4/1/2016	3:14 PM	18.44	18.44	18.38	18.44	22900
4/1/2016	3:15 PM	18.52	18.55	18.44	18.44	15516
4/1/2016	3:16 PM	18.56	18.56	18.53	18.53	5600
4/1/2016	3:17 PM	18.56	18.58	18.56	18.57	5400
4/1/2016	3:18 PM	18.54	18.56	18.52	18.55	3960
4/1/2016	3:19 PM	18.54	18.57	18.54	18.55	6167
4/1/2016	3:20 PM	18.52	18.56	18.51	18.55	10533
4/1/2016	3:21 PM	18.57	18.61	18.54	18.54	21333
4/1/2016	3:22 PM	18.59	18.59	18.57	18.57	5377
4/1/2016	3:23 PM	18.57	18.6	18.57	18.58	20000
4/1/2016	3:24 PM	18.57	18.58	18.56	18.57	6000
4/1/2016	3:25 PM	18.65	18.65	18.57	18.57	22971
4/1/2016	3:26 PM	18.57	18.64	18.57	18.64	15310
4/1/2016	3:27 PM	18.59	18.59	18.54	18.57	14548
4/1/2016	3:28 PM	18.56	18.58	18.55	18.57	1135
4/1/2016	3:29 PM	18.52	18.56	18.51	18.55	4700
4/1/2016	3:30 PM	18.46	18.52	18.46	18.52	5460
4/1/2016	3:31 PM	18.43	18.47	18.43	18.45	12544
4/1/2016	3:32 PM	18.45	18.47	18.41	18.43	14770
4/1/2016	3:33 PM	18.39	18.44	18.36	18.44	10030
4/1/2016	3:34 PM	18.385	18.4	18.36	18.38	19240
4/1/2016	3:35 PM	18.31	18.38	18.28	18.38	34229
4/1/2016	3:36 PM	18.31	18.32	18.26	18.29	26799
4/1/2016	3:37 PM	18.28	18.36	18.28	18.32	14860
4/1/2016	3:38 PM	18.28	18.3	18.26	18.29	15700
4/1/2016	3:39 PM	18.29	18.3	18.27	18.29	7834
4/1/2016	3:40 PM	18.26	18.295	18.26	18.29	4630
4/1/2016	3:41 PM	18.3	18.3	18.27	18.27	11683
4/1/2016	3:42 PM	18.24	18.295	18.21	18.295	30728
4/1/2016	3:43 PM	18.23	18.25	18.22	18.24	13326
4/1/2016	3:44 PM	18.19	18.23	18.19	18.22	30804
4/1/2016	3:45 PM	18.16	18.185	18.15	18.18	18756
4/1/2016	3:46 PM	18.145	18.17	18.12	18.15	31454
4/1/2016	3:47 PM	18.16	18.19	18.14	18.16	34731
4/1/2016	3:48 PM	18.18	18.19	18.16	18.16	12085
4/1/2016	3:49 PM	18.17	18.2	18.16	18.19	18279
4/1/2016	3:50 PM	18.18	18.21	18.16	18.16	14985
4/1/2016	3:51 PM	18.2	18.21	18.175	18.19	19305
4/1/2016	3:52 PM	18.197	18.21	18.17	18.21	17336
4/1/2016	3:53 PM	18.21	18.22	18.19	18.2	13295
4/1/2016	3:54 PM	18.23	18.23	18.2	18.22	59401
4/1/2016	3:55 PM	18.22	18.23	18.2	18.23	10652
4/1/2016	3:56 PM	18.21	18.23	18.2	18.22	19003
4/1/2016	3:57 PM	18.23	18.23	18.22	18.22	8041
4/1/2016	3:58 PM	18.22	18.23	18.2	18.23	22846
4/1/2016	3:59 PM	18.155	18.23	18.11	18.22	110234
4/1/2016	4:00 PM	18.23	18.23	18.125	18.15	50846
4/4/2016	9:31 AM	18.37	18.38	18.17	18.18	38331
4/4/2016	9:32 AM	18.42	18.45	18.365	18.37	32054
4/4/2016	9:33 AM	18.43	18.44	18.38	18.42	31269
4/4/2016	9:34 AM	18.46	18.48	18.39	18.42	23736
4/4/2016	9:35 AM	18.56	18.56	18.43	18.43	28937
4/4/2016	9:36 AM	18.59	18.63	18.55	18.57	28455
4/4/2016	9:37 AM	18.63	18.64	18.57	18.6	27835
4/4/2016	9:38 AM	18.59	18.65	18.59	18.63	20601
4/4/2016	9:39 AM	18.58	18.62	18.55	18.61	29926
4/4/2016	9:40 AM	18.37	18.58	18.37	18.58	50438
4/4/2016	9:41 AM	18.31	18.4	18.3	18.38	34417
4/4/2016	9:42 AM	18.37	18.4	18.3	18.33	38721
4/4/2016	9:43 AM	18.26	18.37	18.23	18.37	37508
4/4/2016	9:44 AM	18.2	18.27	18.19	18.27	23261
4/4/2016	9:45 AM	18.18	18.25	18.17	18.21	35006
4/4/2016	9:46 AM	18.22	18.22	18.17	18.17	27775
4/4/2016	9:47 AM	18.27	18.31	18.21	18.23	25491
4/4/2016	9:48 AM	18.3	18.34	18.26	18.27	16248
4/4/2016	9:49 AM	18.28	18.3	18.19	18.28	25337
4/4/2016	9:50 AM	18.28	18.3	18.26	18.27	8432
4/4/2016	9:51 AM	18.32	18.32	18.26	18.28	15907
4/4/2016	9:52 AM	18.39	18.48	18.31	18.32	30465
4/4/2016	9:53 AM	18.34	18.42	18.34	18.41	15886
4/4/2016	9:54 AM	18.28	18.33	18.25	18.32	13701
4/4/2016	9:55 AM	18.16	18.28	18.16	18.28	16169
4/4/2016	9:56 AM	18.18	18.22	18.17	18.17	26976
4/4/2016	9:57 AM	18.18	18.21	18.18	18.19	29670
4/4/2016	9:58 AM	18.21	18.27	18.19	18.19	12933
4/4/2016	9:59 AM	18.16	18.21	18.16	18.21	5896
4/4/2016	10:00 AM	18.08	18.15	18.04	18.15	23761
4/4/2016	10:01 AM	18.07	18.12	18.07	18.08	18012
4/4/2016	10:02 AM	18.05	18.05	18	18.05	71025
4/4/2016	10:03 AM	18.13	18.13	18.04	18.05	28400
4/4/2016	10:04 AM	18.09	18.13	18.09	18.13	16432
4/4/2016	10:05 AM	18.03	18.08	17.98	18.08	35505
4/4/2016	10:06 AM	18.05	18.07	18.02	18.02	19424
4/4/2016	10:07 AM	18.05	18.1	18.04	18.04	16974
4/4/2016	10:08 AM	18.03	18.06	17.99	18.04	8830
4/4/2016	10:09 AM	18.03	18.05	18.02	18.03	23676
4/4/2016	10:10 AM	18.01	18.08	17.99	18.03	27442
4/4/2016	10:11 AM	18.03	18.03	17.97	18	27115
4/4/2016	10:12 AM	18.02	18.05	17.99	18.03	21475
4/4/2016	10:13 AM	18.1	18.12	17.98	18.02	38709
4/4/2016	10:14 AM	18.215	18.215	18.1	18.1	33364
4/4/2016	10:15 AM	18.2	18.26	18.19	18.22	27022
4/4/2016	10:16 AM	18.21	18.25	18.2	18.2	19004
4/4/2016	10:17 AM	18.21	18.28	18.2	18.21	20839
4/4/2016	10:18 AM	18.21	18.26	18.2	18.23	12985
4/4/2016	10:19 AM	18.18	18.2	18.11	18.2	16331
4/4/2016	10:20 AM	18.17	18.23	18.16	18.16	10717
4/4/2016	10:21 AM	18.07	18.21	18.06	18.2	16659
4/4/2016	10:22 AM	18.09	18.1	18.08	18.08	12411
4/4/2016	10:23 AM	18.06	18.08	18	18.08	13012
4/4/2016	10:24 AM	18.1	18.12	18.06	18.06	7140
4/4/2016	10:25 AM	18.04	18.1	18	18.1	13132
4/4/2016	10:26 AM	18.02	18.05	18.02	18.04	8456
4/4/2016	10:27 AM	18.09	18.1	18.02	18.02	12033
4/4/2016	10:28 AM	18.1	18.11	18.04	18.11	7070
4/4/2016	10:29 AM	18.09	18.1	18	18.1	10935
4/4/2016	10:30 AM	18.13	18.16	18.09	18.09	16424
4/4/2016	10:31 AM	18.17	18.21	18.14	18.14	11980
4/4/2016	10:32 AM	18.1	18.17	18.06	18.15	10653
4/4/2016	10:33 AM	18.09	18.11	18.06	18.11	5200
4/4/2016	10:34 AM	18.08	18.1	18.05	18.07	12674
4/4/2016	10:35 AM	18.07	18.11	18.05	18.1	7978
4/4/2016	10:36 AM	18.15	18.15	18.08	18.09	8253
4/4/2016	10:37 AM	18.19	18.21	18.14	18.14	18019
4/4/2016	10:38 AM	18.23	18.25	18.17	18.2	16182
4/4/2016	10:39 AM	18.17	18.22	18.14	18.22	9350
4/4/2016	10:40 AM	18.2	18.24	18.17	18.17	10793
4/4/2016	10:41 AM	18.2	18.21	18.18	18.2	7600
4/4/2016	10:42 AM	18.12	18.2	18.09	18.2	18694
4/4/2016	10:43 AM	18.155	18.16	18.12	18.12	1750
4/4/2016	10:44 AM	18.15	18.18	18.14	18.16	8845
4/4/2016	10:45 AM	18.13	18.15	18.12	18.13	6220
4/4/2016	10:46 AM	18.22	18.24	18.12	18.14	8958
4/4/2016	10:47 AM	18.21	18.22	18.19	18.22	7183
4/4/2016	10:48 AM	18.24	18.24	18.19	18.21	8000
4/4/2016	10:49 AM	18.3	18.34	18.23	18.23	26397
4/4/2016	10:50 AM	18.37	18.37	18.3	18.3	25772
4/4/2016	10:51 AM	18.37	18.4	18.37	18.38	10100
4/4/2016	10:52 AM	18.38	18.39	18.36	18.38	21326
4/4/2016	10:53 AM	18.38	18.39	18.33	18.35	11300
4/4/2016	10:54 AM	18.47	18.48	18.39	18.41	32539
4/4/2016	10:55 AM	18.52	18.52	18.48	18.49	14749
4/4/2016	10:56 AM	18.51	18.56	18.47	18.52	23683
4/4/2016	10:57 AM	18.5	18.53	18.49	18.52	11341
4/4/2016	10:58 AM	18.49	18.521	18.49	18.51	7657
4/4/2016	10:59 AM	18.51	18.54	18.51	18.52	15650
4/4/2016	11:00 AM	18.53	18.535	18.51	18.51	9120
4/4/2016	11:01 AM	18.53	18.575	18.5	18.54	26830
4/4/2016	11:02 AM	18.56	18.56	18.53	18.53	6640
4/4/2016	11:03 AM	18.55	18.62	18.55	18.57	44742
4/4/2016	11:04 AM	18.48	18.56	18.46	18.56	35342
4/4/2016	11:05 AM	18.47	18.5	18.46	18.48	8138
4/4/2016	11:06 AM	18.47	18.49	18.46	18.47	10549
4/4/2016	11:07 AM	18.5	18.51	18.48	18.49	18549
4/4/2016	11:08 AM	18.48	18.5	18.48	18.5	15016
4/4/2016	11:09 AM	18.4	18.48	18.39	18.48	27460
4/4/2016	11:10 AM	18.45	18.47	18.39	18.4	9400
4/4/2016	11:11 AM	18.52	18.54	18.44	18.44	10432
4/4/2016	11:12 AM	18.48	18.52	18.45	18.52	5304
4/4/2016	11:13 AM	18.54	18.54	18.49	18.49	8500
4/4/2016	11:14 AM	18.5	18.55	18.5	18.55	6100
4/4/2016	11:15 AM	18.53	18.55	18.5	18.51	10900
4/4/2016	11:16 AM	18.61	18.63	18.54	18.54	28433
4/4/2016	11:17 AM	18.51	18.61	18.51	18.61	9100
4/4/2016	11:18 AM	18.51	18.53	18.5	18.52	7528
4/4/2016	11:19 AM	18.49	18.52	18.49	18.51	5450
4/4/2016	11:20 AM	18.44	18.49	18.43	18.49	17844
4/4/2016	11:21 AM	18.435	18.46	18.4	18.45	11298
4/4/2016	11:22 AM	18.38	18.43	18.37	18.43	14148
4/4/2016	11:23 AM	18.4	18.41	18.39	18.39	10043
4/4/2016	11:24 AM	18.39	18.42	18.39	18.4	6933
4/4/2016	11:25 AM	18.41	18.42	18.41	18.42	6000
4/4/2016	11:26 AM	18.42	18.42	18.4	18.41	6962
4/4/2016	11:27 AM	18.43	18.44	18.42	18.43	9692
4/4/2016	11:28 AM	18.5	18.5	18.43	18.445	7560
4/4/2016	11:29 AM	18.47	18.49	18.46	18.48	9800
4/4/2016	11:30 AM	18.36	18.52	18.35	18.5	20113
4/4/2016	11:31 AM	18.3	18.36	18.26	18.36	24433
4/4/2016	11:32 AM	18.32	18.32	18.27	18.31	15753
4/4/2016	11:33 AM	18.29	18.31	18.29	18.31	4958
4/4/2016	11:34 AM	18.24	18.31	18.24	18.3	29748
4/4/2016	11:35 AM	18.22	18.29	18.2	18.24	15090
4/4/2016	11:36 AM	18.23	18.24	18.22	18.22	6250
4/4/2016	11:37 AM	18.19	18.24	18.19	18.23	10300
4/4/2016	11:38 AM	18.2	18.21	18.2	18.2	4300
4/4/2016	11:39 AM	18.22	18.23	18.21	18.22	3200
4/4/2016	11:40 AM	18.22	18.23	18.2	18.23	5093
4/4/2016	11:41 AM	18.23	18.24	18.21	18.24	5460
4/4/2016	11:42 AM	18.26	18.26	18.23	18.23	5873
4/4/2016	11:43 AM	18.32	18.32	18.25	18.25	14565
4/4/2016	11:44 AM	18.33	18.33	18.28	18.32	6850
4/4/2016	11:45 AM	18.33	18.34	18.31	18.33	8333
4/4/2016	11:46 AM	18.32	18.35	18.32	18.35	6077
4/4/2016	11:47 AM	18.32	18.33	18.3	18.3	13941
4/4/2016	11:48 AM	18.36	18.37	18.35	18.35	3300
4/4/2016	11:49 AM	18.39	18.39	18.33	18.33	5600
4/4/2016	11:50 AM	18.36	18.4	18.34	18.4	6345
4/4/2016	11:51 AM	18.33	18.37	18.32	18.36	10497
4/4/2016	11:52 AM	18.3	18.32	18.3	18.31	5890
4/4/2016	11:53 AM	18.31	18.32	18.31	18.31	2200
4/4/2016	11:54 AM	18.3	18.32	18.29	18.32	8859
4/4/2016	11:55 AM	18.34	18.35	18.31	18.31	11491
4/4/2016	11:56 AM	18.33	18.33	18.32	18.32	6400
4/4/2016	11:57 AM	18.32	18.37	18.32	18.33	8030
4/4/2016	11:58 AM	18.29	18.31	18.25	18.31	7617
4/4/2016	11:59 AM	18.32	18.33	18.3	18.3	3252
4/4/2016	12:00 PM	18.32	18.33	18.31	18.31	2000
4/4/2016	12:01 PM	18.29	18.35	18.29	18.32	6808
4/4/2016	12:02 PM	18.31	18.32	18.28	18.28	3400
4/4/2016	12:03 PM	18.3	18.31	18.29	18.295	6400
4/4/2016	12:04 PM	18.22	18.29	18.2	18.29	11808
4/4/2016	12:05 PM	18.22	18.24	18.21	18.23	4900
4/4/2016	12:06 PM	18.21	18.23	18.21	18.23	4979
4/4/2016	12:07 PM	18.205	18.22	18.2	18.21	13409
4/4/2016	12:08 PM	18.21	18.22	18.21	18.21	3000
4/4/2016	12:09 PM	18.1	18.2	18.08	18.2	39061
4/4/2016	12:10 PM	18.13	18.13	18.1	18.1	3292
4/4/2016	12:11 PM	18.1	18.12	18.09	18.12	7289
4/4/2016	12:12 PM	18.1	18.12	18.09	18.1	9331
4/4/2016	12:13 PM	18.14	18.14	18.09	18.11	4033
4/4/2016	12:14 PM	18.15	18.18	18.13	18.15	6432
4/4/2016	12:15 PM	18.14	18.15	18.14	18.14	4900
4/4/2016	12:16 PM	18.14	18.15	18.13	18.14	5499
4/4/2016	12:17 PM	18.16	18.16	18.14	18.155	5300
4/4/2016	12:18 PM	18.16	18.18	18.15	18.17	6899
4/4/2016	12:19 PM	18.17	18.17	18.17	18.17	3201
4/4/2016	12:20 PM	18.15	18.17	18.15	18.17	2850
4/4/2016	12:21 PM	18.17	18.17	18.13	18.15	7400
4/4/2016	12:22 PM	18.17	18.17	18.15	18.16	3700
4/4/2016	12:23 PM	18.17	18.17	18.16	18.17	2388
4/4/2016	12:24 PM	18.15	18.19	18.15	18.16	7218
4/4/2016	12:25 PM	18.13	18.15	18.13	18.15	3600
4/4/2016	12:26 PM	18.13	18.155	18.13	18.14	9700
4/4/2016	12:27 PM	18.08	18.13	18.07	18.13	10277
4/4/2016	12:28 PM	18.08	18.1	18.08	18.09	7522
4/4/2016	12:29 PM	18.09	18.09	18.06	18.08	6700
4/4/2016	12:30 PM	18.18	18.18	18.1	18.1	8118
4/4/2016	12:31 PM	18.23	18.24	18.2	18.2	10632
4/4/2016	12:32 PM	18.21	18.22	18.2	18.22	3300
4/4/2016	12:33 PM	18.2	18.22	18.19	18.21	5152
4/4/2016	12:34 PM	18.19	18.2	18.18	18.2	1801
4/4/2016	12:35 PM	18.21	18.21	18.19	18.19	2200
4/4/2016	12:36 PM	18.15	18.2	18.14	18.2	6300
4/4/2016	12:37 PM	18.16	18.16	18.15	18.16	3100
4/4/2016	12:38 PM	18.17	18.17	18.16	18.16	1201
4/4/2016	12:39 PM	18.23	18.23	18.17	18.17	8548
4/4/2016	12:40 PM	18.25	18.25	18.22	18.23	8066
4/4/2016	12:41 PM	18.26	18.28	18.25	18.26	6990
4/4/2016	12:42 PM	18.27	18.28	18.26	18.265	4100
4/4/2016	12:43 PM	18.19	18.27	18.19	18.26	8520
4/4/2016	12:44 PM	18.18	18.18	18.17	18.18	6352
4/4/2016	12:45 PM	18.2	18.2	18.17	18.18	10933
4/4/2016	12:46 PM	18.14	18.19	18.14	18.18	7485
4/4/2016	12:47 PM	18.19	18.19	18.13	18.15	15200
4/4/2016	12:48 PM	18.17	18.18	18.17	18.18	4400
4/4/2016	12:49 PM	18.15	18.17	18.15	18.17	4500
4/4/2016	12:50 PM	18.14	18.14	18.12	18.14	4100
4/4/2016	12:51 PM	18.14	18.16	18.14	18.14	4000
4/4/2016	12:52 PM	18.14	18.15	18.12	18.15	3400
4/4/2016	12:53 PM	18.06	18.145	18.055	18.145	14681
4/4/2016	12:54 PM	18.1	18.1	18.05	18.06	13506
4/4/2016	12:55 PM	18.08	18.11	18.08	18.09	3400
4/4/2016	12:56 PM	18.06	18.07	18.06	18.07	5060
4/4/2016	12:57 PM	18.06	18.06	18.05	18.06	3000
4/4/2016	12:58 PM	18.08	18.08	18.07	18.07	5178
4/4/2016	12:59 PM	18.08	18.085	18.04	18.085	10450
4/4/2016	1:00 PM	18.06	18.08	18.04	18.08	7600
4/4/2016	1:01 PM	18.07	18.09	18.06	18.06	15075
4/4/2016	1:02 PM	18.12	18.12	18.07	18.07	5433
4/4/2016	1:03 PM	18.14	18.14	18.12	18.12	7600
4/4/2016	1:04 PM	18.14	18.15	18.13	18.135	8856
4/4/2016	1:05 PM	18.16	18.165	18.14	18.14	8895
4/4/2016	1:06 PM	18.13	18.16	18.13	18.15	5640
4/4/2016	1:07 PM	18.14	18.16	18.11	18.125	5743
4/4/2016	1:08 PM	18.145	18.15	18.14	18.14	2900
4/4/2016	1:09 PM	18.12	18.16	18.12	18.15	4000
4/4/2016	1:10 PM	18.13	18.13	18.11	18.12	4293
4/4/2016	1:11 PM	18.12	18.13	18.12	18.13	2200
4/4/2016	1:12 PM	18.15	18.15	18.12	18.12	4026
4/4/2016	1:13 PM	18.15	18.175	18.14	18.16	12294
4/4/2016	1:14 PM	18.15	18.15	18.14	18.15	6700
4/4/2016	1:15 PM	18.16	18.17	18.15	18.15	7085
4/4/2016	1:16 PM	18.15	18.18	18.14	18.17	9137
4/4/2016	1:17 PM	18.2	18.22	18.15	18.15	27834
4/4/2016	1:18 PM	18.2	18.22	18.18	18.2	10365
4/4/2016	1:19 PM	18.23	18.23	18.2	18.2	17174
4/4/2016	1:20 PM	18.21	18.24	18.2	18.23	7755
4/4/2016	1:21 PM	18.21	18.24	18.2	18.22	4400
4/4/2016	1:22 PM	18.21	18.23	18.21	18.21	4200
4/4/2016	1:23 PM	18.23	18.24	18.22	18.23	3305
4/4/2016	1:24 PM	18.21	18.24	18.21	18.24	2889
4/4/2016	1:25 PM	18.23	18.23	18.21	18.21	1811
4/4/2016	1:26 PM	18.26	18.26	18.22	18.24	6023
4/4/2016	1:27 PM	18.25	18.29	18.25	18.265	15268
4/4/2016	1:28 PM	18.27	18.27	18.23	18.24	11682
4/4/2016	1:29 PM	18.279	18.32	18.27	18.27	20526
4/4/2016	1:30 PM	18.26	18.28	18.26	18.28	3424
4/4/2016	1:31 PM	18.26	18.265	18.25	18.26	8166
4/4/2016	1:32 PM	18.28	18.29	18.27	18.27	2728
4/4/2016	1:33 PM	18.31	18.32	18.28	18.28	6300
4/4/2016	1:34 PM	18.32	18.33	18.31	18.31	2738
4/4/2016	1:35 PM	18.34	18.365	18.3	18.3	10400
4/4/2016	1:36 PM	18.4	18.41	18.33	18.34	15500
4/4/2016	1:37 PM	18.45	18.48	18.41	18.41	3300
4/4/2016	1:38 PM	18.48	18.48	18.44	18.46	5950
4/4/2016	1:39 PM	18.45	18.47	18.445	18.47	3022
4/4/2016	1:40 PM	18.44	18.46	18.44	18.455	7230
4/4/2016	1:41 PM	18.42	18.44	18.42	18.44	6600
4/4/2016	1:42 PM	18.44	18.44	18.41	18.43	5600
4/4/2016	1:43 PM	18.44	18.45	18.44	18.44	3057
4/4/2016	1:44 PM	18.46	18.46	18.45	18.45	6168
4/4/2016	1:45 PM	18.46	18.46	18.43	18.45	6171
4/4/2016	1:46 PM	18.52	18.53	18.45	18.45	15823
4/4/2016	1:47 PM	18.51	18.52	18.49	18.52	1750
4/4/2016	1:48 PM	18.45	18.52	18.45	18.51	7552
4/4/2016	1:49 PM	18.44	18.45	18.42	18.44	4900
4/4/2016	1:50 PM	18.5	18.51	18.45	18.45	7325
4/4/2016	1:51 PM	18.48	18.51	18.48	18.5	8400
4/4/2016	1:52 PM	18.49	18.505	18.475	18.475	2500
4/4/2016	1:53 PM	18.48	18.49	18.46	18.48	6866
4/4/2016	1:54 PM	18.49	18.49	18.48	18.49	2900
4/4/2016	1:55 PM	18.52	18.52	18.49	18.495	13882
4/4/2016	1:56 PM	18.63	18.63	18.52	18.52	35352
4/4/2016	1:57 PM	18.74	18.74	18.63	18.63	46646
4/4/2016	1:58 PM	18.77	18.775	18.73	18.74	12274
4/4/2016	1:59 PM	18.82	18.82	18.76	18.77	17544
4/4/2016	2:00 PM	18.81	18.82	18.79	18.81	13798
4/4/2016	2:01 PM	18.87	18.88	18.82	18.82	10677
4/4/2016	2:02 PM	18.86	18.87	18.84	18.86	8600
4/4/2016	2:03 PM	18.87	18.88	18.85	18.87	18275
4/4/2016	2:04 PM	18.85	18.86	18.84	18.845	9452
4/4/2016	2:05 PM	18.87	18.94	18.85	18.85	35044
4/4/2016	2:06 PM	18.95	18.95	18.88	18.88	12897
4/4/2016	2:07 PM	18.94	18.97	18.94	18.96	10558
4/4/2016	2:08 PM	18.96	18.96	18.92	18.93	9425
4/4/2016	2:09 PM	18.96	19	18.94	18.96	22711
4/4/2016	2:10 PM	18.98	18.99	18.97	18.97	5000
4/4/2016	2:11 PM	19.06	19.07	19	19	39258
4/4/2016	2:12 PM	19.1	19.1	19.06	19.06	19515
4/4/2016	2:13 PM	19.04	19.1	19.04	19.1	22668
4/4/2016	2:14 PM	18.9	19.05	18.9	19.05	33762
4/4/2016	2:15 PM	18.9	18.91	18.89	18.91	15511
4/4/2016	2:16 PM	18.96	18.96	18.91	18.91	4762
4/4/2016	2:17 PM	19.05	19.09	18.93	18.95	22901
4/4/2016	2:18 PM	19.07	19.08	19.05	19.06	7700
4/4/2016	2:19 PM	19.05	19.07	19.03	19.07	15700
4/4/2016	2:20 PM	18.99	19.04	18.955	19.04	31074
4/4/2016	2:21 PM	18.98	19.01	18.98	18.99	17262
4/4/2016	2:22 PM	18.93	18.99	18.92	18.985	9050
4/4/2016	2:23 PM	18.93	18.99	18.91	18.93	13333
4/4/2016	2:24 PM	18.94	18.95	18.91	18.91	9687
4/4/2016	2:25 PM	18.91	18.95	18.91	18.95	5400
4/4/2016	2:26 PM	18.95	18.96	18.9	18.9	16748
4/4/2016	2:27 PM	18.93	18.95	18.93	18.95	5860
4/4/2016	2:28 PM	18.87	18.95	18.86	18.95	27058
4/4/2016	2:29 PM	18.84	18.87	18.82	18.87	13953
4/4/2016	2:30 PM	18.8	18.85	18.8	18.84	18319
4/4/2016	2:31 PM	18.83	18.84	18.81	18.81	4200
4/4/2016	2:32 PM	18.79	18.82	18.79	18.82	11773
4/4/2016	2:33 PM	18.81	18.83	18.785	18.79	8600
4/4/2016	2:34 PM	18.83	18.83	18.81	18.82	6920
4/4/2016	2:35 PM	18.85	18.86	18.84	18.84	7248
4/4/2016	2:36 PM	18.8	18.86	18.78	18.86	14072
4/4/2016	2:37 PM	18.79	18.79	18.77	18.79	9169
4/4/2016	2:38 PM	18.78	18.79	18.78	18.79	2959
4/4/2016	2:39 PM	18.77	18.8	18.77	18.78	7700
4/4/2016	2:40 PM	18.73	18.78	18.73	18.761	20027
4/4/2016	2:41 PM	18.7	18.74	18.69	18.74	21749
4/4/2016	2:42 PM	18.69	18.73	18.69	18.7	18131
4/4/2016	2:43 PM	18.71	18.71	18.69	18.69	5700
4/4/2016	2:44 PM	18.7	18.71	18.68	18.71	4100
4/4/2016	2:45 PM	18.71	18.72	18.69	18.71	10508
4/4/2016	2:46 PM	18.68	18.7	18.68	18.7	5500
4/4/2016	2:47 PM	18.63	18.67	18.62	18.67	17170
4/4/2016	2:48 PM	18.65	18.67	18.63	18.63	3600
4/4/2016	2:49 PM	18.67	18.68	18.65	18.65	3828
4/4/2016	2:50 PM	18.68	18.68	18.67	18.68	4019
4/4/2016	2:51 PM	18.73	18.73	18.68	18.68	15137
4/4/2016	2:52 PM	18.77	18.77	18.73	18.74	42514
4/4/2016	2:53 PM	18.82	18.82	18.77	18.77	12226
4/4/2016	2:54 PM	18.84	18.86	18.82	18.83	12116
4/4/2016	2:55 PM	18.88	18.88	18.86	18.86	5250
4/4/2016	2:56 PM	18.85	18.89	18.85	18.89	2940
4/4/2016	2:57 PM	18.84	18.85	18.82	18.85	4841
4/4/2016	2:58 PM	18.89	18.9	18.86	18.86	8890
4/4/2016	2:59 PM	18.84	18.88	18.82	18.88	6200
4/4/2016	3:00 PM	18.82	18.85	18.801	18.84	5930
4/4/2016	3:01 PM	18.76	18.82	18.74	18.82	11835
4/4/2016	3:02 PM	18.68	18.77	18.67	18.76	34968
4/4/2016	3:03 PM	18.75	18.75	18.66	18.67	6525
4/4/2016	3:04 PM	18.75	18.75	18.72	18.75	3200
4/4/2016	3:05 PM	18.75	18.77	18.74	18.75	4049
4/4/2016	3:06 PM	18.69	18.745	18.68	18.745	8873
4/4/2016	3:07 PM	18.75	18.75	18.7	18.7	8303
4/4/2016	3:08 PM	18.73	18.76	18.72	18.73	7943
4/4/2016	3:09 PM	18.81	18.83	18.73	18.73	10133
4/4/2016	3:10 PM	18.8	18.84	18.8	18.82	10771
4/4/2016	3:11 PM	18.78	18.8	18.76	18.8	6000
4/4/2016	3:12 PM	18.73	18.78	18.71	18.77	5051
4/4/2016	3:13 PM	18.7	18.73	18.7	18.72	11555
4/4/2016	3:14 PM	18.74	18.74	18.69	18.7	11035
4/4/2016	3:15 PM	18.73	18.77	18.73	18.74	6379
4/4/2016	3:16 PM	18.75	18.76	18.73	18.74	4200
4/4/2016	3:17 PM	18.77	18.78	18.76	18.77	5800
4/4/2016	3:18 PM	18.88	18.9	18.82	18.82	12531
4/4/2016	3:19 PM	18.87	18.88	18.86	18.88	4400
4/4/2016	3:20 PM	18.87	18.89	18.87	18.87	4150
4/4/2016	3:21 PM	19.04	19.04	18.87	18.87	24482
4/4/2016	3:22 PM	19.02	19.05	18.97	19.04	17207
4/4/2016	3:23 PM	19.04	19.04	18.99	19.02	16280
4/4/2016	3:24 PM	19.07	19.09	19.05	19.05	25166
4/4/2016	3:25 PM	19.16	19.16	19.08	19.08	30298
4/4/2016	3:26 PM	19.09	19.21	19.07	19.16	19648
4/4/2016	3:27 PM	19.04	19.09	19.04	19.09	10944
4/4/2016	3:28 PM	19.05	19.08	18.99	19.01	14600
4/4/2016	3:29 PM	19.07	19.08	19.04	19.05	15006
4/4/2016	3:30 PM	19.17	19.18	19.07	19.08	23002
4/4/2016	3:31 PM	19.02	19.18	19.02	19.18	30845
4/4/2016	3:32 PM	18.97	19.04	18.95	19.02	14652
4/4/2016	3:33 PM	18.96	18.98	18.93	18.96	19363
4/4/2016	3:34 PM	18.98	19.01	18.95	18.95	6443
4/4/2016	3:35 PM	18.97	19.02	18.95	18.98	11400
4/4/2016	3:36 PM	18.97	18.99	18.95	18.97	6000
4/4/2016	3:37 PM	18.97	18.97	18.94	18.96	13207
4/4/2016	3:38 PM	19.07	19.08	18.96	18.96	15807
4/4/2016	3:39 PM	19.1	19.11	19.05	19.09	15475
4/4/2016	3:40 PM	19.17	19.19	19.11	19.11	42799
4/4/2016	3:41 PM	19.12	19.2	19.07	19.17	25455
4/4/2016	3:42 PM	19.18	19.19	19.11	19.12	13856
4/4/2016	3:43 PM	19.15	19.18	19.08	19.18	10593
4/4/2016	3:44 PM	19.2	19.24	19.14	19.15	27384
4/4/2016	3:45 PM	19.2	19.3	19.19	19.23	29797
4/4/2016	3:46 PM	19.26	19.27	19.21	19.21	10500
4/4/2016	3:47 PM	19.3	19.3	19.23	19.27	25600
4/4/2016	3:48 PM	19.22	19.32	19.22	19.3	17031
4/4/2016	3:49 PM	19.15	19.25	19.14	19.23	18874
4/4/2016	3:50 PM	19.12	19.16	19.08	19.15	35590
4/4/2016	3:51 PM	19.03	19.11	19.03	19.11	15258
4/4/2016	3:52 PM	19.05	19.07	19.03	19.05	17670
4/4/2016	3:53 PM	19.05	19.06	19.03	19.04	10817
4/4/2016	3:54 PM	19.1	19.1	19.04	19.05	11173
4/4/2016	3:55 PM	19.22	19.24	19.07	19.1	35489
4/4/2016	3:56 PM	19.06	19.21	19.06	19.21	39986
4/4/2016	3:57 PM	19.07	19.12	19.06	19.06	27932
4/4/2016	3:58 PM	19.18	19.18	19.08	19.08	24101
4/4/2016	3:59 PM	19.19	19.22	19.16	19.17	23922
4/4/2016	4:00 PM	19.14	19.23	19.14	19.18	34323
4/5/2016	9:31 AM	20.49	20.68	20.44	20.67	52632
4/5/2016	9:32 AM	20.49	20.55	20.45	20.5	51681
4/5/2016	9:33 AM	20.6	20.65	20.49	20.49	40757
4/5/2016	9:34 AM	20.59	20.59	20.51	20.57	60325
4/5/2016	9:35 AM	20.62	20.63	20.51	20.58	33243
4/5/2016	9:36 AM	20.4	20.62	20.38	20.62	52789
4/5/2016	9:37 AM	20.47	20.47	20.375	20.4	37595
4/5/2016	9:38 AM	20.55	20.59	20.41	20.46	53867
4/5/2016	9:39 AM	20.48	20.56	20.44	20.56	33024
4/5/2016	9:40 AM	20.44	20.51	20.42	20.51	30432
4/5/2016	9:41 AM	20.57	20.58	20.42	20.44	39136
4/5/2016	9:42 AM	20.63	20.69	20.58	20.58	81098
4/5/2016	9:43 AM	20.6	20.64	20.59	20.62	28490
4/5/2016	9:44 AM	20.62	20.62	20.58	20.6	54346
4/5/2016	9:45 AM	20.63	20.68	20.56	20.63	54596
4/5/2016	9:46 AM	20.68	20.69	20.6	20.62	56816
4/5/2016	9:47 AM	20.8	20.82	20.66	20.68	67238
4/5/2016	9:48 AM	20.81	20.84	20.76	20.82	30571
4/5/2016	9:49 AM	20.76	20.82	20.71	20.82	25616
4/5/2016	9:50 AM	20.72	20.76	20.69	20.76	22539
4/5/2016	9:51 AM	20.72	20.77	20.69	20.7	26195
4/5/2016	9:52 AM	20.67	20.71	20.63	20.71	29436
4/5/2016	9:53 AM	20.64	20.69	20.62	20.67	19480
4/5/2016	9:54 AM	20.7	20.71	20.61	20.64	42156
4/5/2016	9:55 AM	20.67	20.7	20.6	20.69	26695
4/5/2016	9:56 AM	20.68	20.77	20.68	20.68	40186
4/5/2016	9:57 AM	20.68	20.69	20.66	20.68	12651
4/5/2016	9:58 AM	20.65	20.69	20.64	20.69	18737
4/5/2016	9:59 AM	20.53	20.67	20.52	20.65	24964
4/5/2016	10:00 AM	20.52	20.55	20.5	20.54	12250
4/5/2016	10:01 AM	20.36	20.54	20.33	20.54	43363
4/5/2016	10:02 AM	20.25	20.39	20.22	20.36	45687
4/5/2016	10:03 AM	20.37	20.39	20.24	20.24	33062
4/5/2016	10:04 AM	20.47	20.49	20.36	20.37	37499
4/5/2016	10:05 AM	20.41	20.48	20.38	20.48	31189
4/5/2016	10:06 AM	20.39	20.44	20.39	20.41	13789
4/5/2016	10:07 AM	20.4	20.48	20.38	20.4	59801
4/5/2016	10:08 AM	20.27	20.39	20.19	20.39	48573
4/5/2016	10:09 AM	20.27	20.32	20.26	20.275	24571
4/5/2016	10:10 AM	20.32	20.35	20.27	20.27	8000
4/5/2016	10:11 AM	20.36	20.36	20.3	20.32	78224
4/5/2016	10:12 AM	20.29	20.36	20.27	20.36	11633
4/5/2016	10:13 AM	20.37	20.38	20.25	20.28	28821
4/5/2016	10:14 AM	20.45	20.49	20.37	20.37	19250
4/5/2016	10:15 AM	20.51	20.55	20.45	20.45	11711
4/5/2016	10:16 AM	20.43	20.51	20.42	20.5	23330
4/5/2016	10:17 AM	20.53	20.55	20.44	20.44	24685
4/5/2016	10:18 AM	20.58	20.58	20.51	20.56	15897
4/5/2016	10:19 AM	20.58	20.6	20.56	20.59	9833
4/5/2016	10:20 AM	20.48	20.6	20.45	20.57	24494
4/5/2016	10:21 AM	20.36	20.5	20.36	20.49	21909
4/5/2016	10:22 AM	20.42	20.44	20.35	20.37	31330
4/5/2016	10:23 AM	20.52	20.54	20.41	20.42	22208
4/5/2016	10:24 AM	20.5	20.55	20.5	20.51	21675
4/5/2016	10:25 AM	20.52	20.55	20.46	20.51	22074
4/5/2016	10:26 AM	20.53	20.58	20.48	20.55	19100
4/5/2016	10:27 AM	20.45	20.51	20.42	20.5	9040
4/5/2016	10:28 AM	20.38	20.46	20.33	20.46	22522
4/5/2016	10:29 AM	20.38	20.41	20.32	20.39	20000
4/5/2016	10:30 AM	20.34	20.41	20.32	20.385	15000
4/5/2016	10:31 AM	20.43	20.46	20.3	20.36	29229
4/5/2016	10:32 AM	20.39	20.44	20.34	20.435	37683
4/5/2016	10:33 AM	20.44	20.45	20.36	20.37	20911
4/5/2016	10:34 AM	20.39	20.44	20.33	20.44	19269
4/5/2016	10:35 AM	20.36	20.39	20.34	20.39	14221
4/5/2016	10:36 AM	20.42	20.44	20.37	20.37	16993
4/5/2016	10:37 AM	20.47	20.5	20.4	20.41	32613
4/5/2016	10:38 AM	20.55	20.56	20.43	20.48	15633
4/5/2016	10:39 AM	20.58	20.59	20.53	20.55	20700
4/5/2016	10:40 AM	20.55	20.59	20.52	20.59	24481
4/5/2016	10:41 AM	20.59	20.6	20.54	20.56	10340
4/5/2016	10:42 AM	20.67	20.67	20.56	20.58	28486
4/5/2016	10:43 AM	20.66	20.72	20.65	20.68	27892
4/5/2016	10:44 AM	20.71	20.75	20.64	20.66	23350
4/5/2016	10:45 AM	20.76	20.77	20.67	20.72	18111
4/5/2016	10:46 AM	20.75	20.8	20.73	20.76	31943
4/5/2016	10:47 AM	20.8	20.8	20.7	20.75	27663
4/5/2016	10:48 AM	20.76	20.8	20.71	20.8	25484
4/5/2016	10:49 AM	20.75	20.77	20.73	20.76	14532
4/5/2016	10:50 AM	20.76	20.77	20.73	20.74	16700
4/5/2016	10:51 AM	20.75	20.81	20.75	20.76	26886
4/5/2016	10:52 AM	20.8	20.8	20.74	20.74	11800
4/5/2016	10:53 AM	20.84	20.87	20.76	20.8	31766
4/5/2016	10:54 AM	20.85	20.86	20.82	20.83	29097
4/5/2016	10:55 AM	20.8	20.87	20.78	20.85	12184
4/5/2016	10:56 AM	20.89	20.89	20.76	20.8	23782
4/5/2016	10:57 AM	20.9	20.94	20.89	20.9	31550
4/5/2016	10:58 AM	20.89	20.9	20.85	20.9	50228
4/5/2016	10:59 AM	20.88	20.92	20.87	20.9	39545
4/5/2016	11:00 AM	20.92	20.92	20.885	20.89	11405
4/5/2016	11:01 AM	20.94	20.96	20.91	20.92	24847
4/5/2016	11:02 AM	20.94	20.999	20.94	20.94	14950
4/5/2016	11:03 AM	20.89	20.94	20.87	20.94	11816
4/5/2016	11:04 AM	20.89	20.91	20.83	20.89	30443
4/5/2016	11:05 AM	20.85	20.91	20.85	20.88	21277
4/5/2016	11:06 AM	20.82	20.89	20.81	20.85	23482
4/5/2016	11:07 AM	20.81	20.87	20.78	20.81	22400
4/5/2016	11:08 AM	20.72	20.83	20.71	20.83	18025
4/5/2016	11:09 AM	20.64	20.73	20.64	20.72	18142
4/5/2016	11:10 AM	20.54	20.63	20.5	20.63	32334
4/5/2016	11:11 AM	20.48	20.55	20.46	20.55	24314
4/5/2016	11:12 AM	20.461	20.5	20.46	20.48	11293
4/5/2016	11:13 AM	20.51	20.55	20.43	20.46	18114
4/5/2016	11:14 AM	20.54	20.55	20.5	20.51	20550
4/5/2016	11:15 AM	20.59	20.59	20.55	20.55	12466
4/5/2016	11:16 AM	20.56	20.6	20.54	20.6	12900
4/5/2016	11:17 AM	20.7	20.7	20.57	20.57	32857
4/5/2016	11:18 AM	20.68	20.76	20.67	20.7	27750
4/5/2016	11:19 AM	20.7	20.71	20.65	20.7	6780
4/5/2016	11:20 AM	20.6	20.68	20.585	20.68	11768
4/5/2016	11:21 AM	20.42	20.6	20.41	20.6	31420
4/5/2016	11:22 AM	20.43	20.44	20.41	20.42	16900
4/5/2016	11:23 AM	20.47	20.47	20.42	20.43	6900
4/5/2016	11:24 AM	20.53	20.55	20.47	20.47	10302
4/5/2016	11:25 AM	20.585	20.59	20.5	20.52	16395
4/5/2016	11:26 AM	20.6	20.65	20.55	20.58	25003
4/5/2016	11:27 AM	20.67	20.67	20.61	20.61	10548
4/5/2016	11:28 AM	20.66	20.69	20.635	20.68	21352
4/5/2016	11:29 AM	20.59	20.65	20.57	20.65	19235
4/5/2016	11:30 AM	20.59	20.59	20.54	20.58	11000
4/5/2016	11:31 AM	20.48	20.57	20.45	20.57	26254
4/5/2016	11:32 AM	20.64	20.65	20.48	20.48	13269
4/5/2016	11:33 AM	20.65	20.67	20.61	20.66	13043
4/5/2016	11:34 AM	20.61	20.73	20.59	20.66	48614
4/5/2016	11:35 AM	20.67	20.69	20.62	20.62	10308
4/5/2016	11:36 AM	20.69	20.78	20.68	20.68	24850
4/5/2016	11:37 AM	20.76	20.79	20.68	20.69	13389
4/5/2016	11:38 AM	20.64	20.73	20.63	20.73	13715
4/5/2016	11:39 AM	20.6	20.67	20.6	20.64	16077
4/5/2016	11:40 AM	20.59	20.63	20.58	20.59	17500
4/5/2016	11:41 AM	20.64	20.71	20.57	20.57	18974
4/5/2016	11:42 AM	20.66	20.72	20.62	20.63	12920
4/5/2016	11:43 AM	20.7	20.74	20.67	20.68	13300
4/5/2016	11:44 AM	20.74	20.78	20.7	20.7	10560
4/5/2016	11:45 AM	20.76	20.78	20.73	20.74	6344
4/5/2016	11:46 AM	20.8	20.84	20.76	20.76	17140
4/5/2016	11:47 AM	20.85	20.92	20.82	20.82	11778
4/5/2016	11:48 AM	20.93	20.95	20.85	20.85	23367
4/5/2016	11:49 AM	20.86	20.93	20.85	20.92	26623
4/5/2016	11:50 AM	20.87	20.9	20.8	20.86	20766
4/5/2016	11:51 AM	20.9	20.95	20.87	20.87	21803
4/5/2016	11:52 AM	20.85	20.91	20.835	20.9	9800
4/5/2016	11:53 AM	20.79	20.82	20.75	20.82	15266
4/5/2016	11:54 AM	20.85	20.9	20.79	20.79	19107
4/5/2016	11:55 AM	20.77	20.83	20.75	20.83	8144
4/5/2016	11:56 AM	20.8	20.82	20.77	20.77	13200
4/5/2016	11:57 AM	20.81	20.84	20.77	20.8	11600
4/5/2016	11:58 AM	20.8	20.81	20.74	20.8	12900
4/5/2016	11:59 AM	20.81	20.85	20.75	20.81	9005
4/5/2016	12:00 PM	20.84	20.84	20.81	20.82	11260
4/5/2016	12:01 PM	20.76	20.85	20.7	20.85	27658
4/5/2016	12:02 PM	20.72	20.77	20.64	20.77	14520
4/5/2016	12:03 PM	20.68	20.72	20.68	20.71	6900
4/5/2016	12:04 PM	20.67	20.71	20.66	20.69	14577
4/5/2016	12:05 PM	20.67	20.75	20.65	20.67	17494
4/5/2016	12:06 PM	20.66	20.67	20.61	20.67	7900
4/5/2016	12:07 PM	20.69	20.71	20.67	20.67	3900
4/5/2016	12:08 PM	20.69	20.72	20.67	20.68	11000
4/5/2016	12:09 PM	20.74	20.75	20.68	20.7	12708
4/5/2016	12:10 PM	20.77	20.77	20.72	20.74	3425
4/5/2016	12:11 PM	20.72	20.74	20.71	20.73	5500
4/5/2016	12:12 PM	20.83	20.83	20.71	20.72	9195
4/5/2016	12:13 PM	20.81	20.82	20.81	20.81	1975
4/5/2016	12:14 PM	20.75	20.81	20.74	20.81	14129
4/5/2016	12:15 PM	20.81	20.82	20.77	20.78	6800
4/5/2016	12:16 PM	20.92	20.92	20.82	20.82	11059
4/5/2016	12:17 PM	20.97	20.98	20.88	20.91	13443
4/5/2016	12:18 PM	21.1	21.1	20.97	20.98	50388
4/5/2016	12:19 PM	21.07	21.11	21.04	21.11	19600
4/5/2016	12:20 PM	21.06	21.09	21.05	21.07	17396
4/5/2016	12:21 PM	21.07	21.08	21.04	21.07	16296
4/5/2016	12:22 PM	21.07	21.11	21.07	21.08	23232
4/5/2016	12:23 PM	21.03	21.09	21.03	21.07	16086
4/5/2016	12:24 PM	20.97	21.05	20.97	21.05	16107
4/5/2016	12:25 PM	21.06	21.06	20.98	20.98	17684
4/5/2016	12:26 PM	21.02	21.09	20.99	21.07	16499
4/5/2016	12:27 PM	20.97	21.04	20.96	21.03	12060
4/5/2016	12:28 PM	21.01	21.01	20.95	20.99	13456
4/5/2016	12:29 PM	20.98	21.05	20.97	21.02	25084
4/5/2016	12:30 PM	20.99	21	20.95	20.99	11950
4/5/2016	12:31 PM	21.05	21.06	20.99	20.99	25850
4/5/2016	12:32 PM	21.04	21.1	21.035	21.07	22112
4/5/2016	12:33 PM	20.99	21.04	20.99	21.04	12310
4/5/2016	12:34 PM	21	21.02	20.985	20.985	13475
4/5/2016	12:35 PM	21.03	21.03	21	21	9000
4/5/2016	12:36 PM	20.97	21.02	20.93	21.02	14583
4/5/2016	12:37 PM	20.96	20.96	20.93	20.95	8519
4/5/2016	12:38 PM	20.91	20.96	20.88	20.96	16199
4/5/2016	12:39 PM	20.82	20.91	20.82	20.91	20824
4/5/2016	12:40 PM	20.81	20.82	20.78	20.81	19314
4/5/2016	12:41 PM	20.78	20.8	20.77	20.8	21150
4/5/2016	12:42 PM	20.83	20.84	20.77	20.78	8800
4/5/2016	12:43 PM	20.91	20.91	20.84	20.84	5700
4/5/2016	12:44 PM	20.92	20.92	20.9	20.91	2900
4/5/2016	12:45 PM	20.94	20.94	20.91	20.93	3900
4/5/2016	12:46 PM	20.95	20.95	20.9	20.94	8910
4/5/2016	12:47 PM	21.01	21.02	20.95	20.95	13750
4/5/2016	12:48 PM	21.05	21.05	21	21.01	7970
4/5/2016	12:49 PM	21.11	21.12	21.01	21.05	23971
4/5/2016	12:50 PM	21.13	21.15	21.09	21.11	18141
4/5/2016	12:51 PM	21.15	21.17	21.11	21.13	11300
4/5/2016	12:52 PM	21.19	21.2	21.15	21.15	11125
4/5/2016	12:53 PM	21.14	21.19	21.12	21.19	14300
4/5/2016	12:54 PM	21.15	21.16	21.11	21.15	9627
4/5/2016	12:55 PM	21.25	21.27	21.14	21.15	69889
4/5/2016	12:56 PM	21.31	21.31	21.28	21.28	23179
4/5/2016	12:57 PM	21.26	21.35	21.251	21.31	18950
4/5/2016	12:58 PM	21.19	21.27	21.17	21.27	26280
4/5/2016	12:59 PM	21.15	21.18	21.11	21.17	18714
4/5/2016	1:00 PM	21.17	21.18	21.14	21.15	13083
4/5/2016	1:01 PM	21.15	21.2	21.13	21.18	17561
4/5/2016	1:02 PM	21.27	21.29	21.13	21.15	19512
4/5/2016	1:03 PM	21.19	21.31	21.19	21.27	25778
4/5/2016	1:04 PM	21.2	21.24	21.2	21.21	7644
4/5/2016	1:05 PM	21.25	21.26	21.16	21.19	13285
4/5/2016	1:06 PM	21.27	21.29	21.24	21.26	16883
4/5/2016	1:07 PM	21.3	21.31	21.26	21.27	16755
4/5/2016	1:08 PM	21.31	21.34	21.29	21.29	18098
4/5/2016	1:09 PM	21.35	21.36	21.3	21.31	14816
4/5/2016	1:10 PM	21.43	21.43	21.34	21.35	15942
4/5/2016	1:11 PM	21.29	21.44	21.27	21.44	14399
4/5/2016	1:12 PM	21.26	21.29	21.25	21.29	12465
4/5/2016	1:13 PM	21.27	21.28	21.25	21.28	7442
4/5/2016	1:14 PM	21.215	21.28	21.215	21.28	12300
4/5/2016	1:15 PM	21.05	21.215	21.05	21.215	36053
4/5/2016	1:16 PM	21.07	21.08	21.02	21.05	26966
4/5/2016	1:17 PM	21.11	21.13	21.07	21.08	3833
4/5/2016	1:18 PM	21.13	21.15	21.1	21.11	11620
4/5/2016	1:19 PM	21.16	21.16	21.13	21.15	7900
4/5/2016	1:20 PM	21.18	21.18	21.14	21.17	7941
4/5/2016	1:21 PM	21.13	21.18	21.08	21.17	13620
4/5/2016	1:22 PM	21.15	21.18	21.13	21.13	9750
4/5/2016	1:23 PM	21.07	21.15	21.07	21.15	8258
4/5/2016	1:24 PM	21.02	21.06	21.02	21.06	17200
4/5/2016	1:25 PM	20.97	21.03	20.94	21.02	54777
4/5/2016	1:26 PM	20.9	20.96	20.9	20.96	15100
4/5/2016	1:27 PM	20.92	20.93	20.875	20.91	16950
4/5/2016	1:28 PM	20.86	20.91	20.86	20.91	8400
4/5/2016	1:29 PM	20.89	20.9	20.85	20.86	17404
4/5/2016	1:30 PM	20.84	20.89	20.84	20.89	16616
4/5/2016	1:31 PM	20.89	20.92	20.84	20.84	12900
4/5/2016	1:32 PM	20.94	20.97	20.89	20.89	11922
4/5/2016	1:33 PM	20.91	20.94	20.901	20.925	15194
4/5/2016	1:34 PM	20.95	20.98	20.92	20.94	12851
4/5/2016	1:35 PM	21.01	21.02	20.95	20.96	11650
4/5/2016	1:36 PM	21.01	21.05	20.95	21	16600
4/5/2016	1:37 PM	21.03	21.08	21.01	21.01	20328
4/5/2016	1:38 PM	21.08	21.11	21.01	21.03	19739
4/5/2016	1:39 PM	21.06	21.08	21.045	21.07	14641
4/5/2016	1:40 PM	21.03	21.11	21.03	21.06	13850
4/5/2016	1:41 PM	21.04	21.05	20.982	21.03	20400
4/5/2016	1:42 PM	21.01	21.04	20.97	21.03	14764
4/5/2016	1:43 PM	21.02	21.04	21.01	21.01	11456
4/5/2016	1:44 PM	21.01	21.03	21.01	21.03	6700
4/5/2016	1:45 PM	21.02	21.06	21.01	21.02	9820
4/5/2016	1:46 PM	21.03	21.04	21.01	21.02	6047
4/5/2016	1:47 PM	20.96	21.03	20.95	21.03	11274
4/5/2016	1:48 PM	21.04	21.04	20.95	20.95	18300
4/5/2016	1:49 PM	21.09	21.09	21.03	21.04	10665
4/5/2016	1:50 PM	21.06	21.09	21.04	21.09	26007
4/5/2016	1:51 PM	20.91	21.06	20.91	21.06	27500
4/5/2016	1:52 PM	20.73	20.91	20.73	20.9	35376
4/5/2016	1:53 PM	20.63	20.75	20.63	20.73	35578
4/5/2016	1:54 PM	20.61	20.65	20.58	20.64	24142
4/5/2016	1:55 PM	20.63	20.65	20.6	20.61	30708
4/5/2016	1:56 PM	20.64	20.66	20.64	20.64	7373
4/5/2016	1:57 PM	20.75	20.75	20.63	20.65	28484
4/5/2016	1:58 PM	20.7	20.72	20.7	20.72	13852
4/5/2016	1:59 PM	20.74	20.75	20.71	20.71	6047
4/5/2016	2:00 PM	20.83	20.85	20.75	20.75	9066
4/5/2016	2:01 PM	20.76	20.82	20.76	20.82	6958
4/5/2016	2:02 PM	20.75	20.76	20.75	20.76	5604
4/5/2016	2:03 PM	20.82	20.85	20.75	20.76	11254
4/5/2016	2:04 PM	20.77	20.84	20.77	20.83	8000
4/5/2016	2:05 PM	20.76	20.77	20.72	20.76	11900
4/5/2016	2:06 PM	20.76	20.835	20.76	20.76	15536
4/5/2016	2:07 PM	20.81	20.86	20.75	20.76	13685
4/5/2016	2:08 PM	20.85	20.88	20.81	20.81	19948
4/5/2016	2:09 PM	20.78	20.85	20.77	20.85	10421
4/5/2016	2:10 PM	20.79	20.84	20.75	20.79	22703
4/5/2016	2:11 PM	20.84	20.84	20.76	20.79	15604
4/5/2016	2:12 PM	20.87	20.87	20.83	20.83	7390
4/5/2016	2:13 PM	20.86	20.93	20.85	20.87	12504
4/5/2016	2:14 PM	20.81	20.86	20.81	20.86	20985
4/5/2016	2:15 PM	20.82	20.84	20.8	20.8	12500
4/5/2016	2:16 PM	20.8	20.84	20.78	20.82	11800
4/5/2016	2:17 PM	20.84	20.86	20.8	20.8	9523
4/5/2016	2:18 PM	20.8	20.86	20.79	20.85	14507
4/5/2016	2:19 PM	20.725	20.81	20.69	20.79	14664
4/5/2016	2:20 PM	20.72	20.75	20.71	20.72	10818
4/5/2016	2:21 PM	20.74	20.76	20.7	20.7	8111
4/5/2016	2:22 PM	20.78	20.78	20.715	20.75	7551
4/5/2016	2:23 PM	20.8	20.83	20.77	20.78	19107
4/5/2016	2:24 PM	20.63	20.8	20.63	20.8	20412
4/5/2016	2:25 PM	20.75	20.76	20.61	20.64	22560
4/5/2016	2:26 PM	20.67	20.75	20.67	20.75	10542
4/5/2016	2:27 PM	20.7	20.71	20.65	20.66	15626
4/5/2016	2:28 PM	20.72	20.76	20.7	20.71	9253
4/5/2016	2:29 PM	20.57	20.73	20.55	20.73	23554
4/5/2016	2:30 PM	20.51	20.57	20.45	20.57	31916
4/5/2016	2:31 PM	20.45	20.49	20.45	20.49	35283
4/5/2016	2:32 PM	20.47	20.5	20.44	20.45	35640
4/5/2016	2:33 PM	20.43	20.47	20.43	20.47	10479
4/5/2016	2:34 PM	20.335	20.47	20.33	20.42	40089
4/5/2016	2:35 PM	20.335	20.34	20.27	20.34	30874
4/5/2016	2:36 PM	20.35	20.38	20.33	20.335	10666
4/5/2016	2:37 PM	20.39	20.39	20.34	20.36	11326
4/5/2016	2:38 PM	20.42	20.43	20.38	20.39	13107
4/5/2016	2:39 PM	20.38	20.41	20.37	20.41	7180
4/5/2016	2:40 PM	20.34	20.39	20.31	20.38	14300
4/5/2016	2:41 PM	20.261	20.33	20.26	20.33	6881
4/5/2016	2:42 PM	20.25	20.29	20.24	20.26	12277
4/5/2016	2:43 PM	20.27	20.3	20.25	20.25	14494
4/5/2016	2:44 PM	20.39	20.4	20.29	20.29	13405
4/5/2016	2:45 PM	20.41	20.41	20.36	20.38	6236
4/5/2016	2:46 PM	20.43	20.45	20.4	20.41	12861
4/5/2016	2:47 PM	20.41	20.43	20.39	20.41	8214
4/5/2016	2:48 PM	20.41	20.44	20.39	20.39	4339
4/5/2016	2:49 PM	20.36	20.4	20.35	20.4	8350
4/5/2016	2:50 PM	20.4	20.43	20.36	20.36	13537
4/5/2016	2:51 PM	20.32	20.41	20.29	20.4	15856
4/5/2016	2:52 PM	20.28	20.34	20.28	20.33	7300
4/5/2016	2:53 PM	20.15	20.27	20.15	20.27	36498
4/5/2016	2:54 PM	20.14	20.17	20.13	20.14	14010
4/5/2016	2:55 PM	20.16	20.19	20.15	20.15	13400
4/5/2016	2:56 PM	20.16	20.18	20.15	20.17	4600
4/5/2016	2:57 PM	20.17	20.19	20.16	20.17	4805
4/5/2016	2:58 PM	20.17	20.18	20.15	20.18	7400
4/5/2016	2:59 PM	20.26	20.27	20.15	20.15	26313
4/5/2016	3:00 PM	20.24	20.305	20.24	20.25	11341
4/5/2016	3:01 PM	20.31	20.32	20.19	20.24	13579
4/5/2016	3:02 PM	20.37	20.37	20.31	20.32	17084
4/5/2016	3:03 PM	20.37	20.38	20.35	20.37	11735
4/5/2016	3:04 PM	20.4	20.42	20.36	20.37	11591
4/5/2016	3:05 PM	20.38	20.39	20.36	20.39	12145
4/5/2016	3:06 PM	20.48	20.48	20.37	20.37	12798
4/5/2016	3:07 PM	20.58	20.58	20.45	20.47	34533
4/5/2016	3:08 PM	20.6	20.61	20.57	20.58	20208
4/5/2016	3:09 PM	20.6	20.66	20.58	20.6	12853
4/5/2016	3:10 PM	20.6	20.64	20.6	20.61	9811
4/5/2016	3:11 PM	20.65	20.71	20.6	20.6	17794
4/5/2016	3:12 PM	20.62	20.65	20.62	20.65	7871
4/5/2016	3:13 PM	20.62	20.63	20.61	20.62	10353
4/5/2016	3:14 PM	20.66	20.69	20.6	20.62	21092
4/5/2016	3:15 PM	20.56	20.65	20.56	20.65	17902
4/5/2016	3:16 PM	20.54	20.62	20.52	20.58	15386
4/5/2016	3:17 PM	20.57	20.57	20.54	20.54	7273
4/5/2016	3:18 PM	20.55	20.59	20.55	20.57	10829
4/5/2016	3:19 PM	20.62	20.64	20.56	20.56	9772
4/5/2016	3:20 PM	20.59	20.63	20.58	20.63	11541
4/5/2016	3:21 PM	20.57	20.605	20.52	20.59	15512
4/5/2016	3:22 PM	20.59	20.63	20.54	20.57	14597
4/5/2016	3:23 PM	20.76	20.76	20.63	20.63	31319
4/5/2016	3:24 PM	20.74	20.77	20.72	20.74	13337
4/5/2016	3:25 PM	20.89	20.91	20.72	20.74	51322
4/5/2016	3:26 PM	20.8	20.92	20.75	20.89	35220
4/5/2016	3:27 PM	20.75	20.81	20.74	20.8	15700
4/5/2016	3:28 PM	20.77	20.78	20.74	20.75	16000
4/5/2016	3:29 PM	20.77	20.85	20.77	20.78	12060
4/5/2016	3:30 PM	20.87	20.88	20.76	20.76	13710
4/5/2016	3:31 PM	20.78	20.84	20.72	20.81	20655
4/5/2016	3:32 PM	20.88	20.88	20.77	20.78	14669
4/5/2016	3:33 PM	20.85	20.96	20.84	20.87	43358
4/5/2016	3:34 PM	20.86	20.89	20.78	20.85	27559
4/5/2016	3:35 PM	20.86	20.9	20.85	20.87	19400
4/5/2016	3:36 PM	20.95	20.99	20.85	20.86	33160
4/5/2016	3:37 PM	20.92	20.98	20.91	20.95	28834
4/5/2016	3:38 PM	20.98	21.03	20.92	20.92	26210
4/5/2016	3:39 PM	21.11	21.13	20.99	20.99	34327
4/5/2016	3:40 PM	21.14	21.2	21.11	21.11	31033
4/5/2016	3:41 PM	21.2	21.22	21.15	21.15	23653
4/5/2016	3:42 PM	21.19	21.24	21.16	21.23	37292
4/5/2016	3:43 PM	21.2	21.247	21.18	21.19	18130
4/5/2016	3:44 PM	21.21	21.23	21.17	21.21	21644
4/5/2016	3:45 PM	21.21	21.23	21.2	21.21	11100
4/5/2016	3:46 PM	21.09	21.21	21.08	21.21	36687
4/5/2016	3:47 PM	21.12	21.12	21.06	21.08	28304
4/5/2016	3:48 PM	21.05	21.13	21.02	21.11	26849
4/5/2016	3:49 PM	21.01	21.05	20.98	21.05	33269
4/5/2016	3:50 PM	21.03	21.04	20.97	21.01	26141
4/5/2016	3:51 PM	21.04	21.04	20.97	21.03	34779
4/5/2016	3:52 PM	21.08	21.1	21.02	21.04	34224
4/5/2016	3:53 PM	21.05	21.09	21.05	21.09	18501
4/5/2016	3:54 PM	21.28	21.29	21.06	21.06	114502
4/5/2016	3:55 PM	21.21	21.27	21.2	21.27	45783
4/5/2016	3:56 PM	21.25	21.3	21.17	21.21	79386
4/5/2016	3:57 PM	21.29	21.32	21.24	21.25	34775
4/5/2016	3:58 PM	21.42	21.42	21.27	21.28	94456
4/5/2016	3:59 PM	21.57	21.57	21.41	21.42	131940
4/5/2016	4:00 PM	21.32	21.57	21.32	21.56	79200
4/6/2016	9:31 AM	21.21	21.21	21.15	21.21	16736
4/6/2016	9:32 AM	21.1	21.19	21.1	21.17	39765
4/6/2016	9:33 AM	21.07	21.11	21.04	21.11	20297
4/6/2016	9:34 AM	20.95	21.05	20.95	21.05	54316
4/6/2016	9:35 AM	20.98	21.02	20.96	20.97	37494
4/6/2016	9:36 AM	21.02	21.02	20.94	20.96	29165
4/6/2016	9:37 AM	21.04	21.05	21	21.03	19609
4/6/2016	9:38 AM	21.26	21.26	21.04	21.04	41128
4/6/2016	9:39 AM	21.34	21.34	21.21	21.24	54193
4/6/2016	9:40 AM	21.35	21.39	21.32	21.32	37160
4/6/2016	9:41 AM	21.37	21.47	21.34	21.36	37047
4/6/2016	9:42 AM	21.25	21.38	21.24	21.36	34050
4/6/2016	9:43 AM	21.37	21.38	21.26	21.26	51945
4/6/2016	9:44 AM	21.35	21.41	21.32	21.36	53450
4/6/2016	9:45 AM	21.43	21.43	21.35	21.36	31800
4/6/2016	9:46 AM	21.52	21.53	21.44	21.45	54260
4/6/2016	9:47 AM	21.39	21.52	21.39	21.52	16742
4/6/2016	9:48 AM	21.28	21.4	21.28	21.4	26845
4/6/2016	9:49 AM	21.4	21.4	21.26	21.28	16244
4/6/2016	9:50 AM	21.33	21.41	21.29	21.41	21791
4/6/2016	9:51 AM	21.16	21.33	21.14	21.33	31378
4/6/2016	9:52 AM	21.22	21.22	21.13	21.18	17512
4/6/2016	9:53 AM	21.19	21.27	21.18	21.22	18707
4/6/2016	9:54 AM	21.32	21.36	21.2	21.2	22590
4/6/2016	9:55 AM	21.33	21.35	21.29	21.33	14268
4/6/2016	9:56 AM	21.34	21.36	21.28	21.34	13810
4/6/2016	9:57 AM	21.37	21.38	21.3	21.35	29555
4/6/2016	9:58 AM	21.31	21.37	21.28	21.36	20969
4/6/2016	9:59 AM	21.34	21.37	21.3	21.31	14174
4/6/2016	10:00 AM	21.31	21.44	21.3	21.34	17282
4/6/2016	10:01 AM	21.32	21.37	21.31	21.33	10300
4/6/2016	10:02 AM	21.18	21.3	21.17	21.3	25953
4/6/2016	10:03 AM	21.14	21.19	21.13	21.18	22121
4/6/2016	10:04 AM	21.15	21.18	21.12	21.12	13795
4/6/2016	10:05 AM	21.11	21.16	21.05	21.16	33119
4/6/2016	10:06 AM	21.03	21.11	20.985	21.11	45297
4/6/2016	10:07 AM	21	21.05	20.99	21.03	38069
4/6/2016	10:08 AM	21.02	21.04	21.01	21.01	16057
4/6/2016	10:09 AM	21.04	21.08	21.01	21.02	18299
4/6/2016	10:10 AM	21.07	21.07	20.99	21.04	21710
4/6/2016	10:11 AM	21.07	21.08	21.02	21.08	12931
4/6/2016	10:12 AM	21.14	21.18	21.07	21.07	25983
4/6/2016	10:13 AM	21.09	21.23	21.09	21.16	28745
4/6/2016	10:14 AM	21.08	21.12	21.08	21.09	11812
4/6/2016	10:15 AM	21.1	21.115	21.06	21.08	12467
4/6/2016	10:16 AM	21.02	21.1	21.01	21.1	15509
4/6/2016	10:17 AM	21.14	21.14	21.01	21.03	17296
4/6/2016	10:18 AM	21.14	21.17	21.02	21.14	31583
4/6/2016	10:19 AM	21.18	21.19	21.13	21.15	12351
4/6/2016	10:20 AM	21.2	21.2	21.13	21.17	16883
4/6/2016	10:21 AM	21.16	21.2	21.14	21.2	14782
4/6/2016	10:22 AM	21.17	21.18	21.15	21.17	13551
4/6/2016	10:23 AM	21.18	21.24	21.14	21.17	25072
4/6/2016	10:24 AM	21.16	21.22	21.13	21.19	13960
4/6/2016	10:25 AM	21.15	21.16	21.13	21.16	6600
4/6/2016	10:26 AM	21.2	21.28	21.16	21.16	36004
4/6/2016	10:27 AM	21.18	21.23	21.16	21.21	14570
4/6/2016	10:28 AM	21.11	21.18	21.1	21.17	9903
4/6/2016	10:29 AM	21.09	21.09	21	21.09	27178
4/6/2016	10:30 AM	21.04	21.13	21.04	21.09	13099
4/6/2016	10:31 AM	20.91	21.03	20.845	21.03	67499
4/6/2016	10:32 AM	21.09	21.09	20.87	20.89	144775
4/6/2016	10:33 AM	21.17	21.25	21.073	21.073	39312
4/6/2016	10:34 AM	21.08	21.22	21.06	21.18	19827
4/6/2016	10:35 AM	20.93	21.08	20.93	21.06	30140
4/6/2016	10:36 AM	20.95	20.99	20.91	20.94	18620
4/6/2016	10:37 AM	20.98	21	20.92	20.96	16646
4/6/2016	10:38 AM	20.82	21.03	20.82	20.98	19864
4/6/2016	10:39 AM	20.84	20.88	20.76	20.84	29753
4/6/2016	10:40 AM	20.83	20.91	20.81	20.84	14695
4/6/2016	10:41 AM	20.66	20.83	20.66	20.8	26756
4/6/2016	10:42 AM	20.66	20.69	20.63	20.66	27288
4/6/2016	10:43 AM	20.63	20.68	20.61	20.65	18095
4/6/2016	10:44 AM	20.43	20.67	20.43	20.65	38885
4/6/2016	10:45 AM	20.43	20.44	20.34	20.42	63574
4/6/2016	10:46 AM	20.41	20.45	20.41	20.43	9521
4/6/2016	10:47 AM	20.46	20.5	20.41	20.42	9282
4/6/2016	10:48 AM	20.36	20.47	20.355	20.46	16739
4/6/2016	10:49 AM	20.32	20.41	20.28	20.37	18871
4/6/2016	10:50 AM	20.29	20.29	20.24	20.28	17525
4/6/2016	10:51 AM	20.39	20.39	20.25	20.28	16886
4/6/2016	10:52 AM	20.44	20.45	20.34	20.35	8869
4/6/2016	10:53 AM	20.37	20.45	20.34	20.43	7599
4/6/2016	10:54 AM	20.45	20.45	20.3	20.33	24823
4/6/2016	10:55 AM	20.39	20.46	20.38	20.44	9339
4/6/2016	10:56 AM	20.43	20.43	20.32	20.38	9949
4/6/2016	10:57 AM	20.43	20.47	20.41	20.41	8463
4/6/2016	10:58 AM	20.4	20.42	20.339	20.42	17183
4/6/2016	10:59 AM	20.415	20.49	20.33	20.39	18849
4/6/2016	11:00 AM	20.21	20.41	20.21	20.41	47699
4/6/2016	11:01 AM	20.16	20.25	20.16	20.2	34520
4/6/2016	11:02 AM	20.09	20.19	20.07	20.15	55715
4/6/2016	11:03 AM	20.12	20.16	20.08	20.09	22977
4/6/2016	11:04 AM	20.14	20.15	20.11	20.13	8862
4/6/2016	11:05 AM	20.14	20.14	20.07	20.12	14841
4/6/2016	11:06 AM	20.11	20.14	20.085	20.13	15765
4/6/2016	11:07 AM	20.12	20.135	20.07	20.11	10882
4/6/2016	11:08 AM	20.12	20.14	20.1	20.11	9000
4/6/2016	11:09 AM	20.21	20.22	20.117	20.117	16229
4/6/2016	11:10 AM	20.22	20.22	20.17	20.21	23199
4/6/2016	11:11 AM	20.27	20.28	20.17	20.21	24786
4/6/2016	11:12 AM	20.32	20.32	20.27	20.27	11197
4/6/2016	11:13 AM	20.21	20.31	20.21	20.31	21548
4/6/2016	11:14 AM	20.2	20.21	20.17	20.21	14620
4/6/2016	11:15 AM	20.17	20.22	20.16	20.2	9234
4/6/2016	11:16 AM	20.06	20.16	20.01	20.15	58056
4/6/2016	11:17 AM	20.1	20.13	20.05	20.06	36509
4/6/2016	11:18 AM	20.08	20.13	20.05	20.1	13068
4/6/2016	11:19 AM	20.15	20.17	20.08	20.08	11353
4/6/2016	11:20 AM	20.22	20.22	20.17	20.17	67471
4/6/2016	11:21 AM	20.15	20.21	20.15	20.2	14000
4/6/2016	11:22 AM	20.15	20.22	20.14	20.16	13600
4/6/2016	11:23 AM	20.2	20.2	20.1	20.1	12999
4/6/2016	11:24 AM	20.23	20.24	20.18	20.18	7594
4/6/2016	11:25 AM	20.22	20.24	20.2	20.24	13980
4/6/2016	11:26 AM	20.17	20.22	20.14	20.21	8988
4/6/2016	11:27 AM	20.11	20.18	20.08	20.17	14322
4/6/2016	11:28 AM	20.11	20.12	20.08	20.08	12867
4/6/2016	11:29 AM	20.08	20.12	20.05	20.1	13457
4/6/2016	11:30 AM	19.87	20.07	19.87	20.07	66575
4/6/2016	11:31 AM	19.77	19.87	19.75	19.85	72245
4/6/2016	11:32 AM	19.71	19.76	19.65	19.76	29283
4/6/2016	11:33 AM	19.73	19.73	19.7	19.71	7672
4/6/2016	11:34 AM	19.75	19.76	19.72	19.73	8665
4/6/2016	11:35 AM	19.79	19.81	19.72	19.74	17942
4/6/2016	11:36 AM	19.72	19.8	19.71	19.79	24447
4/6/2016	11:37 AM	19.75	19.75	19.69	19.71	22576
4/6/2016	11:38 AM	19.79	19.82	19.75	19.75	10703
4/6/2016	11:39 AM	19.91	19.91	19.79	19.79	14430
4/6/2016	11:40 AM	19.84	19.89	19.79	19.89	18188
4/6/2016	11:41 AM	19.76	19.83	19.72	19.83	35897
4/6/2016	11:42 AM	19.71	19.76	19.69	19.76	24035
4/6/2016	11:43 AM	19.59	19.7	19.58	19.7	54574
4/6/2016	11:44 AM	19.6	19.65	19.6	19.6	13933
4/6/2016	11:45 AM	19.59	19.61	19.55	19.6	21482
4/6/2016	11:46 AM	19.53	19.59	19.52	19.58	17672
4/6/2016	11:47 AM	19.61	19.62	19.55	19.56	22123
4/6/2016	11:48 AM	19.635	19.635	19.58	19.61	16378
4/6/2016	11:49 AM	19.64	19.64	19.61	19.635	17943
4/6/2016	11:50 AM	19.64	19.65	19.59	19.63	13320
4/6/2016	11:51 AM	19.65	19.67	19.61	19.64	17390
4/6/2016	11:52 AM	19.61	19.64	19.58	19.64	14763
4/6/2016	11:53 AM	19.63	19.655	19.6	19.61	13872
4/6/2016	11:54 AM	19.64	19.665	19.6	19.63	16698
4/6/2016	11:55 AM	19.65	19.72	19.63	19.64	19245
4/6/2016	11:56 AM	19.6	19.64	19.54	19.64	42310
4/6/2016	11:57 AM	19.53	19.6	19.52	19.6	13669
4/6/2016	11:58 AM	19.54	19.57	19.5	19.52	28478
4/6/2016	11:59 AM	19.61	19.61	19.55	19.55	8554
4/6/2016	12:00 PM	19.61	19.63	19.6	19.6	9121
4/6/2016	12:01 PM	19.57	19.61	19.56	19.61	10970
4/6/2016	12:02 PM	19.63	19.63	19.57	19.57	18759
4/6/2016	12:03 PM	19.69	19.69	19.63	19.63	15959
4/6/2016	12:04 PM	19.75	19.76	19.69	19.7	18437
4/6/2016	12:05 PM	19.74	19.75	19.72	19.75	9680
4/6/2016	12:06 PM	19.72	19.73	19.7	19.72	8658
4/6/2016	12:07 PM	19.71	19.725	19.68	19.72	11055
4/6/2016	12:08 PM	19.81	19.81	19.71	19.71	17940
4/6/2016	12:09 PM	19.8	19.83	19.78	19.8	20677
4/6/2016	12:10 PM	19.82	19.83	19.78	19.79	16316
4/6/2016	12:11 PM	19.86	19.86	19.81	19.83	19550
4/6/2016	12:12 PM	19.91	19.91	19.85	19.86	19223
4/6/2016	12:13 PM	19.82	19.92	19.82	19.9	17197
4/6/2016	12:14 PM	19.75	19.81	19.75	19.81	15189
4/6/2016	12:15 PM	19.76	19.78	19.73	19.73	9889
4/6/2016	12:16 PM	19.72	19.75	19.71	19.75	9888
4/6/2016	12:17 PM	19.77	19.77	19.7	19.71	6887
4/6/2016	12:18 PM	19.72	19.78	19.72	19.775	14877
4/6/2016	12:19 PM	19.71	19.76	19.7	19.72	4750
4/6/2016	12:20 PM	19.66	19.71	19.66	19.71	17184
4/6/2016	12:21 PM	19.65	19.67	19.64	19.66	9400
4/6/2016	12:22 PM	19.61	19.68	19.6	19.65	10269
4/6/2016	12:23 PM	19.58	19.61	19.58	19.61	7870
4/6/2016	12:24 PM	19.65	19.65	19.56	19.56	18500
4/6/2016	12:25 PM	19.66	19.66	19.61	19.65	25051
4/6/2016	12:26 PM	19.64	19.665	19.64	19.665	6932
4/6/2016	12:27 PM	19.62	19.64	19.59	19.64	17700
4/6/2016	12:28 PM	19.61	19.63	19.59	19.62	6520
4/6/2016	12:29 PM	19.65	19.65	19.59	19.6	18510
4/6/2016	12:30 PM	19.62	19.65	19.6	19.65	7600
4/6/2016	12:31 PM	19.615	19.62	19.59	19.61	8752
4/6/2016	12:32 PM	19.56	19.615	19.56	19.61	16166
4/6/2016	12:33 PM	19.58	19.58	19.55	19.56	10139
4/6/2016	12:34 PM	19.56	19.59	19.55	19.58	8769
4/6/2016	12:35 PM	19.56	19.57	19.55	19.57	7671
4/6/2016	12:36 PM	19.54	19.56	19.53	19.56	8914
4/6/2016	12:37 PM	19.55	19.57	19.53	19.53	24800
4/6/2016	12:38 PM	19.58	19.58	19.54	19.54	6184
4/6/2016	12:39 PM	19.6	19.62	19.59	19.59	11850
4/6/2016	12:40 PM	19.6	19.62	19.6	19.6	9229
4/6/2016	12:41 PM	19.56	19.615	19.55	19.6	8599
4/6/2016	12:42 PM	19.52	19.55	19.52	19.55	6198
4/6/2016	12:43 PM	19.52	19.53	19.51	19.52	5375
4/6/2016	12:44 PM	19.48	19.52	19.46	19.52	27654
4/6/2016	12:45 PM	19.43	19.47	19.43	19.47	14592
4/6/2016	12:46 PM	19.46	19.46	19.41	19.43	11176
4/6/2016	12:47 PM	19.45	19.47	19.45	19.46	6100
4/6/2016	12:48 PM	19.42	19.44	19.42	19.43	2768
4/6/2016	12:49 PM	19.47	19.49	19.44	19.44	15433
4/6/2016	12:50 PM	19.47	19.48	19.44	19.48	14350
4/6/2016	12:51 PM	19.42	19.47	19.41	19.46	9733
4/6/2016	12:52 PM	19.39	19.42	19.39	19.42	4256
4/6/2016	12:53 PM	19.36	19.4	19.35	19.4	11965
4/6/2016	12:54 PM	19.37	19.38	19.37	19.37	5533
4/6/2016	12:55 PM	19.37	19.41	19.37	19.37	9199
4/6/2016	12:56 PM	19.39	19.41	19.37	19.37	7422
4/6/2016	12:57 PM	19.42	19.43	19.37	19.4	12826
4/6/2016	12:58 PM	19.44	19.48	19.42	19.42	15391
4/6/2016	12:59 PM	19.46	19.49	19.45	19.45	11852
4/6/2016	1:00 PM	19.51	19.55	19.46	19.46	26937
4/6/2016	1:01 PM	19.48	19.5	19.47	19.49	10075
4/6/2016	1:02 PM	19.51	19.51	19.47	19.48	12930
4/6/2016	1:03 PM	19.48	19.5	19.48	19.5	10920
4/6/2016	1:04 PM	19.45	19.48	19.45	19.48	5900
4/6/2016	1:05 PM	19.4	19.47	19.4	19.45	11683
4/6/2016	1:06 PM	19.39	19.43	19.39	19.41	10750
4/6/2016	1:07 PM	19.4	19.4	19.36	19.39	10736
4/6/2016	1:08 PM	19.4	19.4	19.39	19.39	8361
4/6/2016	1:09 PM	19.25	19.38	19.25	19.38	32039
4/6/2016	1:10 PM	19.27	19.27	19.25	19.25	14801
4/6/2016	1:11 PM	19.205	19.27	19.2	19.27	30844
4/6/2016	1:12 PM	19.18	19.23	19.18	19.205	17861
4/6/2016	1:13 PM	19.22	19.22	19.17	19.19	4674
4/6/2016	1:14 PM	19.235	19.24	19.23	19.23	6928
4/6/2016	1:15 PM	19.25	19.26	19.23	19.23	11914
4/6/2016	1:16 PM	19.3	19.3	19.23	19.24	4182
4/6/2016	1:17 PM	19.3	19.3	19.3	19.3	3300
4/6/2016	1:18 PM	19.325	19.325	19.3	19.3	9699
4/6/2016	1:19 PM	19.3	19.32	19.3	19.32	2800
4/6/2016	1:20 PM	19.32	19.32	19.3	19.3	5400
4/6/2016	1:21 PM	19.279	19.29	19.27	19.29	2089
4/6/2016	1:22 PM	19.27	19.27	19.25	19.27	8145
4/6/2016	1:23 PM	19.25	19.28	19.235	19.25	5730
4/6/2016	1:24 PM	19.289	19.29	19.289	19.29	3000
4/6/2016	1:25 PM	19.28	19.289	19.28	19.289	1100
4/6/2016	1:26 PM	19.3	19.3	19.29	19.3	2100
4/6/2016	1:27 PM	19.33	19.33	19.3	19.3	5300
4/6/2016	1:28 PM	19.33	19.33	19.31	19.32	7714
4/6/2016	1:29 PM	19.32	19.33	19.32	19.32	3080
4/6/2016	1:30 PM	19.33	19.33	19.32	19.32	12125
4/6/2016	1:31 PM	19.3	19.39	19.3	19.33	17610
4/6/2016	1:32 PM	19.28	19.29	19.27	19.29	2500
4/6/2016	1:33 PM	19.309	19.309	19.29	19.29	3400
4/6/2016	1:34 PM	19.3	19.3	19.27	19.3	3300
4/6/2016	1:35 PM	19.31	19.32	19.29	19.3	5801
4/6/2016	1:36 PM	19.29	19.29	19.28	19.29	4400
4/6/2016	1:37 PM	19.245	19.3	19.22	19.3	21125
4/6/2016	1:38 PM	19.3	19.31	19.25	19.25	8100
4/6/2016	1:39 PM	19.33	19.33	19.3	19.3	3100
4/6/2016	1:40 PM	19.31	19.31	19.31	19.31	1600
4/6/2016	1:41 PM	19.31	19.32	19.31	19.31	3600
4/6/2016	1:42 PM	19.3	19.31	19.29	19.31	2500
4/6/2016	1:43 PM	19.28	19.28	19.28	19.28	100
4/6/2016	1:44 PM	19.27	19.29	19.27	19.29	1020
4/6/2016	1:45 PM	19.24	19.27	19.2	19.27	9089
4/6/2016	1:46 PM	19.29	19.29	19.251	19.26	4950
4/6/2016	1:47 PM	19.24	19.3	19.24	19.3	4343
4/6/2016	1:48 PM	19.31	19.31	19.26	19.26	2800
4/6/2016	1:49 PM	19.32	19.36	19.3	19.3	11467
4/6/2016	1:50 PM	19.28	19.309	19.28	19.309	1400
4/6/2016	1:51 PM	19.26	19.27	19.25	19.27	500
4/6/2016	1:52 PM	19.25	19.26	19.25	19.26	650
4/6/2016	1:53 PM	19.23	19.23	19.22	19.23	400
4/6/2016	1:54 PM	19.25	19.25	19.23	19.23	2208
4/6/2016	1:55 PM	19.26	19.26	19.245	19.245	3600
4/6/2016	1:56 PM	19.32	19.33	19.31	19.32	6558
4/6/2016	1:57 PM	19.38	19.38	19.33	19.33	15095
4/6/2016	1:58 PM	19.42	19.42	19.39	19.39	13085
4/6/2016	1:59 PM	19.455	19.47	19.42	19.43	6000
4/6/2016	2:00 PM	19.45	19.45	19.41	19.44	2701
4/6/2016	2:01 PM	19.59	19.67	19.4	19.41	44142
4/6/2016	2:02 PM	19.58	19.58	19.44	19.58	36512
4/6/2016	2:03 PM	19.6	19.64	19.48	19.59	17958
4/6/2016	2:04 PM	19.51	19.6	19.5	19.59	11660
4/6/2016	2:05 PM	19.57	19.61	19.51	19.51	13163
4/6/2016	2:06 PM	19.44	19.56	19.44	19.55	9998
4/6/2016	2:07 PM	19.32	19.45	19.29	19.45	20689
4/6/2016	2:08 PM	19.41	19.43	19.33	19.33	12525
4/6/2016	2:09 PM	19.47	19.49	19.38	19.38	9037
4/6/2016	2:10 PM	19.51	19.56	19.42	19.45	10440
4/6/2016	2:11 PM	19.6	19.66	19.5	19.5	11717
4/6/2016	2:12 PM	19.63	19.64	19.6	19.61	5549
4/6/2016	2:13 PM	19.63	19.65	19.6	19.63	5624
4/6/2016	2:14 PM	19.49	19.63	19.49	19.63	11857
4/6/2016	2:15 PM	19.57	19.57	19.51	19.51	2700
4/6/2016	2:16 PM	19.62	19.68	19.59	19.59	6002
4/6/2016	2:17 PM	19.47	19.61	19.47	19.6	5083
4/6/2016	2:18 PM	19.42	19.5	19.42	19.49	5050
4/6/2016	2:19 PM	19.43	19.45	19.4	19.41	6900
4/6/2016	2:20 PM	19.44	19.44	19.41	19.42	2050
4/6/2016	2:21 PM	19.38	19.4	19.35	19.4	8657
4/6/2016	2:22 PM	19.4	19.4	19.34	19.36	5100
4/6/2016	2:23 PM	19.45	19.45	19.36	19.4	13146
4/6/2016	2:24 PM	19.489	19.5	19.45	19.46	15866
4/6/2016	2:25 PM	19.54	19.54	19.49	19.49	8241
4/6/2016	2:26 PM	19.5	19.5	19.47	19.5	11200
4/6/2016	2:27 PM	19.59	19.59	19.5	19.53	9947
4/6/2016	2:28 PM	19.55	19.6	19.55	19.58	4900
4/6/2016	2:29 PM	19.5	19.55	19.43	19.55	2250
4/6/2016	2:30 PM	19.5	19.56	19.49	19.55	3400
4/6/2016	2:31 PM	19.54	19.58	19.49	19.54	3100
4/6/2016	2:32 PM	19.4	19.53	19.4	19.52	4030
4/6/2016	2:33 PM	19.45	19.47	19.42	19.42	7182
4/6/2016	2:34 PM	19.45	19.45	19.43	19.44	2900
4/6/2016	2:35 PM	19.62	19.62	19.48	19.48	5529
4/6/2016	2:36 PM	19.61	19.62	19.56	19.6	6100
4/6/2016	2:37 PM	19.745	19.75	19.62	19.63	24603
4/6/2016	2:38 PM	19.85	19.86	19.77	19.77	14775
4/6/2016	2:39 PM	19.83	19.85	19.8	19.84	10100
4/6/2016	2:40 PM	19.74	19.82	19.74	19.82	1200
4/6/2016	2:41 PM	19.7	19.72	19.67	19.72	11593
4/6/2016	2:42 PM	19.63	19.66	19.63	19.66	3300
4/6/2016	2:43 PM	19.64	19.64	19.58	19.6	9000
4/6/2016	2:44 PM	19.61	19.63	19.6	19.63	8432
4/6/2016	2:45 PM	19.64	19.65	19.6	19.6	6100
4/6/2016	2:46 PM	19.63	19.71	19.615	19.655	14954
4/6/2016	2:47 PM	19.6	19.64	19.55	19.64	12275
4/6/2016	2:48 PM	19.58	19.61	19.57	19.61	4700
4/6/2016	2:49 PM	19.56	19.58	19.56	19.575	4800
4/6/2016	2:50 PM	19.49	19.56	19.49	19.55	10037
4/6/2016	2:51 PM	19.44	19.49	19.42	19.49	5553
4/6/2016	2:52 PM	19.52	19.52	19.46	19.46	3500
4/6/2016	2:53 PM	19.52	19.56	19.505	19.53	4110
4/6/2016	2:54 PM	19.52	19.53	19.5	19.53	4388
4/6/2016	2:55 PM	19.46	19.51	19.46	19.51	5032
4/6/2016	2:56 PM	19.33	19.44	19.3	19.44	13265
4/6/2016	2:57 PM	19.35	19.36	19.31	19.33	11840
4/6/2016	2:58 PM	19.315	19.36	19.315	19.33	2300
4/6/2016	2:59 PM	19.26	19.31	19.24	19.31	13737
4/6/2016	3:00 PM	19.16	19.255	19.13	19.255	25001
4/6/2016	3:01 PM	19.19	19.24	19.16	19.16	13220
4/6/2016	3:02 PM	19.14	19.17	19.1	19.17	8240
4/6/2016	3:03 PM	19.2	19.2	19.15	19.15	1200
4/6/2016	3:04 PM	19.15	19.22	19.15	19.19	4402
4/6/2016	3:05 PM	18.93	19.11	18.89	19.11	59776
4/6/2016	3:06 PM	18.95	18.99	18.91	18.93	6050
4/6/2016	3:07 PM	18.97	18.99	18.96	18.96	8670
4/6/2016	3:08 PM	18.85	18.96	18.84	18.96	11827
4/6/2016	3:09 PM	18.9	18.96	18.875	18.88	5200
4/6/2016	3:10 PM	18.9	18.93	18.86	18.92	9656
4/6/2016	3:11 PM	18.86	18.89	18.85	18.88	8168
4/6/2016	3:12 PM	18.96	19	18.86	18.86	17522
4/6/2016	3:13 PM	19	19.06	18.95	18.97	32151
4/6/2016	3:14 PM	18.96	18.99	18.95	18.99	1400
4/6/2016	3:15 PM	18.995	19.01	18.98	18.98	8285
4/6/2016	3:16 PM	19.05	19.06	18.98	18.98	6563
4/6/2016	3:17 PM	19	19.049	18.93	19.049	19039
4/6/2016	3:18 PM	18.95	19.02	18.95	18.97	4008
4/6/2016	3:19 PM	18.9	18.96	18.86	18.95	9631
4/6/2016	3:20 PM	18.865	18.92	18.865	18.89	4852
4/6/2016	3:21 PM	18.879	18.91	18.865	18.865	12160
4/6/2016	3:22 PM	18.95	18.98	18.88	18.88	5698
4/6/2016	3:23 PM	18.96	18.99	18.96	18.96	4295
4/6/2016	3:24 PM	18.89	18.945	18.88	18.945	7532
4/6/2016	3:25 PM	18.94	18.94	18.89	18.9	6782
4/6/2016	3:26 PM	18.905	18.91	18.87	18.91	5591
4/6/2016	3:27 PM	18.99	19	18.909	18.909	9928
4/6/2016	3:28 PM	18.97	19	18.96	19	13897
4/6/2016	3:29 PM	18.96	18.96	18.94	18.95	1300
4/6/2016	3:30 PM	18.91	18.95	18.91	18.91	1700
4/6/2016	3:31 PM	18.86	18.93	18.86	18.93	8700
4/6/2016	3:32 PM	18.85	18.87	18.84	18.85	8930
4/6/2016	3:33 PM	18.87	18.9	18.85	18.87	12286
4/6/2016	3:34 PM	18.8	18.86	18.8	18.86	12500
4/6/2016	3:35 PM	18.86	18.86	18.8	18.8	10415
4/6/2016	3:36 PM	18.82	18.84	18.8	18.84	8700
4/6/2016	3:37 PM	18.87	18.88	18.83	18.83	3500
4/6/2016	3:38 PM	18.84	18.86	18.81	18.86	5023
4/6/2016	3:39 PM	18.855	18.9	18.84	18.85	2625
4/6/2016	3:40 PM	18.95	18.95	18.87	18.87	8545
4/6/2016	3:41 PM	18.82	18.93	18.81	18.93	16464
4/6/2016	3:42 PM	18.84	18.89	18.83	18.83	19159
4/6/2016	3:43 PM	18.86	18.89	18.845	18.86	5781
4/6/2016	3:44 PM	18.82	18.84	18.8	18.84	9700
4/6/2016	3:45 PM	18.81	18.83	18.81	18.83	1428
4/6/2016	3:46 PM	18.83	18.85	18.81	18.83	8387
4/6/2016	3:47 PM	18.85	18.85	18.81	18.84	6436
4/6/2016	3:48 PM	18.84	18.85	18.82	18.85	8317
4/6/2016	3:49 PM	18.811	18.85	18.811	18.85	2278
4/6/2016	3:50 PM	18.77	18.81	18.76	18.81	22099
4/6/2016	3:51 PM	18.8	18.8	18.77	18.77	8485
4/6/2016	3:52 PM	18.8	18.8	18.77	18.8	4416
4/6/2016	3:53 PM	18.755	18.79	18.75	18.79	2721
4/6/2016	3:54 PM	18.75	18.77	18.74	18.755	16636
4/6/2016	3:55 PM	18.67	18.74	18.67	18.74	20595
4/6/2016	3:56 PM	18.68	18.7	18.68	18.68	35431
4/6/2016	3:57 PM	18.64	18.68	18.62	18.68	25693
4/6/2016	3:58 PM	18.61	18.65	18.59	18.63	71569
4/6/2016	3:59 PM	18.61	18.64	18.59	18.62	19817
4/6/2016	4:00 PM	18.68	18.68	18.61	18.61	32808
4/7/2016	9:31 AM	19.64	19.71	19.63	19.63	32611
4/7/2016	9:32 AM	19.515	19.64	19.48	19.64	49003
4/7/2016	9:33 AM	19.45	19.52	19.42	19.52	17192
4/7/2016	9:34 AM	19.49	19.52	19.45	19.45	21680
4/7/2016	9:35 AM	19.53	19.53	19.43	19.49	40890
4/7/2016	9:36 AM	19.43	19.52	19.43	19.52	13294
4/7/2016	9:37 AM	19.44	19.45	19.371	19.45	6150
4/7/2016	9:38 AM	19.44	19.45	19.41	19.41	10156
4/7/2016	9:39 AM	19.44	19.46	19.41	19.45	4515
4/7/2016	9:40 AM	19.42	19.45	19.35	19.42	24950
4/7/2016	9:41 AM	19.43	19.45	19.33	19.4	13691
4/7/2016	9:42 AM	19.49	19.54	19.43	19.44	18127
4/7/2016	9:43 AM	19.38	19.47	19.37	19.47	4536
4/7/2016	9:44 AM	19.29	19.37	19.27	19.37	9700
4/7/2016	9:45 AM	19.29	19.29	19.24	19.27	14101
4/7/2016	9:46 AM	19.41	19.42	19.26	19.28	16135
4/7/2016	9:47 AM	19.43	19.47	19.41	19.42	6920
4/7/2016	9:48 AM	19.55	19.55	19.43	19.43	17158
4/7/2016	9:49 AM	19.52	19.57	19.49	19.54	12250
4/7/2016	9:50 AM	19.59	19.62	19.48	19.51	8650
4/7/2016	9:51 AM	19.59	19.6	19.5	19.58	7978
4/7/2016	9:52 AM	19.58	19.69	19.55	19.59	52240
4/7/2016	9:53 AM	19.49	19.62	19.45	19.6	10853
4/7/2016	9:54 AM	19.47	19.53	19.44	19.5	9986
4/7/2016	9:55 AM	19.52	19.54	19.47	19.47	7000
4/7/2016	9:56 AM	19.39	19.52	19.39	19.5	15671
4/7/2016	9:57 AM	19.41	19.42	19.4	19.41	4170
4/7/2016	9:58 AM	19.37	19.4	19.35	19.4	18762
4/7/2016	9:59 AM	19.38	19.4	19.323	19.34	2050
4/7/2016	10:00 AM	19.37	19.42	19.37	19.4	9799
4/7/2016	10:01 AM	19.59	19.6	19.4	19.405	17529
4/7/2016	10:02 AM	19.46	19.58	19.45	19.57	8214
4/7/2016	10:03 AM	19.47	19.48	19.4	19.45	8119
4/7/2016	10:04 AM	19.41	19.53	19.38	19.48	4300
4/7/2016	10:05 AM	19.43	19.47	19.39	19.43	9017
4/7/2016	10:06 AM	19.39	19.44	19.361	19.39	12900
4/7/2016	10:07 AM	19.37	19.42	19.37	19.39	5000
4/7/2016	10:08 AM	19.27	19.41	19.25	19.41	25884
4/7/2016	10:09 AM	19.31	19.37	19.3	19.3	15310
4/7/2016	10:10 AM	19.37	19.38	19.34	19.34	6665
4/7/2016	10:11 AM	19.56	19.57	19.4	19.4	16690
4/7/2016	10:12 AM	19.6	19.62	19.56	19.56	14657
4/7/2016	10:13 AM	19.61	19.61	19.55	19.6	12100
4/7/2016	10:14 AM	19.59	19.6	19.57	19.6	1923
4/7/2016	10:15 AM	19.7	19.7	19.57	19.58	29536
4/7/2016	10:16 AM	19.77	19.77	19.69	19.71	49150
4/7/2016	10:17 AM	19.92	19.92	19.75	19.78	75576
4/7/2016	10:18 AM	19.85	19.93	19.8	19.93	23909
4/7/2016	10:19 AM	19.9	19.95	19.85	19.851	18280
4/7/2016	10:20 AM	19.94	19.94	19.88	19.9	16687
4/7/2016	10:21 AM	19.96	20	19.93	19.95	19560
4/7/2016	10:22 AM	19.95	19.96	19.92	19.96	16337
4/7/2016	10:23 AM	19.85	19.94	19.85	19.93	9344
4/7/2016	10:24 AM	19.83	19.84	19.8	19.83	6153
4/7/2016	10:25 AM	19.84	19.89	19.83	19.845	6554
4/7/2016	10:26 AM	19.86	19.86	19.83	19.84	2000
4/7/2016	10:27 AM	19.93	19.95	19.86	19.86	8600
4/7/2016	10:28 AM	20.09	20.12	19.923	19.93	38034
4/7/2016	10:29 AM	20.14	20.16	20.1	20.1	41262
4/7/2016	10:30 AM	20.26	20.26	20.15	20.15	38310
4/7/2016	10:31 AM	20.25	20.35	20.22	20.28	12597
4/7/2016	10:32 AM	20.13	20.27	20.13	20.27	13145
4/7/2016	10:33 AM	20.09	20.18	20.08	20.15	14252
4/7/2016	10:34 AM	20.08	20.11	20.05	20.09	10257
4/7/2016	10:35 AM	20.1	20.12	20.09	20.11	1943
4/7/2016	10:36 AM	20.05	20.2	20.03	20.13	16850
4/7/2016	10:37 AM	20.04	20.05	19.971	20.02	20781
4/7/2016	10:38 AM	20.14	20.18	20.06	20.06	6594
4/7/2016	10:39 AM	20.11	20.15	20.1	20.14	6477
4/7/2016	10:40 AM	20.13	20.13	20.07	20.13	3260
4/7/2016	10:41 AM	20.2	20.25	20.14	20.15	10175
4/7/2016	10:42 AM	20.18	20.21	20.15	20.2	4200
4/7/2016	10:43 AM	20.26	20.26	20.19	20.19	8669
4/7/2016	10:44 AM	20.27	20.28	20.23	20.28	3218
4/7/2016	10:45 AM	20.23	20.31	20.2	20.29	16705
4/7/2016	10:46 AM	20.25	20.36	20.25	20.27	11042
4/7/2016	10:47 AM	20.14	20.25	20.11	20.25	7523
4/7/2016	10:48 AM	20.05	20.13	20.05	20.13	4100
4/7/2016	10:49 AM	20.13	20.13	20.06	20.06	7200
4/7/2016	10:50 AM	20.16	20.16	20.12	20.13	7371
4/7/2016	10:51 AM	20.17	20.175	20.12	20.15	3293
4/7/2016	10:52 AM	20.14	20.17	20.13	20.15	2000
4/7/2016	10:53 AM	20.11	20.16	20.101	20.16	5652
4/7/2016	10:54 AM	20.01	20.08	20	20.08	12377
4/7/2016	10:55 AM	19.98	20.02	19.98	20.01	8788
4/7/2016	10:56 AM	20.09	20.09	20	20	20600
4/7/2016	10:57 AM	20.08	20.14	20.06	20.13	10235
4/7/2016	10:58 AM	20.15	20.18	20.06	20.06	7950
4/7/2016	10:59 AM	20.19	20.19	20.15	20.16	4850
4/7/2016	11:00 AM	20.16	20.2	20.15	20.17	8426
4/7/2016	11:01 AM	20.25	20.25	20.16	20.17	30794
4/7/2016	11:02 AM	20.321	20.36	20.27	20.28	5503
4/7/2016	11:03 AM	20.42	20.49	20.35	20.35	30524
4/7/2016	11:04 AM	20.48	20.49	20.4	20.44	10731
4/7/2016	11:05 AM	20.5	20.5	20.47	20.47	11722
4/7/2016	11:06 AM	20.55	20.58	20.5	20.53	32160
4/7/2016	11:07 AM	20.501	20.54	20.5	20.52	5870
4/7/2016	11:08 AM	20.6	20.6	20.5	20.51	8702
4/7/2016	11:09 AM	20.62	20.65	20.59	20.59	15353
4/7/2016	11:10 AM	20.62	20.65	20.61	20.62	4789
4/7/2016	11:11 AM	20.59	20.65	20.58	20.63	7470
4/7/2016	11:12 AM	20.6	20.62	20.58	20.59	4602
4/7/2016	11:13 AM	20.59	20.62	20.581	20.62	3280
4/7/2016	11:14 AM	20.52	20.591	20.51	20.591	10902
4/7/2016	11:15 AM	20.46	20.51	20.451	20.5	8900
4/7/2016	11:16 AM	20.57	20.57	20.47	20.47	9501
4/7/2016	11:17 AM	20.48	20.58	20.48	20.58	7103
4/7/2016	11:18 AM	20.43	20.51	20.43	20.5	9800
4/7/2016	11:19 AM	20.5	20.5	20.42	20.46	6467
4/7/2016	11:20 AM	20.53	20.56	20.48	20.513	8237
4/7/2016	11:21 AM	20.62	20.64	20.56	20.56	20996
4/7/2016	11:22 AM	20.69	20.76	20.63	20.63	15877
4/7/2016	11:23 AM	20.75	20.75	20.7	20.7	6375
4/7/2016	11:24 AM	20.64	20.79	20.64	20.75	3295
4/7/2016	11:25 AM	20.69	20.69	20.65	20.652	1846
4/7/2016	11:26 AM	20.77	20.77	20.69	20.69	2350
4/7/2016	11:27 AM	20.76	20.81	20.75	20.79	10936
4/7/2016	11:28 AM	20.7	20.8	20.7	20.77	8959
4/7/2016	11:29 AM	20.68	20.7	20.59	20.69	8388
4/7/2016	11:30 AM	20.61	20.68	20.6	20.68	4015
4/7/2016	11:31 AM	20.57	20.61	20.57	20.61	8108
4/7/2016	11:32 AM	20.55	20.61	20.52	20.59	17711
4/7/2016	11:33 AM	20.61	20.61	20.521	20.55	6385
4/7/2016	11:34 AM	20.62	20.64	20.61	20.62	9862
4/7/2016	11:35 AM	20.611	20.67	20.611	20.65	3813
4/7/2016	11:36 AM	20.48	20.61	20.46	20.61	17070
4/7/2016	11:37 AM	20.48	20.51	20.48	20.48	6100
4/7/2016	11:38 AM	20.46	20.46	20.39	20.46	15298
4/7/2016	11:39 AM	20.43	20.44	20.39	20.43	3534
4/7/2016	11:40 AM	20.46	20.47	20.43	20.43	3395
4/7/2016	11:41 AM	20.53	20.55	20.49	20.49	6234
4/7/2016	11:42 AM	20.6	20.66	20.58	20.58	5638
4/7/2016	11:43 AM	20.54	20.66	20.54	20.61	6507
4/7/2016	11:44 AM	20.46	20.52	20.42	20.52	9100
4/7/2016	11:45 AM	20.41	20.46	20.4	20.45	8346
4/7/2016	11:46 AM	20.42	20.42	20.36	20.39	5084
4/7/2016	11:47 AM	20.36	20.41	20.36	20.41	1802
4/7/2016	11:48 AM	20.26	20.35	20.25	20.35	9248
4/7/2016	11:49 AM	20.26	20.28	20.23	20.27	9487
4/7/2016	11:50 AM	20.29	20.29	20.28	20.28	200
4/7/2016	11:51 AM	20.36	20.37	20.28	20.29	4137
4/7/2016	11:52 AM	20.37	20.39	20.34	20.34	2855
4/7/2016	11:53 AM	20.34	20.39	20.34	20.39	920
4/7/2016	11:54 AM	20.44	20.47	20.34	20.34	8120
4/7/2016	11:55 AM	20.43	20.46	20.43	20.43	7369
4/7/2016	11:56 AM	20.43	20.48	20.43	20.47	6800
4/7/2016	11:57 AM	20.54	20.58	20.44	20.44	4010
4/7/2016	11:58 AM	20.54	20.54	20.48	20.53	3975
4/7/2016	11:59 AM	20.6	20.6	20.51	20.51	1275
4/7/2016	12:00 PM	20.55	20.58	20.54	20.58	6300
4/7/2016	12:01 PM	20.52	20.56	20.47	20.55	18450
4/7/2016	12:02 PM	20.48	20.5	20.48	20.5	1800
4/7/2016	12:03 PM	20.46	20.49	20.46	20.48	5400
4/7/2016	12:04 PM	20.56	20.56	20.5	20.5	2840
4/7/2016	12:05 PM	20.62	20.62	20.58	20.6	7431
4/7/2016	12:06 PM	20.61	20.62	20.56	20.61	5600
4/7/2016	12:07 PM	20.61	20.62	20.56	20.61	3881
4/7/2016	12:08 PM	20.55	20.59	20.52	20.59	11269
4/7/2016	12:09 PM	20.49	20.54	20.49	20.53	4700
4/7/2016	12:10 PM	20.52	20.52	20.47	20.52	4400
4/7/2016	12:11 PM	20.571	20.573	20.52	20.52	5799
4/7/2016	12:12 PM	20.545	20.56	20.54	20.56	900
4/7/2016	12:13 PM	20.55	20.57	20.53	20.53	4800
4/7/2016	12:14 PM	20.501	20.53	20.5	20.53	1000
4/7/2016	12:15 PM	20.54	20.54	20.52	20.52	1400
4/7/2016	12:16 PM	20.6	20.6	20.54	20.54	13948
4/7/2016	12:17 PM	20.64	20.68	20.62	20.62	2900
4/7/2016	12:18 PM	20.697	20.697	20.65	20.65	2860
4/7/2016	12:19 PM	20.65	20.76	20.64	20.68	39792
4/7/2016	12:20 PM	20.72	20.76	20.66	20.66	13600
4/7/2016	12:21 PM	20.74	20.74	20.71	20.74	2313
4/7/2016	12:22 PM	20.74	20.75	20.71	20.74	4282
4/7/2016	12:23 PM	20.76	20.82	20.72	20.72	14155
4/7/2016	12:24 PM	20.79	20.79	20.74	20.77	6534
4/7/2016	12:25 PM	20.86	20.87	20.79	20.79	6350
4/7/2016	12:26 PM	20.95	20.98	20.86	20.86	18427
4/7/2016	12:27 PM	20.81	20.95	20.81	20.95	7343
4/7/2016	12:28 PM	20.75	20.82	20.75	20.82	22374
4/7/2016	12:29 PM	20.75	20.79	20.74	20.74	5252
4/7/2016	12:30 PM	20.711	20.78	20.7	20.76	18938
4/7/2016	12:31 PM	20.77	20.77	20.73	20.73	3460
4/7/2016	12:32 PM	20.74	20.79	20.72	20.79	1800
4/7/2016	12:33 PM	20.76	20.85	20.741	20.741	12807
4/7/2016	12:34 PM	20.8	20.8	20.77	20.78	700
4/7/2016	12:35 PM	20.92	20.94	20.83	20.83	8549
4/7/2016	12:36 PM	20.93	20.96	20.92	20.92	2803
4/7/2016	12:37 PM	21.02	21.02	20.92	20.93	23951
4/7/2016	12:38 PM	20.92	21.02	20.92	21.01	2300
4/7/2016	12:39 PM	20.87	20.9	20.81	20.9	14124
4/7/2016	12:40 PM	20.79	20.87	20.75	20.87	17960
4/7/2016	12:41 PM	20.8	20.82	20.8	20.8	33519
4/7/2016	12:42 PM	20.8	20.86	20.78	20.83	2010
4/7/2016	12:43 PM	20.81	20.81	20.79	20.79	3617
4/7/2016	12:44 PM	20.88	20.91	20.82	20.82	16860
4/7/2016	12:45 PM	20.95	20.95	20.87	20.88	11409
4/7/2016	12:46 PM	20.96	20.98	20.95	20.95	10295
4/7/2016	12:47 PM	20.84	20.95	20.83	20.95	25858
4/7/2016	12:48 PM	20.9	20.91	20.81	20.86	10664
4/7/2016	12:49 PM	20.88	20.88	20.87	20.88	4972
4/7/2016	12:50 PM	20.85	20.9	20.85	20.9	8412
4/7/2016	12:51 PM	20.871	20.88	20.82	20.82	3000
4/7/2016	12:52 PM	20.91	20.91	20.86	20.87	5663
4/7/2016	12:53 PM	20.92	20.93	20.89	20.93	1500
4/7/2016	12:54 PM	20.91	20.91	20.89	20.89	360
4/7/2016	12:55 PM	20.92	20.93	20.9	20.92	900
4/7/2016	12:56 PM	20.96	20.97	20.911	20.94	6998
4/7/2016	12:57 PM	20.78	20.96	20.78	20.96	9480
4/7/2016	12:58 PM	20.73	20.8	20.72	20.78	6414
4/7/2016	12:59 PM	20.73	20.73	20.68	20.73	6455
4/7/2016	1:00 PM	20.77	20.77	20.7	20.72	10442
4/7/2016	1:01 PM	20.78	20.8	20.77	20.78	5200
4/7/2016	1:02 PM	20.76	20.82	20.76	20.8	9126
4/7/2016	1:03 PM	20.8	20.8	20.75	20.77	3376
4/7/2016	1:04 PM	20.81	20.81	20.79	20.79	1500
4/7/2016	1:05 PM	20.81	20.81	20.77	20.77	800
4/7/2016	1:06 PM	20.74	20.8	20.74	20.8	7029
4/7/2016	1:07 PM	20.76	20.76	20.74	20.74	2535
4/7/2016	1:08 PM	20.67	20.78	20.65	20.78	9100
4/7/2016	1:09 PM	20.66	20.68	20.64	20.66	5350
4/7/2016	1:10 PM	20.64	20.655	20.63	20.655	3100
4/7/2016	1:11 PM	20.68	20.68	20.63	20.65	2350
4/7/2016	1:12 PM	20.6	20.7	20.6	20.695	8605
4/7/2016	1:13 PM	20.59	20.65	20.59	20.595	7469
4/7/2016	1:14 PM	20.56	20.57	20.55	20.57	4280
4/7/2016	1:15 PM	20.53	20.57	20.53	20.57	1900
4/7/2016	1:16 PM	20.58	20.58	20.51	20.52	7801
4/7/2016	1:17 PM	20.67	20.67	20.59	20.6	6400
4/7/2016	1:18 PM	20.68	20.7	20.65	20.68	10828
4/7/2016	1:19 PM	20.72	20.77	20.69	20.69	9788
4/7/2016	1:20 PM	20.74	20.77	20.72	20.73	2710
4/7/2016	1:21 PM	20.74	20.75	20.74	20.74	1055
4/7/2016	1:22 PM	20.74	20.74	20.73	20.73	1700
4/7/2016	1:23 PM	20.75	20.76	20.74	20.75	4856
4/7/2016	1:24 PM	20.75	20.81	20.75	20.77	8124
4/7/2016	1:25 PM	20.72	20.76	20.711	20.76	6829
4/7/2016	1:26 PM	20.78	20.78	20.74	20.74	1659
4/7/2016	1:27 PM	20.81	20.81	20.75	20.75	1961
4/7/2016	1:28 PM	20.83	20.84	20.81	20.81	3400
4/7/2016	1:29 PM	20.83	20.88	20.83	20.85	9400
4/7/2016	1:30 PM	20.85	20.86	20.84	20.84	1300
4/7/2016	1:31 PM	20.82	20.88	20.82	20.84	4200
4/7/2016	1:32 PM	20.76	20.79	20.75	20.79	7700
4/7/2016	1:33 PM	20.94	20.96	20.79	20.79	12260
4/7/2016	1:34 PM	20.94	20.94	20.89	20.92	5811
4/7/2016	1:35 PM	20.97	20.97	20.94	20.95	7034
4/7/2016	1:36 PM	20.94	20.98	20.93	20.98	8000
4/7/2016	1:37 PM	20.9	20.93	20.88	20.93	1200
4/7/2016	1:38 PM	20.92	20.93	20.9	20.9	1400
4/7/2016	1:39 PM	20.91	20.99	20.91	20.94	11474
4/7/2016	1:40 PM	20.89	20.92	20.87	20.91	8010
4/7/2016	1:41 PM	20.81	20.86	20.81	20.86	9409
4/7/2016	1:42 PM	20.8	20.8	20.79	20.8	1448
4/7/2016	1:43 PM	20.79	20.8	20.77	20.8	2070
4/7/2016	1:44 PM	20.77	20.78	20.765	20.78	1790
4/7/2016	1:45 PM	20.85	20.85	20.78	20.78	7152
4/7/2016	1:46 PM	20.92	20.92	20.85	20.85	7155
4/7/2016	1:47 PM	21	21.02	20.93	20.93	24769
4/7/2016	1:48 PM	21.1	21.1	20.99	21	15252
4/7/2016	1:49 PM	21.15	21.21	21.1	21.1	32612
4/7/2016	1:50 PM	21.17	21.19	21.1	21.15	17215
4/7/2016	1:51 PM	21.29	21.29	21.19	21.19	12768
4/7/2016	1:52 PM	21.26	21.3	21.25	21.3	8340
4/7/2016	1:53 PM	21.29	21.32	21.24	21.26	16086
4/7/2016	1:54 PM	21.34	21.36	21.27	21.27	29559
4/7/2016	1:55 PM	21.31	21.42	21.3	21.37	28146
4/7/2016	1:56 PM	21.34	21.38	21.33	21.33	8111
4/7/2016	1:57 PM	21.25	21.32	21.25	21.32	7260
4/7/2016	1:58 PM	21.29	21.3	21.25	21.27	13147
4/7/2016	1:59 PM	21.36	21.36	21.28	21.28	1803
4/7/2016	2:00 PM	21.4	21.4	21.35	21.37	10835
4/7/2016	2:01 PM	21.47	21.53	21.41	21.41	20859
4/7/2016	2:02 PM	21.53	21.55	21.48	21.49	21012
4/7/2016	2:03 PM	21.41	21.54	21.41	21.53	4240
4/7/2016	2:04 PM	21.51	21.51	21.39	21.4	8500
4/7/2016	2:05 PM	21.52	21.53	21.49	21.49	10486
4/7/2016	2:06 PM	21.49	21.54	21.46	21.53	13900
4/7/2016	2:07 PM	21.55	21.59	21.5	21.5	24037
4/7/2016	2:08 PM	21.65	21.65	21.52	21.55	17332
4/7/2016	2:09 PM	21.73	21.74	21.6	21.65	28780
4/7/2016	2:10 PM	21.75	21.81	21.67	21.73	28055
4/7/2016	2:11 PM	21.69	21.8	21.68	21.76	16220
4/7/2016	2:12 PM	21.68	21.72	21.67	21.7	11015
4/7/2016	2:13 PM	21.76	21.795	21.66	21.66	15551
4/7/2016	2:14 PM	21.75	21.78	21.73	21.76	9927
4/7/2016	2:15 PM	21.81	21.84	21.75	21.78	7540
4/7/2016	2:16 PM	21.85	21.91	21.81	21.81	17675
4/7/2016	2:17 PM	21.96	21.98	21.87	21.87	32190
4/7/2016	2:18 PM	21.9	21.97	21.87	21.97	30100
4/7/2016	2:19 PM	21.96	21.97	21.9	21.9	5865
4/7/2016	2:20 PM	22.03	22.05	21.96	21.98	23618
4/7/2016	2:21 PM	22	22.1	21.97	22.05	19613
4/7/2016	2:22 PM	21.895	22.01	21.89	22	27021
4/7/2016	2:23 PM	21.9	21.97	21.88	21.9	39635
4/7/2016	2:24 PM	21.87	21.91	21.87	21.88	6006
4/7/2016	2:25 PM	21.86	21.89	21.85	21.88	6700
4/7/2016	2:26 PM	21.99	22	21.87	21.87	13564
4/7/2016	2:27 PM	22	22.02	21.97	21.99	3800
4/7/2016	2:28 PM	22.06	22.14	22.02	22.02	21145
4/7/2016	2:29 PM	21.91	22.07	21.88	22.07	21098
4/7/2016	2:30 PM	21.88	21.92	21.88	21.91	18856
4/7/2016	2:31 PM	21.88	21.9	21.84	21.9	11873
4/7/2016	2:32 PM	21.85	21.85	21.76	21.84	13698
4/7/2016	2:33 PM	21.84	21.9	21.84	21.84	5200
4/7/2016	2:34 PM	21.84	21.85	21.82	21.83	9761
4/7/2016	2:35 PM	21.79	21.82	21.79	21.82	13930
4/7/2016	2:36 PM	21.81	21.82	21.79	21.8	10400
4/7/2016	2:37 PM	21.83	21.84	21.8	21.8	6134
4/7/2016	2:38 PM	21.7	21.83	21.69	21.83	20496
4/7/2016	2:39 PM	21.71	21.75	21.66	21.7	27123
4/7/2016	2:40 PM	21.76	21.77	21.71	21.71	17901
4/7/2016	2:41 PM	21.85	21.85	21.8	21.8	10780
4/7/2016	2:42 PM	21.92	21.96	21.86	21.86	25150
4/7/2016	2:43 PM	22.05	22.06	21.92	21.93	13058
4/7/2016	2:44 PM	21.98	22.06	21.98	22.03	30174
4/7/2016	2:45 PM	21.94	21.97	21.92	21.97	8303
4/7/2016	2:46 PM	22.12	22.13	21.94	21.94	14897
4/7/2016	2:47 PM	22.08	22.09	22.03	22.09	8532
4/7/2016	2:48 PM	22.18	22.2	22.09	22.09	39570
4/7/2016	2:49 PM	22.26	22.27	22.1	22.13	27215
4/7/2016	2:50 PM	22.17	22.24	22.15	22.24	5987
4/7/2016	2:51 PM	22.25	22.25	22.06	22.18	19259
4/7/2016	2:52 PM	22.26	22.29	22.24	22.24	11920
4/7/2016	2:53 PM	22.46	22.53	22.26	22.26	90638
4/7/2016	2:54 PM	22.34	22.47	22.34	22.47	11524
4/7/2016	2:55 PM	22.33	22.35	22.31	22.35	13665
4/7/2016	2:56 PM	22.34	22.4	22.31	22.321	11666
4/7/2016	2:57 PM	22.44	22.45	22.37	22.37	6300
4/7/2016	2:58 PM	22.61	22.64	22.45	22.45	25503
4/7/2016	2:59 PM	22.66	22.669	22.53	22.605	34918
4/7/2016	3:00 PM	22.63	22.66	22.61	22.66	9055
4/7/2016	3:01 PM	22.82	22.92	22.65	22.65	40235
4/7/2016	3:02 PM	22.7	22.82	22.67	22.82	12306
4/7/2016	3:03 PM	22.77	22.82	22.7	22.7	5775
4/7/2016	3:04 PM	22.66	22.77	22.6	22.77	26995
4/7/2016	3:05 PM	22.65	22.75	22.64	22.64	9340
4/7/2016	3:06 PM	22.41	22.65	22.41	22.65	35201
4/7/2016	3:07 PM	22.36	22.43	22.26	22.4	41756
4/7/2016	3:08 PM	22.35	22.4	22.35	22.36	8017
4/7/2016	3:09 PM	22.25	22.35	22.21	22.35	25752
4/7/2016	3:10 PM	22.16	22.23	22.15	22.23	15744
4/7/2016	3:11 PM	22.06	22.17	22.06	22.17	26523
4/7/2016	3:12 PM	22.02	22.08	21.96	22.05	18956
4/7/2016	3:13 PM	22.03	22.09	21.98	22.03	45704
4/7/2016	3:14 PM	22	22.04	21.91	22.03	20254
4/7/2016	3:15 PM	21.91	22	21.86	22	10919
4/7/2016	3:16 PM	21.98	22.05	21.91	21.91	14658
4/7/2016	3:17 PM	21.99	22.05	21.98	21.98	17928
4/7/2016	3:18 PM	22.1	22.12	22	22.01	16410
4/7/2016	3:19 PM	22.14	22.16	22.04	22.1	40660
4/7/2016	3:20 PM	22.13	22.16	22.04	22.12	27036
4/7/2016	3:21 PM	22.1	22.15	22.09	22.12	10354
4/7/2016	3:22 PM	22.07	22.14	22.07	22.1	12861
4/7/2016	3:23 PM	22.07	22.1	22.02	22.03	12504
4/7/2016	3:24 PM	21.94	22.09	21.935	22.045	15057
4/7/2016	3:25 PM	21.89	21.97	21.88	21.95	7702
4/7/2016	3:26 PM	21.86	21.88	21.82	21.88	27756
4/7/2016	3:27 PM	22	22.04	21.96	21.96	19144
4/7/2016	3:28 PM	21.98	22	21.955	21.99	14992
4/7/2016	3:29 PM	21.86	22	21.86	22	3697
4/7/2016	3:30 PM	21.88	21.9	21.86	21.86	1621
4/7/2016	3:31 PM	21.7	21.88	21.64	21.88	51350
4/7/2016	3:32 PM	21.86	21.88	21.72	21.72	10815
4/7/2016	3:33 PM	21.76	21.95	21.75	21.9	28064
4/7/2016	3:34 PM	21.71	21.83	21.7	21.74	19682
4/7/2016	3:35 PM	21.76	21.79	21.68	21.7	21748
4/7/2016	3:36 PM	21.78	21.81	21.74	21.75	6400
4/7/2016	3:37 PM	21.99	21.99	21.76	21.76	20874
4/7/2016	3:38 PM	22.09	22.11	21.96	21.98	30745
4/7/2016	3:39 PM	22.08	22.16	22.06	22.07	23743
4/7/2016	3:40 PM	22.11	22.19	22.09	22.09	20087
4/7/2016	3:41 PM	22.14	22.15	22.04	22.1	12208
4/7/2016	3:42 PM	22.12	22.17	22.09	22.15	8924
4/7/2016	3:43 PM	22.15	22.24	22.12	22.13	17497
4/7/2016	3:44 PM	22.23	22.24	22.17	22.2	8909
4/7/2016	3:45 PM	22.17	22.26	22.13	22.2	19564
4/7/2016	3:46 PM	22.09	22.16	22.04	22.13	18510
4/7/2016	3:47 PM	21.98	22.08	21.94	22.07	16352
4/7/2016	3:48 PM	22.03	22.05	21.96	22	8015
4/7/2016	3:49 PM	22.01	22.04	22	22.04	4432
4/7/2016	3:50 PM	22.01	22.03	21.98	22.02	14243
4/7/2016	3:51 PM	22.13	22.13	21.99	22	12821
4/7/2016	3:52 PM	22.21	22.22	22.07	22.13	20439
4/7/2016	3:53 PM	22.16	22.21	22.14	22.21	19219
4/7/2016	3:54 PM	22.12	22.18	22.09	22.14	10267
4/7/2016	3:55 PM	22	22.11	22	22.08	29849
4/7/2016	3:56 PM	22	22	21.89	21.98	19760
4/7/2016	3:57 PM	22.13	22.13	22	22	24051
4/7/2016	3:58 PM	22.09	22.18	22.09	22.15	29983
4/7/2016	3:59 PM	22.11	22.17	22.09	22.11	15590
4/7/2016	4:00 PM	21.98	22.12	21.98	22.1	63672
4/8/2016	9:31 AM	20.53	20.59	20.43	20.45	41356
4/8/2016	9:32 AM	20.8	20.8	20.51	20.53	57050
4/8/2016	9:33 AM	20.75	20.8	20.682	20.8	74682
4/8/2016	9:34 AM	20.7	20.81	20.685	20.74	73676
4/8/2016	9:35 AM	20.86	20.89	20.7	20.71	32048
4/8/2016	9:36 AM	20.76	20.9	20.73	20.87	26403
4/8/2016	9:37 AM	20.72	20.8	20.71	20.76	20786
4/8/2016	9:38 AM	20.91	20.93	20.73	20.73	41534
4/8/2016	9:39 AM	20.87	20.92	20.83	20.92	30293
4/8/2016	9:40 AM	20.78	20.9	20.76	20.89	28868
4/8/2016	9:41 AM	20.66	20.78	20.55	20.78	27279
4/8/2016	9:42 AM	20.525	20.65	20.49	20.65	25449
4/8/2016	9:43 AM	20.63	20.67	20.473	20.55	29971
4/8/2016	9:44 AM	20.52	20.63	20.47	20.63	32100
4/8/2016	9:45 AM	20.34	20.52	20.34	20.51	58722
4/8/2016	9:46 AM	20.32	20.36	20.25	20.33	69089
4/8/2016	9:47 AM	20.41	20.44	20.27	20.32	37284
4/8/2016	9:48 AM	20.39	20.42	20.35	20.41	31545
4/8/2016	9:49 AM	20.47	20.5	20.35	20.39	33733
4/8/2016	9:50 AM	20.43	20.57	20.43	20.48	36356
4/8/2016	9:51 AM	20.34	20.45	20.33	20.43	33609
4/8/2016	9:52 AM	20.28	20.33	20.26	20.32	42826
4/8/2016	9:53 AM	20.18	20.3	20.12	20.28	41671
4/8/2016	9:54 AM	20.28	20.31	20.17	20.17	35052
4/8/2016	9:55 AM	20.21	20.34	20.19	20.29	35979
4/8/2016	9:56 AM	20.22	20.27	20.17	20.21	45583
4/8/2016	9:57 AM	20.14	20.24	20.14	20.22	31286
4/8/2016	9:58 AM	20.12	20.16	20.09	20.15	25922
4/8/2016	9:59 AM	20.06	20.16	20.04	20.13	40091
4/8/2016	10:00 AM	19.94	20.07	19.94	20.06	74745
4/8/2016	10:01 AM	19.89	19.96	19.86	19.94	70715
4/8/2016	10:02 AM	19.97	20.03	19.89	19.89	51935
4/8/2016	10:03 AM	20.07	20.09	19.96	19.97	36191
4/8/2016	10:04 AM	20.06	20.08	20.02	20.06	17497
4/8/2016	10:05 AM	19.95	20.03	19.91	20.03	35633
4/8/2016	10:06 AM	19.85	19.97	19.83	19.94	50505
4/8/2016	10:07 AM	19.86	19.9	19.84	19.86	45973
4/8/2016	10:08 AM	19.85	19.88	19.82	19.86	33830
4/8/2016	10:09 AM	19.86	19.88	19.81	19.83	24178
4/8/2016	10:10 AM	19.76	19.85	19.76	19.85	20973
4/8/2016	10:11 AM	19.88	19.88	19.76	19.77	25302
4/8/2016	10:12 AM	19.92	19.93	19.87	19.89	9007
4/8/2016	10:13 AM	19.9	19.92	19.88	19.92	5334
4/8/2016	10:14 AM	19.9	19.91	19.88	19.88	6150
4/8/2016	10:15 AM	19.89	19.92	19.89	19.92	2400
4/8/2016	10:16 AM	19.82	19.85	19.77	19.85	8720
4/8/2016	10:17 AM	19.81	19.81	19.79	19.81	6450
4/8/2016	10:18 AM	19.81	19.825	19.8	19.81	10460
4/8/2016	10:19 AM	19.86	19.86	19.81	19.82	11547
4/8/2016	10:20 AM	19.92	19.95	19.83	19.84	15784
4/8/2016	10:21 AM	19.96	19.96	19.91	19.92	13440
4/8/2016	10:22 AM	20.035	20.05	19.98	19.98	13124
4/8/2016	10:23 AM	20.16	20.17	20.035	20.035	48087
4/8/2016	10:24 AM	20.15	20.18	20.14	20.15	20040
4/8/2016	10:25 AM	20.17	20.17	20.14	20.17	20568
4/8/2016	10:26 AM	20.14	20.17	20.14	20.16	14800
4/8/2016	10:27 AM	20.12	20.14	20.1	20.14	19466
4/8/2016	10:28 AM	20.16	20.16	20.06	20.1	6911
4/8/2016	10:29 AM	20.15	20.17	20.13	20.155	3437
4/8/2016	10:30 AM	20.08	20.14	20.07	20.14	30380
4/8/2016	10:31 AM	20.01	20.07	19.92	20.07	14375
4/8/2016	10:32 AM	20.02	20.09	19.97	19.97	17733
4/8/2016	10:33 AM	20.05	20.06	20.02	20.04	1414
4/8/2016	10:34 AM	20.11	20.12	20	20.055	9800
4/8/2016	10:35 AM	20.07	20.09	20.06	20.08	2500
4/8/2016	10:36 AM	20.01	20.06	20	20.03	11100
4/8/2016	10:37 AM	19.94	20.02	19.94	20	6588
4/8/2016	10:38 AM	19.93	19.95	19.92	19.92	7237
4/8/2016	10:39 AM	19.96	19.96	19.93	19.93	4800
4/8/2016	10:40 AM	20.03	20.04	19.93	19.94	4907
4/8/2016	10:41 AM	19.89	20.06	19.89	20.05	3420
4/8/2016	10:42 AM	19.91	19.94	19.86	19.91	5800
4/8/2016	10:43 AM	19.95	19.96	19.9	19.905	2600
4/8/2016	10:44 AM	19.92	19.93	19.9	19.92	7354
4/8/2016	10:45 AM	19.95	19.98	19.92	19.93	924
4/8/2016	10:46 AM	19.88	19.93	19.87	19.93	2750
4/8/2016	10:47 AM	19.92	19.92	19.87	19.87	4035
4/8/2016	10:48 AM	19.88	19.92	19.88	19.9	2500
4/8/2016	10:49 AM	19.84	19.88	19.84	19.88	4650
4/8/2016	10:50 AM	19.88	19.89	19.79	19.82	26123
4/8/2016	10:51 AM	19.87	19.91	19.85	19.85	3177
4/8/2016	10:52 AM	19.95	19.97	19.9	19.9	11659
4/8/2016	10:53 AM	19.93	19.96	19.9	19.95	16595
4/8/2016	10:54 AM	20.03	20.07	19.98	19.98	12133
4/8/2016	10:55 AM	20.09	20.12	20.02	20.02	4595
4/8/2016	10:56 AM	20.11	20.13	20.09	20.09	5615
4/8/2016	10:57 AM	20.13	20.14	20.11	20.125	5487
4/8/2016	10:58 AM	20.07	20.14	20.07	20.13	7204
4/8/2016	10:59 AM	20.12	20.12	20.07	20.07	4453
4/8/2016	11:00 AM	20.18	20.21	20.12	20.14	11734
4/8/2016	11:01 AM	20.26	20.26	20.18	20.18	11400
4/8/2016	11:02 AM	20.25	20.26	20.2	20.24	5250
4/8/2016	11:03 AM	20.28	20.28	20.25	20.25	3950
4/8/2016	11:04 AM	20.26	20.28	20.25	20.28	59847
4/8/2016	11:05 AM	20.21	20.27	20.21	20.26	15716
4/8/2016	11:06 AM	20.17	20.21	20.17	20.21	2500
4/8/2016	11:07 AM	20.1	20.17	20.08	20.17	17102
4/8/2016	11:08 AM	20.06	20.1	20.05	20.08	5623
4/8/2016	11:09 AM	20.07	20.08	20.04	20.04	7547
4/8/2016	11:10 AM	20.09	20.09	20.04	20.06	1713
4/8/2016	11:11 AM	20.05	20.1	20.03	20.1	4900
4/8/2016	11:12 AM	20.1	20.1	20.06	20.06	6311
4/8/2016	11:13 AM	20.22	20.22	20.15	20.15	3900
4/8/2016	11:14 AM	20.26	20.28	20.22	20.22	3100
4/8/2016	11:15 AM	20.36	20.37	20.25	20.27	6669
4/8/2016	11:16 AM	20.4	20.46	20.33	20.35	11421
4/8/2016	11:17 AM	20.39	20.39	20.34	20.39	5855
4/8/2016	11:18 AM	20.45	20.45	20.36	20.36	8453
4/8/2016	11:19 AM	20.37	20.53	20.37	20.47	24544
4/8/2016	11:20 AM	20.4	20.429	20.37	20.38	8670
4/8/2016	11:21 AM	20.328	20.38	20.3	20.38	5278
4/8/2016	11:22 AM	20.32	20.33	20.31	20.31	10920
4/8/2016	11:23 AM	20.29	20.32	20.28	20.31	22800
4/8/2016	11:24 AM	20.35	20.35	20.3	20.31	24280
4/8/2016	11:25 AM	20.44	20.44	20.37	20.37	6300
4/8/2016	11:26 AM	20.58	20.58	20.44	20.45	16861
4/8/2016	11:29 AM	20.45	20.47	20.45	20.46	2100
4/8/2016	11:30 AM	20.45	20.48	20.42	20.47	5752
4/8/2016	11:31 AM	20.45	20.49	20.44	20.48	3350
4/8/2016	11:32 AM	20.49	20.5	20.46	20.46	4509
4/8/2016	11:33 AM	20.69	20.7	20.48	20.49	18673
4/8/2016	11:34 AM	20.71	20.77	20.69	20.71	20610
4/8/2016	11:35 AM	20.65	20.71	20.65	20.71	12110
4/8/2016	11:36 AM	20.83	20.83	20.67	20.67	25314
4/8/2016	11:37 AM	20.95	20.95	20.81	20.81	34155
4/8/2016	11:38 AM	20.95	20.99	20.92	20.95	26693
4/8/2016	11:39 AM	20.97	20.97	20.89	20.94	10823
4/8/2016	11:40 AM	21.08	21.08	20.97	20.97	36097
4/8/2016	11:41 AM	21.05	21.15	21.005	21.08	50884
4/8/2016	11:42 AM	20.96	21.04	20.96	21.04	17857
4/8/2016	11:43 AM	20.97	20.97	20.94	20.95	8612
4/8/2016	11:44 AM	20.88	20.97	20.86	20.96	20890
4/8/2016	11:45 AM	21.04	21.04	20.87	20.88	16533
4/8/2016	11:46 AM	20.97	21.06	20.95	21.05	9669
4/8/2016	11:47 AM	20.97	21.02	20.97	21.01	7050
4/8/2016	11:48 AM	21.03	21.03	20.95	20.96	3092
4/8/2016	11:49 AM	21.05	21.1	21.04	21.04	8063
4/8/2016	11:50 AM	21.12	21.15	21.05	21.05	10463
4/8/2016	11:51 AM	21.24	21.26	21.15	21.15	56402
4/8/2016	11:52 AM	21.27	21.34	21.21	21.24	29743
4/8/2016	11:53 AM	21.15	21.28	21.12	21.25	30585
4/8/2016	11:54 AM	21.06	21.15	21.06	21.13	16170
4/8/2016	11:55 AM	21.04	21.1	21.04	21.06	12244
4/8/2016	11:56 AM	21.09	21.11	21.05	21.06	19000
4/8/2016	11:57 AM	20.96	21.09	20.93	21.09	18711
4/8/2016	11:58 AM	20.97	21.02	20.96	20.96	7008
4/8/2016	11:59 AM	20.86	21	20.82	20.97	14724
4/8/2016	12:00 PM	20.85	20.87	20.81	20.84	9709
4/8/2016	12:01 PM	20.74	20.89	20.68	20.88	23035
4/8/2016	12:02 PM	20.74	20.75	20.72	20.75	12454
4/8/2016	12:03 PM	20.76	20.8	20.71	20.73	19030
4/8/2016	12:04 PM	20.83	20.91	20.78	20.78	12156
4/8/2016	12:05 PM	20.9	20.91	20.82	20.82	8298
4/8/2016	12:06 PM	21.05	21.05	20.91	20.91	14813
4/8/2016	12:07 PM	20.95	21.07	20.95	21.05	25211
4/8/2016	12:08 PM	20.88	20.96	20.83	20.96	2910
4/8/2016	12:09 PM	20.89	20.9	20.86	20.87	3135
4/8/2016	12:10 PM	20.85	20.89	20.79	20.89	9318
4/8/2016	12:11 PM	20.77	20.82	20.77	20.82	4910
4/8/2016	12:12 PM	20.79	20.79	20.74	20.77	6353
4/8/2016	12:13 PM	20.76	20.9	20.76	20.78	2453
4/8/2016	12:14 PM	20.73	20.77	20.7	20.76	9522
4/8/2016	12:15 PM	20.73	20.77	20.73	20.76	19200
4/8/2016	12:16 PM	20.75	20.8	20.75	20.8	2200
4/8/2016	12:17 PM	20.87	20.87	20.76	20.76	16300
4/8/2016	12:18 PM	20.93	20.94	20.85	20.85	9869
4/8/2016	12:19 PM	20.97	20.99	20.86	20.9	13500
4/8/2016	12:20 PM	20.99	21.02	20.95	20.95	6500
4/8/2016	12:21 PM	20.95	21	20.932	21	2750
4/8/2016	12:22 PM	20.97	20.99	20.95	20.96	4930
4/8/2016	12:23 PM	20.925	20.99	20.925	20.98	8400
4/8/2016	12:24 PM	20.97	20.98	20.9	20.92	3577
4/8/2016	12:25 PM	20.94	20.96	20.92	20.96	4505
4/8/2016	12:26 PM	21.02	21.03	20.95	20.95	12400
4/8/2016	12:27 PM	21.09	21.09	21.01	21.02	4233
4/8/2016	12:28 PM	21.13	21.15	21.1	21.1	15330
4/8/2016	12:29 PM	21.2	21.24	21.13	21.13	11107
4/8/2016	12:30 PM	21.21	21.23	21.19	21.23	4008
4/8/2016	12:31 PM	21.24	21.29	21.23	21.23	28187
4/8/2016	12:32 PM	21.24	21.26	21.22	21.26	4500
4/8/2016	12:33 PM	21.22	21.3	21.22	21.25	9361
4/8/2016	12:34 PM	21.15	21.21	21.15	21.21	7549
4/8/2016	12:35 PM	21.03	21.15	21.01	21.15	19257
4/8/2016	12:36 PM	21.1	21.13	21.03	21.035	17300
4/8/2016	12:37 PM	21.07	21.12	21.04	21.075	6631
4/8/2016	12:38 PM	21.08	21.13	21.08	21.12	3850
4/8/2016	12:39 PM	20.98	21.09	20.95	21.08	12785
4/8/2016	12:40 PM	21.02	21.02	20.97	21	18947
4/8/2016	12:41 PM	21	21.08	21	21.04	11040
4/8/2016	12:42 PM	20.91	20.97	20.9	20.97	9100
4/8/2016	12:43 PM	20.95	20.95	20.92	20.92	6400
4/8/2016	12:44 PM	20.92	20.96	20.91	20.96	4723
4/8/2016	12:45 PM	20.87	20.9	20.865	20.9	4100
4/8/2016	12:46 PM	20.95	20.96	20.86	20.87	4620
4/8/2016	12:47 PM	21	21	20.98	20.98	5153
4/8/2016	12:48 PM	20.92	20.99	20.92	20.99	6000
4/8/2016	12:49 PM	20.89	20.9	20.89	20.9	1000
4/8/2016	12:50 PM	20.85	20.9	20.85	20.88	1600
4/8/2016	12:51 PM	20.83	20.84	20.79	20.83	8524
4/8/2016	12:52 PM	20.81	20.83	20.81	20.83	1000
4/8/2016	12:53 PM	20.8	20.85	20.78	20.83	5000
4/8/2016	12:54 PM	20.8	20.81	20.79	20.79	1900
4/8/2016	12:55 PM	20.84	20.85	20.78	20.78	3043
4/8/2016	12:56 PM	20.84	20.87	20.8	20.83	2800
4/8/2016	12:57 PM	20.96	20.96	20.84	20.85	9700
4/8/2016	12:58 PM	20.96	20.969	20.94	20.96	5060
4/8/2016	12:59 PM	20.96	21	20.96	20.99	12875
4/8/2016	1:00 PM	20.94	20.97	20.94	20.96	3423
4/8/2016	1:01 PM	20.97	20.98	20.93	20.93	4020
4/8/2016	1:02 PM	21	21.009	20.96	20.97	6100
4/8/2016	1:03 PM	21.09	21.09	21	21.01	14750
4/8/2016	1:04 PM	21.1	21.15	21.08	21.1	6951
4/8/2016	1:05 PM	21.03	21.13	21.03	21.11	4500
4/8/2016	1:06 PM	21.04	21.06	21.04	21.06	1500
4/8/2016	1:07 PM	21	21.03	21	21.03	5857
4/8/2016	1:08 PM	20.93	21	20.92	21	3500
4/8/2016	1:09 PM	21.03	21.07	20.95	20.95	6037
4/8/2016	1:10 PM	21.04	21.04	21.02	21.02	1600
4/8/2016	1:11 PM	21.05	21.09	21.02	21.02	4592
4/8/2016	1:12 PM	21.01	21.11	21.01	21.1	8000
4/8/2016	1:13 PM	21	21	20.97	21	6400
4/8/2016	1:14 PM	20.99	21	20.94	21	3700
4/8/2016	1:15 PM	20.95	21	20.935	21	3540
4/8/2016	1:16 PM	20.92	20.95	20.9	20.93	3317
4/8/2016	1:17 PM	21.06	21.06	20.95	20.95	7070
4/8/2016	1:18 PM	21.08	21.119	21.02	21.05	22447
4/8/2016	1:19 PM	21.15	21.18	21.08	21.08	5000
4/8/2016	1:20 PM	21.22	21.22	21.14	21.14	6327
4/8/2016	1:21 PM	21.19	21.24	21.17	21.23	6510
4/8/2016	1:22 PM	21.08	21.18	21.04	21.18	19674
4/8/2016	1:23 PM	20.97	21.06	20.96	21.06	6434
4/8/2016	1:24 PM	20.96	20.99	20.93	20.98	4002
4/8/2016	1:25 PM	21.07	21.07	20.99	20.99	12174
4/8/2016	1:26 PM	21.26	21.27	21.06	21.07	35026
4/8/2016	1:27 PM	21.16	21.26	21.12	21.26	10470
4/8/2016	1:28 PM	21.14	21.15	21.13	21.15	500
4/8/2016	1:29 PM	21.18	21.2	21.15	21.17	3644
4/8/2016	1:30 PM	21.16	21.16	21.1	21.15	12350
4/8/2016	1:31 PM	21.19	21.25	21.18	21.2	11900
4/8/2016	1:32 PM	21.12	21.17	21.12	21.17	3360
4/8/2016	1:33 PM	21.12	21.14	21.02	21.13	11141
4/8/2016	1:34 PM	21.1	21.11	21	21.11	14051
4/8/2016	1:35 PM	21.04	21.08	21.04	21.08	3071
4/8/2016	1:36 PM	20.98	21.03	20.98	21.03	9138
4/8/2016	1:37 PM	21.06	21.06	20.98	20.98	4664
4/8/2016	1:38 PM	20.94	21.06	20.94	21.06	17300
4/8/2016	1:39 PM	20.99	21	20.93	20.93	11344
4/8/2016	1:40 PM	20.92	20.97	20.87	20.94	9400
4/8/2016	1:41 PM	20.94	20.95	20.93	20.93	9000
4/8/2016	1:42 PM	20.85	20.91	20.84	20.91	10169
4/8/2016	1:43 PM	20.79	20.83	20.77	20.83	10644
4/8/2016	1:44 PM	20.76	20.8	20.73	20.79	15937
4/8/2016	1:45 PM	20.82	20.88	20.76	20.77	9420
4/8/2016	1:46 PM	20.78	20.84	20.78	20.8	10796
4/8/2016	1:47 PM	20.79	20.8	20.77	20.78	3900
4/8/2016	1:48 PM	20.8	20.84	20.8	20.8	7938
4/8/2016	1:49 PM	20.86	20.87	20.83	20.83	3200
4/8/2016	1:50 PM	20.935	20.935	20.87	20.87	3700
4/8/2016	1:51 PM	20.89	20.94	20.88	20.935	5712
4/8/2016	1:52 PM	20.7	20.89	20.68	20.89	17260
4/8/2016	1:53 PM	20.55	20.69	20.55	20.69	15433
4/8/2016	1:54 PM	20.54	20.56	20.5	20.55	19427
4/8/2016	1:55 PM	20.58	20.59	20.53	20.53	4432
4/8/2016	1:56 PM	20.56	20.58	20.56	20.58	10082
4/8/2016	1:57 PM	20.64	20.68	20.555	20.56	15568
4/8/2016	1:58 PM	20.64	20.65	20.63	20.64	3700
4/8/2016	1:59 PM	20.6	20.6	20.59	20.59	3236
4/8/2016	2:00 PM	20.51	20.58	20.5	20.58	47960
4/8/2016	2:01 PM	20.51	20.53	20.5	20.5	8612
4/8/2016	2:02 PM	20.51	20.56	20.5	20.51	18741
4/8/2016	2:03 PM	20.52	20.55	20.52	20.52	3600
4/8/2016	2:04 PM	20.64	20.64	20.54	20.54	10504
4/8/2016	2:05 PM	20.65	20.73	20.65	20.65	13886
4/8/2016	2:06 PM	20.58	20.63	20.58	20.63	5773
4/8/2016	2:07 PM	20.61	20.61	20.54	20.54	3366
4/8/2016	2:08 PM	20.56	20.62	20.56	20.62	7573
4/8/2016	2:09 PM	20.53	20.54	20.5	20.51	8513
4/8/2016	2:10 PM	20.42	20.53	20.42	20.5	12074
4/8/2016	2:11 PM	20.27	20.43	20.27	20.42	28846
4/8/2016	2:12 PM	20.31	20.32	20.25	20.26	21141
4/8/2016	2:13 PM	20.27	20.3	20.23	20.3	50960
4/8/2016	2:14 PM	20.24	20.25	20.21	20.25	10678
4/8/2016	2:15 PM	20.1	20.23	20.1	20.23	27233
4/8/2016	2:16 PM	20.13	20.14	20.08	20.08	19524
4/8/2016	2:17 PM	20.01	20.13	20	20.13	19284
4/8/2016	2:18 PM	20.06	20.08	20.01	20.01	8967
4/8/2016	2:19 PM	20.09	20.09	20.02	20.07	4067
4/8/2016	2:20 PM	20.18	20.19	20.09	20.09	9942
4/8/2016	2:21 PM	20.19	20.19	20.14	20.15	12374
4/8/2016	2:22 PM	20.2	20.23	20.18	20.2	18733
4/8/2016	2:23 PM	20.28	20.29	20.2	20.2	12700
4/8/2016	2:24 PM	20.19	20.28	20.17	20.28	9105
4/8/2016	2:25 PM	20.18	20.18	20.11	20.18	17038
4/8/2016	2:26 PM	20.17	20.19	20.16	20.19	46366
4/8/2016	2:27 PM	20.115	20.18	20.115	20.17	13879
4/8/2016	2:28 PM	20.08	20.15	20.08	20.14	7250
4/8/2016	2:29 PM	20.06	20.13	20.06	20.1	7456
4/8/2016	2:30 PM	20.08	20.12	20.04	20.04	28036
4/8/2016	2:31 PM	20.08	20.14	20.08	20.08	4700
4/8/2016	2:32 PM	20.2	20.245	20.08	20.08	17978
4/8/2016	2:33 PM	20.13	20.17	20.11	20.17	10055
4/8/2016	2:34 PM	20.21	20.21	20.12	20.12	9036
4/8/2016	2:35 PM	20.17	20.21	20.17	20.2	5575
4/8/2016	2:36 PM	20.18	20.19	20.15	20.18	4800
4/8/2016	2:37 PM	20.221	20.26	20.2	20.2	15708
4/8/2016	2:38 PM	20.155	20.2	20.14	20.2	12785
4/8/2016	2:39 PM	20.11	20.139	20.1	20.12	3225
4/8/2016	2:40 PM	20.17	20.17	20.1	20.1	3196
4/8/2016	2:41 PM	20.12	20.2	20.12	20.2	4800
4/8/2016	2:42 PM	20.18	20.18	20.12	20.12	15819
4/8/2016	2:43 PM	20.13	20.17	20.12	20.17	2590
4/8/2016	2:44 PM	20.14	20.14	20.11	20.12	3735
4/8/2016	2:45 PM	20.21	20.23	20.14	20.14	6158
4/8/2016	2:46 PM	20.18	20.2	20.18	20.2	2200
4/8/2016	2:47 PM	20.18	20.2	20.16	20.19	4200
4/8/2016	2:48 PM	20.2	20.2	20.18	20.18	1023
4/8/2016	2:49 PM	20.22	20.25	20.18	20.18	15931
4/8/2016	2:50 PM	20.26	20.26	20.2	20.23	18300
4/8/2016	2:51 PM	20.28	20.32	20.27	20.27	18123
4/8/2016	2:52 PM	20.33	20.34	20.28	20.29	19242
4/8/2016	2:53 PM	20.41	20.42	20.31	20.34	19044
4/8/2016	2:54 PM	20.47	20.49	20.395	20.4	13683
4/8/2016	2:55 PM	20.49	20.49	20.43	20.43	6309
4/8/2016	2:56 PM	20.55	20.55	20.492	20.5	18370
4/8/2016	2:57 PM	20.6	20.6	20.52	20.545	20710
4/8/2016	2:58 PM	20.64	20.64	20.58	20.61	13854
4/8/2016	2:59 PM	20.525	20.645	20.512	20.64	17414
4/8/2016	3:00 PM	20.44	20.54	20.41	20.53	18778
4/8/2016	3:01 PM	20.41	20.45	20.4	20.45	6199
4/8/2016	3:02 PM	20.34	20.41	20.34	20.41	13241
4/8/2016	3:03 PM	20.49	20.52	20.35	20.35	9667
4/8/2016	3:04 PM	20.55	20.55	20.47	20.47	3798
4/8/2016	3:05 PM	20.61	20.63	20.58	20.58	8080
4/8/2016	3:06 PM	20.66	20.675	20.61	20.61	15550
4/8/2016	3:07 PM	20.79	20.79	20.57	20.67	25107
4/8/2016	3:08 PM	21.01	21.01	20.73	20.76	51910
4/8/2016	3:09 PM	21.1	21.12	20.99	21.03	39422
4/8/2016	3:10 PM	21.12	21.12	21.03	21.1	12423
4/8/2016	3:11 PM	21.09	21.12	21.01	21.11	18037
4/8/2016	3:12 PM	21	21.09	20.99	21.09	21625
4/8/2016	3:13 PM	20.91	21	20.9	20.99	25979
4/8/2016	3:14 PM	20.87	20.92	20.86	20.91	9610
4/8/2016	3:15 PM	20.94	20.95	20.85	20.87	10732
4/8/2016	3:16 PM	21.01	21.03	20.89	20.91	21880
4/8/2016	3:17 PM	21.05	21.07	20.96	20.99	10891
4/8/2016	3:18 PM	21.2	21.25	21.06	21.06	18851
4/8/2016	3:19 PM	21.28	21.32	21.2	21.2	36385
4/8/2016	3:20 PM	21.34	21.41	21.28	21.29	58115
4/8/2016	3:21 PM	21.35	21.42	21.33	21.33	51404
4/8/2016	3:22 PM	21.25	21.37	21.25	21.35	20531
4/8/2016	3:23 PM	21.33	21.335	21.24	21.27	6789
4/8/2016	3:24 PM	21.3	21.44	21.29	21.35	21008
4/8/2016	3:25 PM	21.22	21.31	21.2	21.3	49933
4/8/2016	3:26 PM	21.24	21.24	21.17	21.19	5455
4/8/2016	3:27 PM	21.26	21.26	21.22	21.25	5365
4/8/2016	3:28 PM	21.34	21.34	21.25	21.27	7372
4/8/2016	3:29 PM	21.4	21.41	21.37	21.38	11335
4/8/2016	3:30 PM	21.45	21.45	21.27	21.39	14856
4/8/2016	3:31 PM	21.48	21.54	21.47	21.48	36956
4/8/2016	3:32 PM	21.45	21.54	21.45	21.5	13077
4/8/2016	3:33 PM	21.56	21.56	21.37	21.47	21400
4/8/2016	3:34 PM	21.74	21.78	21.57	21.57	44846
4/8/2016	3:35 PM	21.73	21.75	21.58	21.75	27216
4/8/2016	3:36 PM	21.7	21.71	21.64	21.7	8522
4/8/2016	3:37 PM	21.66	21.74	21.65	21.68	8469
4/8/2016	3:38 PM	21.64	21.68	21.58	21.67	19991
4/8/2016	3:39 PM	21.585	21.81	21.58	21.65	38733
4/8/2016	3:40 PM	21.51	21.59	21.48	21.585	35659
4/8/2016	3:41 PM	21.47	21.57	21.41	21.51	34331
4/8/2016	3:42 PM	21.52	21.59	21.46	21.46	19306
4/8/2016	3:43 PM	21.51	21.51	21.45	21.5	10882
4/8/2016	3:44 PM	21.51	21.51	21.43	21.5	29489
4/8/2016	3:45 PM	21.45	21.51	21.45	21.51	17517
4/8/2016	3:46 PM	21.34	21.46	21.31	21.46	27523
4/8/2016	3:47 PM	21.34	21.41	21.33	21.34	21872
4/8/2016	3:48 PM	21.31	21.36	21.29	21.35	28835
4/8/2016	3:49 PM	21.22	21.32	21.19	21.31	28147
4/8/2016	3:50 PM	21.32	21.35	21.19	21.23	30848
4/8/2016	3:51 PM	21.31	21.32	21.17	21.32	25185
4/8/2016	3:52 PM	21.34	21.38	21.29	21.3	18738
4/8/2016	3:53 PM	21.33	21.35	21.31	21.35	5312
4/8/2016	3:54 PM	21.34	21.37	21.29	21.37	29742
4/8/2016	3:55 PM	21.21	21.32	21.21	21.32	13279
4/8/2016	3:56 PM	21.13	21.2	21.04	21.2	37199
4/8/2016	3:57 PM	21.12	21.17	21.04	21.12	22939
4/8/2016	3:58 PM	21.03	21.11	21.03	21.11	13031
4/8/2016	3:59 PM	20.96	21.01	20.94	21.01	35759
4/8/2016	4:00 PM	20.92	20.96	20.87	20.94	33275
4/11/2016	9:31 AM	20.16	20.23	20.12	20.2	20669
4/11/2016	9:32 AM	20.22	20.26	20.13	20.15	12603
4/11/2016	9:33 AM	20.23	20.29	20.17	20.22	9132
4/11/2016	9:34 AM	20.41	20.41	20.25	20.25	7400
4/11/2016	9:35 AM	20.35	20.41	20.35	20.4	10450
4/11/2016	9:36 AM	20.11	20.33	20.1	20.33	23568
4/11/2016	9:37 AM	20.16	20.22	20.11	20.12	22259
4/11/2016	9:38 AM	20.13	20.19	20.13	20.16	5200
4/11/2016	9:39 AM	20.15	20.18	20.12	20.15	5650
4/11/2016	9:40 AM	20.15	20.16	20	20.11	25868
4/11/2016	9:41 AM	20.06	20.12	20.03	20.12	4973
4/11/2016	9:42 AM	20.22	20.24	20.05	20.07	7550
4/11/2016	9:43 AM	20.27	20.31	20.14	20.22	33040
4/11/2016	9:44 AM	20.3	20.32	20.23	20.27	4500
4/11/2016	9:45 AM	20.28	20.31	20.16	20.28	45886
4/11/2016	9:46 AM	20.29	20.33	20.17	20.23	17958
4/11/2016	9:47 AM	20.14	20.25	20.14	20.23	9490
4/11/2016	9:48 AM	20.3	20.31	20.18	20.18	7745
4/11/2016	9:49 AM	20.25	20.37	20.24	20.28	9810
4/11/2016	9:50 AM	20.19	20.3	20.135	20.27	18453
4/11/2016	9:51 AM	20.08	20.17	20.04	20.17	33754
4/11/2016	9:52 AM	20.15	20.2	20.07	20.08	10632
4/11/2016	9:53 AM	20.15	20.18	20.12	20.17	5955
4/11/2016	9:54 AM	20.05	20.15	20.05	20.14	10475
4/11/2016	9:55 AM	19.97	20.05	19.92	20.05	31681
4/11/2016	9:56 AM	19.99	19.99	19.95	19.95	6800
4/11/2016	9:57 AM	20.06	20.09	19.97	20.01	8993
4/11/2016	9:58 AM	20.01	20.05	19.99	20.04	6348
4/11/2016	9:59 AM	19.95	20.07	19.95	20.04	9501
4/11/2016	10:00 AM	19.95	20	19.94	19.95	12762
4/11/2016	10:01 AM	19.91	19.98	19.9	19.93	31595
4/11/2016	10:02 AM	19.93	19.96	19.88	19.92	20656
4/11/2016	10:03 AM	19.98	19.99	19.93	19.95	2200
4/11/2016	10:04 AM	19.98	20.04	19.97	20	8575
4/11/2016	10:05 AM	20.01	20.01	19.95	19.97	9835
4/11/2016	10:06 AM	19.84	19.94	19.83	19.94	16126
4/11/2016	10:07 AM	19.75	19.83	19.73	19.83	63337
4/11/2016	10:08 AM	19.78	19.78	19.72	19.74	15107
4/11/2016	10:09 AM	19.81	19.81	19.74	19.75	19741
4/11/2016	10:10 AM	19.86	19.86	19.795	19.81	10100
4/11/2016	10:11 AM	19.86	19.9	19.84	19.86	5419
4/11/2016	10:12 AM	19.87	19.88	19.83	19.84	5550
4/11/2016	10:13 AM	19.87	19.88	19.83	19.88	10660
4/11/2016	10:14 AM	19.8	19.87	19.76	19.86	3300
4/11/2016	10:15 AM	19.86	19.87	19.78	19.79	53718
4/11/2016	10:16 AM	19.87	19.88	19.81	19.84	8500
4/11/2016	10:17 AM	19.93	19.94	19.89	19.89	13721
4/11/2016	10:18 AM	19.87	19.93	19.87	19.92	13631
4/11/2016	10:19 AM	19.94	19.94	19.87	19.875	9382
4/11/2016	10:20 AM	19.93	19.96	19.91	19.95	8508
4/11/2016	10:21 AM	19.97	19.97	19.93	19.94	12642
4/11/2016	10:22 AM	19.96	20.01	19.96	19.97	24837
4/11/2016	10:23 AM	19.96	19.99	19.95	19.95	10131
4/11/2016	10:24 AM	20	20.02	19.96	19.97	11356
4/11/2016	10:25 AM	19.98	20.01	19.96	20.01	6590
4/11/2016	10:26 AM	19.91	20	19.9	20	14217
4/11/2016	10:27 AM	19.88	19.91	19.87	19.9	3631
4/11/2016	10:28 AM	19.93	19.96	19.86	19.89	17306
4/11/2016	10:29 AM	19.92	19.95	19.92	19.95	2100
4/11/2016	10:30 AM	19.9	19.96	19.9	19.91	11005
4/11/2016	10:31 AM	19.87	19.89	19.86	19.88	16100
4/11/2016	10:32 AM	19.84	19.89	19.84	19.89	5050
4/11/2016	10:33 AM	19.88	19.89	19.84	19.84	4500
4/11/2016	10:34 AM	19.98	19.98	19.88	19.88	6828
4/11/2016	10:35 AM	19.97	20	19.95	19.98	5600
4/11/2016	10:36 AM	20.05	20.05	19.98	19.98	15330
4/11/2016	10:37 AM	20.06	20.08	20.05	20.05	11547
4/11/2016	10:38 AM	20.12	20.12	20.05	20.06	7700
4/11/2016	10:39 AM	20.02	20.11	20.02	20.11	6752
4/11/2016	10:40 AM	20	20.04	19.97	20.03	4708
4/11/2016	10:41 AM	20.07	20.07	20	20	7300
4/11/2016	10:42 AM	20.15	20.15	20.11	20.11	10115
4/11/2016	10:43 AM	20.36	20.36	20.13	20.14	26303
4/11/2016	10:44 AM	20.38	20.47	20.35	20.37	25008
4/11/2016	10:45 AM	20.4	20.4	20.34	20.37	11640
4/11/2016	10:46 AM	20.46	20.52	20.4	20.4	10654
4/11/2016	10:47 AM	20.51	20.54	20.48	20.48	14591
4/11/2016	10:48 AM	20.59	20.63	20.46	20.48	22875
4/11/2016	10:49 AM	20.49	20.6	20.49	20.59	8511
4/11/2016	10:50 AM	20.49	20.49	20.42	20.46	17344
4/11/2016	10:51 AM	20.42	20.49	20.39	20.49	7085
4/11/2016	10:52 AM	20.34	20.38	20.29	20.38	15355
4/11/2016	10:53 AM	20.38	20.47	20.35	20.36	20306
4/11/2016	10:54 AM	20.37	20.39	20.34	20.39	8926
4/11/2016	10:55 AM	20.36	20.4	20.36	20.39	1200
4/11/2016	10:56 AM	20.34	20.39	20.33	20.35	6026
4/11/2016	10:57 AM	20.44	20.459	20.28	20.33	21774
4/11/2016	10:58 AM	20.51	20.58	20.46	20.46	16293
4/11/2016	10:59 AM	20.61	20.67	20.51	20.51	53835
4/11/2016	11:00 AM	20.71	20.73	20.59	20.62	27688
4/11/2016	11:01 AM	20.83	20.88	20.76	20.76	31926
4/11/2016	11:02 AM	20.75	20.82	20.72	20.8	36797
4/11/2016	11:03 AM	20.79	20.82	20.75	20.77	7900
4/11/2016	11:04 AM	20.66	20.82	20.66	20.81	20851
4/11/2016	11:05 AM	20.64	20.727	20.62	20.66	8541
4/11/2016	11:06 AM	20.59	20.7	20.55	20.65	9307
4/11/2016	11:07 AM	20.58	20.605	20.55	20.59	12921
4/11/2016	11:08 AM	20.52	20.6	20.52	20.57	3300
4/11/2016	11:09 AM	20.48	20.55	20.48	20.51	7305
4/11/2016	11:10 AM	20.47	20.5	20.44	20.46	10600
4/11/2016	11:11 AM	20.48	20.48	20.42	20.44	13280
4/11/2016	11:12 AM	20.48	20.48	20.45	20.48	2100
4/11/2016	11:13 AM	20.48	20.54	20.48	20.49	24272
4/11/2016	11:14 AM	20.46	20.47	20.41	20.47	11677
4/11/2016	11:15 AM	20.42	20.5	20.42	20.47	5144
4/11/2016	11:16 AM	20.58	20.59	20.46	20.48	7221
4/11/2016	11:17 AM	20.61	20.62	20.55	20.59	21956
4/11/2016	11:18 AM	20.56	20.61	20.56	20.6	22631
4/11/2016	11:19 AM	20.45	20.59	20.45	20.56	12078
4/11/2016	11:20 AM	20.45	20.49	20.44	20.45	9475
4/11/2016	11:21 AM	20.43	20.467	20.42	20.45	4080
4/11/2016	11:22 AM	20.39	20.42	20.36	20.41	12690
4/11/2016	11:23 AM	20.34	20.38	20.33	20.38	6674
4/11/2016	11:24 AM	20.32	20.33	20.24	20.33	25660
4/11/2016	11:25 AM	20.33	20.33	20.31	20.31	8258
4/11/2016	11:26 AM	20.48	20.48	20.34	20.34	6684
4/11/2016	11:27 AM	20.43	20.49	20.42	20.47	6700
4/11/2016	11:28 AM	20.26	20.41	20.26	20.41	9401
4/11/2016	11:29 AM	20.12	20.27	20.12	20.25	10600
4/11/2016	11:30 AM	20.15	20.22	20.11	20.12	12050
4/11/2016	11:31 AM	20.17	20.19	20.1	20.15	17593
4/11/2016	11:32 AM	20.4	20.42	20.18	20.18	22978
4/11/2016	11:33 AM	20.46	20.46	20.4	20.41	17633
4/11/2016	11:34 AM	20.55	20.58	20.44	20.44	22183
4/11/2016	11:35 AM	20.65	20.7	20.54	20.54	37810
4/11/2016	11:36 AM	20.6	20.69	20.6	20.66	11347
4/11/2016	11:37 AM	20.58	20.63	20.54	20.57	8492
4/11/2016	11:38 AM	20.54	20.58	20.54	20.58	3963
4/11/2016	11:39 AM	20.51	20.59	20.51	20.54	13643
4/11/2016	11:40 AM	20.55	20.55	20.47	20.5	6409
4/11/2016	11:41 AM	20.62	20.63	20.53	20.56	8400
4/11/2016	11:42 AM	20.52	20.68	20.52	20.62	11736
4/11/2016	11:43 AM	20.49	20.52	20.49	20.5	10700
4/11/2016	11:44 AM	20.51	20.51	20.45	20.45	4350
4/11/2016	11:45 AM	20.6	20.61	20.47	20.49	7949
4/11/2016	11:46 AM	20.6	20.66	20.5	20.62	9076
4/11/2016	11:47 AM	20.481	20.61	20.48	20.61	8100
4/11/2016	11:48 AM	20.44	20.51	20.43	20.48	7300
4/11/2016	11:49 AM	20.47	20.5	20.46	20.47	3018
4/11/2016	11:50 AM	20.47	20.5	20.46	20.46	13219
4/11/2016	11:51 AM	20.53	20.55	20.43	20.45	8200
4/11/2016	11:52 AM	20.56	20.63	20.56	20.6	2700
4/11/2016	11:53 AM	20.47	20.53	20.43	20.53	7200
4/11/2016	11:54 AM	20.48	20.48	20.38	20.45	12380
4/11/2016	11:55 AM	20.5	20.53	20.42	20.45	7069
4/11/2016	11:56 AM	20.48	20.5	20.47	20.47	1800
4/11/2016	11:57 AM	20.45	20.5	20.45	20.48	4690
4/11/2016	11:58 AM	20.55	20.58	20.42	20.42	6645
4/11/2016	11:59 AM	20.46	20.5	20.45	20.5	3042
4/11/2016	12:00 PM	20.3	20.48	20.3	20.47	16530
4/11/2016	12:01 PM	20.27	20.305	20.27	20.28	6620
4/11/2016	12:02 PM	20.31	20.34	20.23	20.26	4260
4/11/2016	12:03 PM	20.37	20.4	20.33	20.33	5050
4/11/2016	12:04 PM	20.31	20.405	20.27	20.37	9826
4/11/2016	12:05 PM	20.26	20.32	20.26	20.32	8100
4/11/2016	12:06 PM	20.32	20.33	20.26	20.26	3188
4/11/2016	12:07 PM	20.4	20.41	20.31	20.31	7284
4/11/2016	12:08 PM	20.33	20.4	20.31	20.39	2671
4/11/2016	12:09 PM	20.32	20.34	20.3	20.31	3450
4/11/2016	12:10 PM	20.37	20.38	20.32	20.32	3300
4/11/2016	12:11 PM	20.34	20.38	20.32	20.35	7844
4/11/2016	12:12 PM	20.31	20.33	20.3	20.33	4157
4/11/2016	12:13 PM	20.2	20.3	20.2	20.3	11084
4/11/2016	12:14 PM	20.15	20.2	20.13	20.2	11156
4/11/2016	12:15 PM	20.11	20.19	20.08	20.17	14450
4/11/2016	12:16 PM	20	20.09	20	20.09	14319
4/11/2016	12:17 PM	19.96	20.02	19.92	20	6100
4/11/2016	12:18 PM	20	20.02	19.97	19.97	7109
4/11/2016	12:19 PM	19.995	20.04	19.995	20.01	4800
4/11/2016	12:20 PM	20.01	20.01	19.99	20	9266
4/11/2016	12:21 PM	20.05	20.08	19.935	20	7000
4/11/2016	12:22 PM	20.01	20.01	20	20	5651
4/11/2016	12:23 PM	20.03	20.03	19.99	20.01	4864
4/11/2016	12:24 PM	20.01	20.02	20	20.02	4710
4/11/2016	12:25 PM	19.99	20	19.97	20	1500
4/11/2016	12:26 PM	20.02	20.02	19.98	19.99	1900
4/11/2016	12:27 PM	20.05	20.05	20	20.01	8600
4/11/2016	12:28 PM	20.13	20.13	20.03	20.03	16587
4/11/2016	12:29 PM	20.15	20.15	20.12	20.13	5457
4/11/2016	12:30 PM	20.17	20.18	20.1	20.145	6860
4/11/2016	12:31 PM	20.17	20.18	20.15	20.18	2690
4/11/2016	12:32 PM	20.16	20.18	20.13	20.15	2020
4/11/2016	12:33 PM	20.18	20.18	20.15	20.15	2100
4/11/2016	12:34 PM	20.185	20.19	20.17	20.19	5005
4/11/2016	12:35 PM	20.39	20.39	20.185	20.185	19782
4/11/2016	12:36 PM	20.36	20.4	20.34	20.4	14939
4/11/2016	12:37 PM	20.39	20.4	20.34	20.35	3110
4/11/2016	12:38 PM	20.45	20.45	20.38	20.39	6861
4/11/2016	12:39 PM	20.39	20.49	20.37	20.46	9000
4/11/2016	12:40 PM	20.43	20.43	20.33	20.36	6145
4/11/2016	12:41 PM	20.43	20.49	20.43	20.43	3000
4/11/2016	12:42 PM	20.33	20.43	20.3	20.43	4675
4/11/2016	12:43 PM	20.33	20.33	20.28	20.31	2400
4/11/2016	12:44 PM	20.28	20.34	20.28	20.33	2400
4/11/2016	12:45 PM	20.28	20.31	20.26	20.29	6300
4/11/2016	12:46 PM	20.32	20.35	20.27	20.28	6666
4/11/2016	12:47 PM	20.32	20.35	20.31	20.32	6600
4/11/2016	12:48 PM	20.31	20.33	20.31	20.32	1800
4/11/2016	12:49 PM	20.07	20.3	20.07	20.3	12551
4/11/2016	12:50 PM	20.03	20.1	20.03	20.07	8100
4/11/2016	12:51 PM	20	20.02	19.99	20.02	5929
4/11/2016	12:52 PM	19.99	20.065	19.99	20	13053
4/11/2016	12:53 PM	19.96	19.99	19.94	19.99	9301
4/11/2016	12:54 PM	19.97	19.97	19.91	19.93	8956
4/11/2016	12:55 PM	19.99	20.005	19.97	19.98	5700
4/11/2016	12:56 PM	19.98	20	19.97	19.98	3708
4/11/2016	12:57 PM	19.99	19.99	19.96	19.96	6000
4/11/2016	12:58 PM	19.99	19.99	19.925	19.98	9922
4/11/2016	12:59 PM	20.02	20.055	20	20	40312
4/11/2016	1:00 PM	20.01	20.02	20.01	20.02	5140
4/11/2016	1:01 PM	20.06	20.07	20.01	20.01	10181
4/11/2016	1:02 PM	20	20	20	20	3500
4/11/2016	1:03 PM	20.01	20.02	19.99	20	1700
4/11/2016	1:04 PM	20.1	20.1	20	20	2200
4/11/2016	1:05 PM	20.08	20.09	20.07	20.09	1700
4/11/2016	1:06 PM	20.01	20.06	20.01	20.06	5288
4/11/2016	1:07 PM	20	20.02	20	20.01	5540
4/11/2016	1:08 PM	19.89	20	19.89	20	35070
4/11/2016	1:09 PM	19.96	19.97	19.91	19.91	2900
4/11/2016	1:10 PM	19.94	19.96	19.93	19.95	7265
4/11/2016	1:11 PM	19.91	19.97	19.901	19.96	4651
4/11/2016	1:12 PM	19.85	19.91	19.82	19.91	8690
4/11/2016	1:13 PM	19.86	19.89	19.86	19.87	4400
4/11/2016	1:14 PM	19.9	19.92	19.88	19.88	1800
4/11/2016	1:15 PM	19.9	19.91	19.89	19.89	2351
4/11/2016	1:16 PM	19.99	20	19.91	19.91	5853
4/11/2016	1:17 PM	19.98	19.98	19.94	19.98	949
4/11/2016	1:18 PM	19.97	19.97	19.95	19.95	300
4/11/2016	1:19 PM	19.98	20	19.97	19.99	3250
4/11/2016	1:20 PM	20	20	19.97	19.99	1400
4/11/2016	1:21 PM	19.97	20.02	19.95	20.01	7860
4/11/2016	1:22 PM	20.01	20.01	19.96	19.96	2400
4/11/2016	1:23 PM	20.03	20.04	20.01	20.01	11304
4/11/2016	1:24 PM	20.02	20.035	20.02	20.03	7031
4/11/2016	1:25 PM	20.03	20.04	20.01	20.025	10532
4/11/2016	1:26 PM	20.1	20.12	20.03	20.03	55713
4/11/2016	1:27 PM	20.16	20.19	20.1	20.11	28096
4/11/2016	1:28 PM	20.17	20.17	20.14	20.15	5670
4/11/2016	1:29 PM	20.14	20.185	20.14	20.15	7020
4/11/2016	1:30 PM	20.12	20.13	20.12	20.13	600
4/11/2016	1:31 PM	20.07	20.14	20.07	20.13	4052
4/11/2016	1:32 PM	20.08	20.08	20.04	20.07	3850
4/11/2016	1:33 PM	20.1	20.1	20.08	20.08	1000
4/11/2016	1:34 PM	20.11	20.11	20.11	20.11	300
4/11/2016	1:35 PM	20.15	20.15	20.12	20.12	3937
4/11/2016	1:36 PM	20.1	20.19	20.1	20.15	6840
4/11/2016	1:37 PM	20.12	20.12	20.09	20.09	900
4/11/2016	1:38 PM	20.01	20.09	19.97	20.09	6445
4/11/2016	1:39 PM	20.12	20.12	20	20	6150
4/11/2016	1:40 PM	20.27	20.29	20.14	20.14	22459
4/11/2016	1:41 PM	20.32	20.41	20.28	20.28	16360
4/11/2016	1:42 PM	20.28	20.31	20.27	20.31	8000
4/11/2016	1:43 PM	20.28	20.29	20.24	20.26	9760
4/11/2016	1:44 PM	20.26	20.28	20.23	20.28	6400
4/11/2016	1:45 PM	20.27	20.28	20.24	20.26	2230
4/11/2016	1:46 PM	20.27	20.29	20.26	20.27	3404
4/11/2016	1:47 PM	20.28	20.32	20.28	20.28	17350
4/11/2016	1:48 PM	20.37	20.37	20.28	20.28	9342
4/11/2016	1:49 PM	20.387	20.4	20.363	20.38	5800
4/11/2016	1:50 PM	20.34	20.42	20.34	20.38	3100
4/11/2016	1:51 PM	20.36	20.36	20.34	20.34	700
4/11/2016	1:52 PM	20.4	20.4	20.36	20.36	6545
4/11/2016	1:53 PM	20.39	20.41	20.33	20.41	8390
4/11/2016	1:54 PM	20.42	20.46	20.41	20.41	8900
4/11/2016	1:55 PM	20.45	20.49	20.43	20.43	7700
4/11/2016	1:56 PM	20.34	20.47	20.331	20.46	9350
4/11/2016	1:57 PM	20.38	20.395	20.34	20.34	5200
4/11/2016	1:58 PM	20.44	20.47	20.4	20.4	7600
4/11/2016	1:59 PM	20.5	20.5	20.45	20.45	11826
4/11/2016	2:00 PM	20.37	20.51	20.37	20.51	10392
4/11/2016	2:01 PM	20.35	20.4	20.35	20.4	4700
4/11/2016	2:02 PM	20.25	20.35	20.23	20.35	31020
4/11/2016	2:03 PM	20.26	20.28	20.2	20.28	9755
4/11/2016	2:04 PM	20.33	20.36	20.28	20.28	7199
4/11/2016	2:05 PM	20.5	20.51	20.32	20.32	18375
4/11/2016	2:06 PM	20.39	20.47	20.37	20.47	4781
4/11/2016	2:07 PM	20.42	20.45	20.36	20.36	5430
4/11/2016	2:08 PM	20.49	20.49	20.391	20.43	6200
4/11/2016	2:09 PM	20.52	20.55	20.5	20.5	16994
4/11/2016	2:10 PM	20.55	20.58	20.51	20.54	17000
4/11/2016	2:11 PM	20.48	20.54	20.42	20.54	10833
4/11/2016	2:12 PM	20.54	20.54	20.5	20.5	1650
4/11/2016	2:13 PM	20.44	20.54	20.44	20.54	4728
4/11/2016	2:14 PM	20.37	20.45	20.37	20.425	6412
4/11/2016	2:15 PM	20.56	20.56	20.4	20.4	11204
4/11/2016	2:16 PM	20.47	20.62	20.44	20.56	24753
4/11/2016	2:17 PM	20.45	20.51	20.45	20.49	3500
4/11/2016	2:18 PM	20.51	20.51	20.46	20.46	3500
4/11/2016	2:19 PM	20.395	20.5	20.392	20.49	7520
4/11/2016	2:20 PM	20.29	20.415	20.265	20.415	20669
4/11/2016	2:21 PM	20.29	20.4	20.29	20.33	7590
4/11/2016	2:22 PM	20.34	20.37	20.3	20.37	4500
4/11/2016	2:23 PM	20.35	20.38	20.32	20.32	1450
4/11/2016	2:24 PM	20.37	20.38	20.36	20.37	1500
4/11/2016	2:25 PM	20.42	20.48	20.38	20.39	7370
4/11/2016	2:26 PM	20.33	20.46	20.33	20.46	3250
4/11/2016	2:27 PM	20.37	20.43	20.29	20.35	6219
4/11/2016	2:28 PM	20.49	20.49	20.351	20.351	10730
4/11/2016	2:29 PM	20.51	20.54	20.45	20.5	12764
4/11/2016	2:30 PM	20.57	20.58	20.48	20.54	12600
4/11/2016	2:31 PM	20.48	20.63	20.48	20.58	10913
4/11/2016	2:32 PM	20.5	20.5	20.44	20.5	6690
4/11/2016	2:33 PM	20.49	20.49	20.47	20.48	3550
4/11/2016	2:34 PM	20.62	20.62	20.49	20.49	5794
4/11/2016	2:35 PM	20.63	20.65	20.61	20.65	9256
4/11/2016	2:36 PM	20.67	20.72	20.61	20.64	11856
4/11/2016	2:37 PM	20.613	20.7	20.613	20.65	4384
4/11/2016	2:38 PM	20.61	20.62	20.58	20.61	3822
4/11/2016	2:39 PM	20.42	20.61	20.39	20.6	8194
4/11/2016	2:40 PM	20.32	20.42	20.271	20.42	19791
4/11/2016	2:41 PM	20.36	20.425	20.34	20.35	7854
4/11/2016	2:42 PM	20.37	20.37	20.37	20.37	1756
4/11/2016	2:43 PM	20.41	20.41	20.37	20.38	1335
4/11/2016	2:44 PM	20.42	20.44	20.38	20.39	3290
4/11/2016	2:45 PM	20.44	20.45	20.42	20.43	6000
4/11/2016	2:46 PM	20.52	20.58	20.49	20.49	11164
4/11/2016	2:47 PM	20.39	20.47	20.39	20.47	8050
4/11/2016	2:48 PM	20.37	20.42	20.36	20.4	5850
4/11/2016	2:49 PM	20.35	20.39	20.35	20.365	13570
4/11/2016	2:50 PM	20.41	20.41	20.33	20.33	5850
4/11/2016	2:51 PM	20.55	20.57	20.39	20.4	17969
4/11/2016	2:52 PM	20.54	20.62	20.54	20.56	12875
4/11/2016	2:53 PM	20.57	20.58	20.53	20.56	9277
4/11/2016	2:54 PM	20.43	20.55	20.43	20.55	23801
4/11/2016	2:55 PM	20.28	20.45	20.27	20.45	25785
4/11/2016	2:56 PM	20.34	20.34	20.28	20.28	19380
4/11/2016	2:57 PM	20.37	20.38	20.31	20.34	12350
4/11/2016	2:58 PM	20.42	20.43	20.38	20.38	13235
4/11/2016	2:59 PM	20.4	20.41	20.39	20.41	5950
4/11/2016	3:00 PM	20.36	20.43	20.36	20.39	12400
4/11/2016	3:01 PM	20.42	20.47	20.31	20.37	45672
4/11/2016	3:02 PM	20.5	20.5	20.43	20.43	11747
4/11/2016	3:03 PM	20.44	20.58	20.44	20.52	23500
4/11/2016	3:04 PM	20.56	20.57	20.42	20.42	19473
4/11/2016	3:05 PM	20.55	20.61	20.53	20.54	24000
4/11/2016	3:06 PM	20.67	20.73	20.59	20.59	18871
4/11/2016	3:07 PM	20.71	20.745	20.64	20.65	36235
4/11/2016	3:08 PM	20.8	20.83	20.73	20.75	11375
4/11/2016	3:09 PM	20.76	20.8	20.75	20.8	9999
4/11/2016	3:10 PM	20.735	20.77	20.7	20.77	9967
4/11/2016	3:11 PM	20.77	20.86	20.73	20.73	20589
4/11/2016	3:12 PM	20.65	20.77	20.64	20.77	15000
4/11/2016	3:13 PM	20.68	20.68	20.64	20.64	5500
4/11/2016	3:14 PM	20.57	20.68	20.56	20.68	13062
4/11/2016	3:15 PM	20.68	20.68	20.6	20.6	14245
4/11/2016	3:16 PM	20.72	20.75	20.69	20.69	18247
4/11/2016	3:17 PM	20.75	20.77	20.74	20.75	9882
4/11/2016	3:18 PM	20.68	20.81	20.67	20.76	14324
4/11/2016	3:19 PM	20.67	20.68	20.65	20.68	10405
4/11/2016	3:20 PM	20.67	20.71	20.67	20.68	17200
4/11/2016	3:21 PM	20.71	20.71	20.68	20.68	7700
4/11/2016	3:22 PM	20.73	20.74	20.7	20.71	13730
4/11/2016	3:23 PM	20.81	20.82	20.73	20.73	22860
4/11/2016	3:24 PM	20.84	20.84	20.8	20.82	12946
4/11/2016	3:25 PM	20.86	20.91	20.83	20.84	23195
4/11/2016	3:26 PM	20.88	20.89	20.86	20.87	8400
4/11/2016	3:27 PM	20.68	20.8	20.68	20.8	60650
4/11/2016	3:28 PM	20.76	20.78	20.68	20.68	18363
4/11/2016	3:29 PM	20.87	20.89	20.79	20.79	13150
4/11/2016	3:30 PM	21.01	21.05	20.85	20.85	51398
4/11/2016	3:31 PM	21.04	21.04	20.92	21.01	28666
4/11/2016	3:32 PM	21.03	21.15	21.03	21.05	55602
4/11/2016	3:33 PM	21.02	21.05	20.98	21.03	16322
4/11/2016	3:34 PM	21.01	21.01	20.97	21.001	7467
4/11/2016	3:35 PM	21.08	21.12	20.99	20.99	6350
4/11/2016	3:36 PM	21.03	21.12	21.01	21.08	6400
4/11/2016	3:37 PM	21.06	21.12	21.03	21.06	12883
4/11/2016	3:38 PM	21.11	21.14	21.05	21.11	8707
4/11/2016	3:39 PM	21.14	21.189	21.09	21.1	17608
4/11/2016	3:40 PM	21.25	21.25	21.12	21.16	21030
4/11/2016	3:41 PM	21.21	21.24	21.17	21.24	18656
4/11/2016	3:42 PM	21.26	21.32	21.22	21.22	20903
4/11/2016	3:43 PM	21.44	21.45	21.245	21.245	25196
4/11/2016	3:44 PM	21.35	21.45	21.35	21.44	38575
4/11/2016	3:45 PM	21.4	21.4	21.33	21.35	14407
4/11/2016	3:46 PM	21.39	21.48	21.39	21.42	21472
4/11/2016	3:47 PM	21.29	21.4	21.28	21.4	33084
4/11/2016	3:48 PM	21.3	21.31	21.26	21.3	10954
4/11/2016	3:49 PM	21.32	21.33	21.28	21.31	9205
4/11/2016	3:50 PM	21.35	21.36	21.31	21.33	10729
4/11/2016	3:51 PM	21.355	21.36	21.28	21.29	20504
4/11/2016	3:52 PM	21.41	21.49	21.37	21.39	33202
4/11/2016	3:53 PM	21.45	21.451	21.41	21.41	8148
4/11/2016	3:54 PM	21.43	21.43	21.3	21.43	31815
4/11/2016	3:55 PM	21.34	21.43	21.28	21.42	8299
4/11/2016	3:56 PM	21.24	21.37	21.24	21.33	20866
4/11/2016	3:57 PM	21.32	21.32	21.26	21.26	14951
4/11/2016	3:58 PM	21.48	21.48	21.34	21.34	52195
4/11/2016	3:59 PM	21.54	21.58	21.48	21.48	70039
4/11/2016	4:00 PM	21.54	21.58	21.5	21.535	69671
4/12/2016	9:31 AM	21.43	21.51	21.37	21.49	35129
4/12/2016	9:32 AM	21.53	21.53	21.35	21.41	47288
4/12/2016	9:33 AM	21.57	21.63	21.51	21.51	17735
4/12/2016	9:34 AM	21.7	21.79	21.57	21.59	38790
4/12/2016	9:35 AM	21.74	21.79	21.67	21.7	33508
4/12/2016	9:36 AM	21.61	21.77	21.6	21.77	29004
4/12/2016	9:37 AM	21.49	21.64	21.42	21.62	40441
4/12/2016	9:38 AM	21.38	21.53	21.29	21.49	54896
4/12/2016	9:39 AM	21.34	21.42	21.3	21.41	35320
4/12/2016	9:40 AM	21.28	21.37	21.23	21.35	41342
4/12/2016	9:41 AM	21.39	21.43	21.29	21.3	27480
4/12/2016	9:42 AM	21.37	21.48	21.29	21.39	44187
4/12/2016	9:43 AM	21.45	21.45	21.31	21.39	25777
4/12/2016	9:44 AM	21.36	21.58	21.34	21.49	52377
4/12/2016	9:45 AM	21.42	21.42	21.29	21.39	30494
4/12/2016	9:46 AM	21.23	21.44	21.18	21.41	35062
4/12/2016	9:47 AM	21.23	21.28	21.21	21.21	25247
4/12/2016	9:48 AM	21.24	21.275	21.21	21.23	23361
4/12/2016	9:49 AM	21.29	21.3	21.22	21.26	30767
4/12/2016	9:50 AM	21.29	21.36	21.28	21.28	29995
4/12/2016	9:51 AM	21.29	21.37	21.27	21.29	28905
4/12/2016	9:52 AM	21.37	21.43	21.27	21.27	25829
4/12/2016	9:53 AM	21.49	21.52	21.38	21.38	70892
4/12/2016	9:54 AM	21.48	21.55	21.46	21.5	28264
4/12/2016	9:55 AM	21.56	21.56	21.44	21.47	30525
4/12/2016	9:56 AM	21.58	21.6	21.53	21.55	29187
4/12/2016	9:57 AM	21.5	21.58	21.47	21.58	39625
4/12/2016	9:58 AM	21.57	21.57	21.48	21.5	17500
4/12/2016	9:59 AM	21.58	21.65	21.55	21.55	17750
4/12/2016	10:00 AM	21.59	21.61	21.56	21.58	25548
4/12/2016	10:01 AM	21.51	21.59	21.51	21.59	20087
4/12/2016	10:02 AM	21.42	21.52	21.41	21.51	24080
4/12/2016	10:03 AM	21.44	21.45	21.35	21.43	31144
4/12/2016	10:04 AM	21.47	21.47	21.41	21.45	13800
4/12/2016	10:05 AM	21.5	21.58	21.42	21.47	20945
4/12/2016	10:06 AM	21.65	21.69	21.48	21.52	43299
4/12/2016	10:07 AM	21.65	21.69	21.6	21.65	38482
4/12/2016	10:08 AM	21.61	21.69	21.58	21.66	19020
4/12/2016	10:09 AM	21.87	21.89	21.63	21.63	56985
4/12/2016	10:10 AM	21.96	21.96	21.85	21.88	37629
4/12/2016	10:11 AM	22.02	22.05	21.97	21.97	84439
4/12/2016	10:12 AM	21.94	22.04	21.91	22.01	36170
4/12/2016	10:13 AM	21.96	21.97	21.88	21.94	38251
4/12/2016	10:14 AM	22.06	22.09	21.94	21.95	39697
4/12/2016	10:15 AM	22.14	22.14	22.04	22.06	51009
4/12/2016	10:16 AM	22.08	22.2	22.07	22.14	49797
4/12/2016	10:17 AM	22.235	22.24	22.09	22.09	39679
4/12/2016	10:18 AM	22.3	22.32	22.2	22.24	50596
4/12/2016	10:19 AM	22.3	22.36	22.25	22.32	38654
4/12/2016	10:20 AM	22.19	22.35	22.15	22.3	36687
4/12/2016	10:21 AM	22.29	22.33	22.16	22.17	45217
4/12/2016	10:22 AM	22.34	22.38	22.3	22.3	27162
4/12/2016	10:23 AM	22.38	22.43	22.32	22.33	39657
4/12/2016	10:24 AM	22.49	22.52	22.37	22.37	52219
4/12/2016	10:25 AM	22.47	22.52	22.45	22.48	23459
4/12/2016	10:26 AM	22.38	22.48	22.36	22.47	33633
4/12/2016	10:27 AM	22.3	22.38	22.28	22.37	30734
4/12/2016	10:28 AM	22.23	22.32	22.2	22.3	34503
4/12/2016	10:29 AM	22.21	22.23	22.15	22.23	23603
4/12/2016	10:30 AM	22.3	22.31	22.2	22.21	34557
4/12/2016	10:31 AM	22	22.33	21.93	22.305	89168
4/12/2016	10:32 AM	21.57	22.03	21.49	22	112431
4/12/2016	10:33 AM	21.59	21.65	21.52	21.57	56229
4/12/2016	10:34 AM	21.8	21.81	21.59	21.6	50440
4/12/2016	10:35 AM	21.92	21.94	21.77	21.78	42361
4/12/2016	10:36 AM	21.8	21.93	21.8	21.91	71755
4/12/2016	10:37 AM	21.68	21.84	21.68	21.81	27635
4/12/2016	10:38 AM	21.79	21.79	21.61	21.7	33145
4/12/2016	10:39 AM	22.08	22.14	21.77	21.77	89147
4/12/2016	10:40 AM	22.03	22.13	21.96	22.1	55528
4/12/2016	10:41 AM	21.87	22.1	21.81	22.04	35715
4/12/2016	10:42 AM	21.72	21.89	21.71	21.85	39775
4/12/2016	10:43 AM	21.77	21.86	21.65	21.705	33656
4/12/2016	10:44 AM	22.06	22.07	21.77	21.77	42997
4/12/2016	10:45 AM	21.82	22.05	21.79	22.05	26431
4/12/2016	10:46 AM	21.73	21.81	21.72	21.79	25345
4/12/2016	10:47 AM	21.83	21.89	21.71	21.72	36258
4/12/2016	10:48 AM	21.91	21.94	21.74	21.85	41622
4/12/2016	10:49 AM	21.85	21.93	21.81	21.92	27511
4/12/2016	10:50 AM	21.86	21.9	21.77	21.85	26617
4/12/2016	10:51 AM	21.61	21.86	21.61	21.86	37260
4/12/2016	10:52 AM	21.48	21.62	21.38	21.61	67083
4/12/2016	10:53 AM	21.39	21.5	21.38	21.47	34028
4/12/2016	10:54 AM	21.27	21.38	21.25	21.38	51000
4/12/2016	10:55 AM	21.36	21.41	21.23	21.26	44486
4/12/2016	10:56 AM	21.31	21.33	21.11	21.33	66420
4/12/2016	10:57 AM	21.26	21.36	21.22	21.29	69770
4/12/2016	10:58 AM	21.36	21.36	21.24	21.25	44097
4/12/2016	10:59 AM	21.3	21.34	21.27	21.34	15101
4/12/2016	11:00 AM	21.28	21.31	21.26	21.29	28065
4/12/2016	11:01 AM	21.26	21.3	21.22	21.27	18956
4/12/2016	11:02 AM	21.39	21.39	21.26	21.26	28335
4/12/2016	11:03 AM	21.3	21.39	21.29	21.39	30177
4/12/2016	11:04 AM	21.33	21.35	21.28	21.29	25849
4/12/2016	11:05 AM	21.4	21.44	21.32	21.32	30015
4/12/2016	11:06 AM	21.3	21.4	21.29	21.39	35385
4/12/2016	11:07 AM	21.27	21.3	21.25	21.29	33097
4/12/2016	11:08 AM	21.19	21.3	21.17	21.29	32512
4/12/2016	11:09 AM	20.97	21.19	20.95	21.19	105738
4/12/2016	11:10 AM	20.87	20.97	20.87	20.97	71149
4/12/2016	11:11 AM	20.91	20.92	20.865	20.87	53137
4/12/2016	11:12 AM	20.89	20.95	20.86	20.91	42577
4/12/2016	11:13 AM	20.99	21.02	20.89	20.89	47200
4/12/2016	11:14 AM	21.01	21.03	20.94	20.98	23451
4/12/2016	11:15 AM	20.96	21.01	20.93	21	21720
4/12/2016	11:16 AM	20.96	20.98	20.94	20.96	14350
4/12/2016	11:17 AM	20.84	20.97	20.83	20.96	33094
4/12/2016	11:18 AM	20.8	20.84	20.77	20.84	27959
4/12/2016	11:19 AM	20.61	20.8	20.59	20.8	54764
4/12/2016	11:20 AM	20.38	20.6	20.38	20.6	86997
4/12/2016	11:21 AM	20.44	20.47	20.36	20.37	51235
4/12/2016	11:22 AM	20.53	20.58	20.435	20.435	52678
4/12/2016	11:23 AM	20.45	20.53	20.45	20.52	26314
4/12/2016	11:24 AM	20.41	20.47	20.4	20.447	20120
4/12/2016	11:25 AM	20.44	20.44	20.4	20.41	13940
4/12/2016	11:26 AM	20.51	20.51	20.41	20.44	57855
4/12/2016	11:27 AM	20.6	20.61	20.5	20.51	37719
4/12/2016	11:28 AM	20.615	20.64	20.59	20.595	33001
4/12/2016	11:29 AM	20.56	20.62	20.55	20.61	20275
4/12/2016	11:30 AM	20.53	20.57	20.5	20.55	22133
4/12/2016	11:31 AM	20.38	20.53	20.36	20.53	53708
4/12/2016	11:32 AM	20.38	20.4	20.351	20.37	23118
4/12/2016	11:33 AM	20.39	20.47	20.3	20.38	48372
4/12/2016	11:34 AM	20.49	20.5	20.38	20.39	20403
4/12/2016	11:35 AM	20.44	20.51	20.44	20.48	22829
4/12/2016	11:36 AM	20.45	20.46	20.39	20.44	23006
4/12/2016	11:37 AM	20.41	20.43	20.38	20.41	10361
4/12/2016	11:38 AM	20.54	20.54	20.39	20.39	16388
4/12/2016	11:39 AM	20.49	20.548	20.49	20.545	11900
4/12/2016	11:40 AM	20.5	20.54	20.47	20.48	13936
4/12/2016	11:41 AM	20.52	20.54	20.48	20.48	15443
4/12/2016	11:42 AM	20.48	20.56	20.48	20.52	14675
4/12/2016	11:43 AM	20.52	20.53	20.44	20.47	23293
4/12/2016	11:44 AM	20.43	20.53	20.42	20.53	24935
4/12/2016	11:45 AM	20.5	20.5	20.42	20.42	26471
4/12/2016	11:46 AM	20.43	20.53	20.42	20.49	17971
4/12/2016	11:47 AM	20.38	20.435	20.38	20.43	31573
4/12/2016	11:48 AM	20.37	20.42	20.37	20.38	12740
4/12/2016	11:49 AM	20.38	20.4	20.36	20.37	12391
4/12/2016	11:50 AM	20.528	20.528	20.37	20.38	22246
4/12/2016	11:51 AM	20.55	20.56	20.52	20.52	20847
4/12/2016	11:52 AM	20.51	20.55	20.51	20.55	12264
4/12/2016	11:53 AM	20.52	20.52	20.495	20.5	16727
4/12/2016	11:54 AM	20.63	20.64	20.52	20.54	27751
4/12/2016	11:55 AM	20.65	20.68	20.59	20.63	32640
4/12/2016	11:56 AM	20.66	20.67	20.62	20.64	9680
4/12/2016	11:57 AM	20.74	20.74	20.66	20.66	23038
4/12/2016	11:58 AM	20.77	20.78	20.73	20.75	39201
4/12/2016	11:59 AM	20.78	20.785	20.74	20.78	26090
4/12/2016	12:00 PM	20.79	20.82	20.77	20.78	27230
4/12/2016	12:01 PM	20.68	20.79	20.67	20.79	21197
4/12/2016	12:02 PM	20.64	20.69	20.64	20.68	14910
4/12/2016	12:03 PM	20.68	20.69	20.63	20.64	9191
4/12/2016	12:04 PM	20.73	20.76	20.68	20.68	20200
4/12/2016	12:05 PM	20.76	20.76	20.73	20.73	5353
4/12/2016	12:06 PM	20.76	20.77	20.75	20.76	5748
4/12/2016	12:07 PM	20.825	20.825	20.75	20.76	31522
4/12/2016	12:08 PM	20.815	20.87	20.81	20.815	12098
4/12/2016	12:09 PM	20.83	20.83	20.8	20.81	10247
4/12/2016	12:10 PM	20.86	20.9	20.845	20.845	21106
4/12/2016	12:11 PM	20.76	20.85	20.75	20.85	15795
4/12/2016	12:12 PM	20.76	20.77	20.75	20.753	8500
4/12/2016	12:13 PM	20.76	20.8	20.76	20.76	4972
4/12/2016	12:14 PM	20.76	20.77	20.71	20.76	9317
4/12/2016	12:15 PM	20.75	20.78	20.75	20.76	7848
4/12/2016	12:16 PM	20.65	20.76	20.62	20.755	18718
4/12/2016	12:17 PM	20.67	20.71	20.65	20.66	16150
4/12/2016	12:18 PM	20.63	20.67	20.59	20.67	14019
4/12/2016	12:19 PM	20.59	20.625	20.59	20.62	7600
4/12/2016	12:20 PM	20.55	20.62	20.54	20.59	16060
4/12/2016	12:21 PM	20.53	20.59	20.52	20.555	14400
4/12/2016	12:22 PM	20.47	20.55	20.47	20.53	24815
4/12/2016	12:23 PM	20.51	20.51	20.46	20.47	9972
4/12/2016	12:24 PM	20.49	20.53	20.49	20.51	4665
4/12/2016	12:25 PM	20.51	20.53	20.5	20.5	8400
4/12/2016	12:26 PM	20.53	20.53	20.48	20.51	5933
4/12/2016	12:27 PM	20.53	20.57	20.51	20.54	9860
4/12/2016	12:28 PM	20.56	20.56	20.5	20.53	15736
4/12/2016	12:29 PM	20.52	20.56	20.52	20.56	9099
4/12/2016	12:30 PM	20.5	20.54	20.5	20.53	6401
4/12/2016	12:31 PM	20.39	20.51	20.39	20.5	22590
4/12/2016	12:32 PM	20.38	20.4	20.32	20.39	24608
4/12/2016	12:33 PM	20.28	20.4	20.27	20.39	30028
4/12/2016	12:34 PM	20.42	20.42	20.3	20.3	17447
4/12/2016	12:35 PM	20.4	20.43	20.38	20.42	15239
4/12/2016	12:36 PM	20.33	20.41	20.31	20.41	24288
4/12/2016	12:37 PM	20.27	20.33	20.27	20.33	8207
4/12/2016	12:38 PM	20.26	20.27	20.24	20.26	19027
4/12/2016	12:39 PM	20.17	20.245	20.15	20.245	35793
4/12/2016	12:40 PM	20.23	20.23	20.15	20.16	24393
4/12/2016	12:41 PM	20.16	20.23	20.15	20.23	15842
4/12/2016	12:42 PM	20.17	20.17	20.14	20.16	12427
4/12/2016	12:43 PM	20.25	20.255	20.17	20.18	20147
4/12/2016	12:44 PM	20.22	20.26	20.205	20.255	9044
4/12/2016	12:45 PM	20.27	20.27	20.21	20.215	4400
4/12/2016	12:46 PM	20.29	20.31	20.26	20.26	16543
4/12/2016	12:47 PM	20.29	20.325	20.29	20.305	8154
4/12/2016	12:48 PM	20.22	20.28	20.21	20.28	13126
4/12/2016	12:49 PM	20.33	20.34	20.22	20.22	15806
4/12/2016	12:50 PM	20.31	20.34	20.29	20.34	22306
4/12/2016	12:51 PM	20.29	20.3	20.26	20.3	20132
4/12/2016	12:52 PM	20.23	20.3	20.23	20.28	11223
4/12/2016	12:53 PM	20.15	20.27	20.15	20.24	31204
4/12/2016	12:54 PM	20.12	20.16	20.1	20.15	47014
4/12/2016	12:55 PM	20.11	20.12	20.08	20.12	16965
4/12/2016	12:56 PM	20.09	20.11	20.09	20.1	9000
4/12/2016	12:57 PM	20.15	20.15	20.09	20.09	6773
4/12/2016	12:58 PM	20.16	20.17	20.13	20.16	17100
4/12/2016	12:59 PM	20.15	20.19	20.15	20.16	20364
4/12/2016	1:00 PM	20.23	20.26	20.16	20.16	23074
4/12/2016	1:01 PM	20.29	20.31	20.22	20.23	19956
4/12/2016	1:02 PM	20.23	20.3	20.22	20.295	14670
4/12/2016	1:03 PM	20.24	20.27	20.22	20.22	5699
4/12/2016	1:04 PM	20.23	20.24	20.23	20.24	4599
4/12/2016	1:05 PM	20.24	20.24	20.2	20.22	10821
4/12/2016	1:06 PM	20.25	20.27	20.23	20.24	8459
4/12/2016	1:07 PM	20.37	20.38	20.26	20.26	38944
4/12/2016	1:08 PM	20.4	20.41	20.35	20.37	31019
4/12/2016	1:09 PM	20.45	20.45	20.39	20.41	24398
4/12/2016	1:10 PM	20.47	20.5	20.45	20.47	16851
4/12/2016	1:11 PM	20.52	20.53	20.36	20.47	17100
4/12/2016	1:12 PM	20.51	20.545	20.49	20.53	13640
4/12/2016	1:13 PM	20.49	20.55	20.47	20.52	12893
4/12/2016	1:14 PM	20.5	20.51	20.49	20.49	10141
4/12/2016	1:15 PM	20.54	20.54	20.48	20.5	13869
4/12/2016	1:16 PM	20.52	20.58	20.51	20.55	38130
4/12/2016	1:17 PM	20.55	20.56	20.51	20.51	18918
4/12/2016	1:18 PM	20.5	20.54	20.49	20.54	11286
4/12/2016	1:19 PM	20.54	20.545	20.49	20.49	21664
4/12/2016	1:20 PM	20.5	20.54	20.46	20.54	17330
4/12/2016	1:21 PM	20.51	20.51	20.42	20.49	23531
4/12/2016	1:22 PM	20.46	20.53	20.46	20.51	7364
4/12/2016	1:23 PM	20.45	20.49	20.45	20.46	11078
4/12/2016	1:24 PM	20.385	20.45	20.32	20.45	24540
4/12/2016	1:25 PM	20.31	20.39	20.31	20.39	12438
4/12/2016	1:26 PM	20.28	20.3	20.26	20.3	7010
4/12/2016	1:27 PM	20.28	20.28	20.24	20.27	7500
4/12/2016	1:28 PM	20.3	20.3	20.28	20.28	6508
4/12/2016	1:29 PM	20.28	20.33	20.28	20.3	11867
4/12/2016	1:30 PM	20.35	20.36	20.3	20.3	9590
4/12/2016	1:31 PM	20.24	20.35	20.24	20.34	15700
4/12/2016	1:32 PM	20.13	20.22	20.11	20.22	24302
4/12/2016	1:33 PM	20.15	20.18	20.14	20.14	19990
4/12/2016	1:34 PM	20.23	20.23	20.16	20.17	25072
4/12/2016	1:35 PM	20.27	20.285	20.21	20.23	27177
4/12/2016	1:36 PM	20.35	20.39	20.26	20.27	15819
4/12/2016	1:37 PM	20.43	20.43	20.36	20.36	9289
4/12/2016	1:38 PM	20.48	20.48	20.39	20.42	18080
4/12/2016	1:39 PM	20.44	20.49	20.4	20.48	20743
4/12/2016	1:40 PM	20.49	20.49	20.45	20.45	7812
4/12/2016	1:41 PM	20.45	20.49	20.45	20.49	4500
4/12/2016	1:42 PM	20.38	20.45	20.37	20.45	12228
4/12/2016	1:43 PM	20.35	20.42	20.34	20.38	14829
4/12/2016	1:44 PM	20.24	20.37	20.22	20.36	24783
4/12/2016	1:45 PM	20.26	20.27	20.25	20.27	6664
4/12/2016	1:46 PM	20.18	20.26	20.15	20.26	40499
4/12/2016	1:47 PM	20.24	20.24	20.18	20.19	11750
4/12/2016	1:48 PM	20.28	20.295	20.25	20.25	15570
4/12/2016	1:49 PM	20.36	20.38	20.28	20.28	21321
4/12/2016	1:50 PM	20.28	20.36	20.28	20.36	14200
4/12/2016	1:51 PM	20.33	20.33	20.28	20.29	11055
4/12/2016	1:52 PM	20.33	20.35	20.32	20.33	7390
4/12/2016	1:53 PM	20.36	20.39	20.32	20.33	9400
4/12/2016	1:54 PM	20.35	20.45	20.34	20.39	29352
4/12/2016	1:55 PM	20.29	20.35	20.27	20.34	7671
4/12/2016	1:56 PM	20.25	20.3	20.25	20.3	19312
4/12/2016	1:57 PM	20.23	20.27	20.22	20.24	18074
4/12/2016	1:58 PM	20.16	20.25	20.15	20.24	15935
4/12/2016	1:59 PM	20.15	20.16	20.13	20.15	23173
4/12/2016	2:00 PM	20.1	20.15	20.09	20.15	25622
4/12/2016	2:01 PM	20.14	20.14	20.1	20.11	6467
4/12/2016	2:02 PM	20.165	20.165	20.13	20.13	15371
4/12/2016	2:03 PM	20.11	20.17	20.11	20.15	9300
4/12/2016	2:04 PM	20.14	20.17	20.12	20.12	5600
4/12/2016	2:05 PM	20.02	20.14	20.02	20.14	23922
4/12/2016	2:06 PM	20.11	20.12	20	20.02	45014
4/12/2016	2:07 PM	20.15	20.19	20.11	20.11	18072
4/12/2016	2:08 PM	20.12	20.14	20.12	20.14	4800
4/12/2016	2:09 PM	20.11	20.15	20.11	20.11	6600
4/12/2016	2:10 PM	20.07	20.1	20.03	20.1	18885
4/12/2016	2:11 PM	20.02	20.06	20	20.06	58823
4/12/2016	2:12 PM	20.05	20.05	20	20.02	9600
4/12/2016	2:13 PM	20	20.05	20	20.05	13125
4/12/2016	2:14 PM	19.91	20	19.89	20	100901
4/12/2016	2:15 PM	19.92	19.93	19.87	19.9	18003
4/12/2016	2:16 PM	19.88	19.92	19.85	19.92	11598
4/12/2016	2:17 PM	19.89	19.89	19.85	19.87	12900
4/12/2016	2:18 PM	19.87	19.88	19.85	19.88	5546
4/12/2016	2:19 PM	19.9	19.93	19.88	19.88	30870
4/12/2016	2:20 PM	19.95	19.97	19.9	19.91	19312
4/12/2016	2:21 PM	19.99	20	19.93	19.95	26803
4/12/2016	2:22 PM	20.03	20.03	20	20.01	15434
4/12/2016	2:23 PM	20	20.03	19.99	20.02	16569
4/12/2016	2:24 PM	19.99	20	19.97	20	11978
4/12/2016	2:25 PM	19.99	19.99	19.97	19.98	4321
4/12/2016	2:26 PM	19.96	20	19.955	19.98	23098
4/12/2016	2:27 PM	19.98	20	19.96	19.98	8120
4/12/2016	2:28 PM	19.96	20.01	19.96	19.98	10670
4/12/2016	2:29 PM	20.02	20.02	19.96	19.96	4760
4/12/2016	2:30 PM	20.01	20.025	19.96	20.02	12164
4/12/2016	2:31 PM	20.03	20.03	20	20.01	12029
4/12/2016	2:32 PM	19.98	20.02	19.98	20.02	8958
4/12/2016	2:33 PM	19.96	19.98	19.96	19.98	5400
4/12/2016	2:34 PM	19.99	19.99	19.96	19.97	6200
4/12/2016	2:35 PM	19.97	19.99	19.97	19.99	4114
4/12/2016	2:36 PM	19.99	20	19.96	19.98	9784
4/12/2016	2:37 PM	19.975	20.01	19.975	19.99	27060
4/12/2016	2:38 PM	19.86	19.98	19.86	19.98	38484
4/12/2016	2:39 PM	19.81	19.87	19.8	19.865	11458
4/12/2016	2:40 PM	19.82	19.83	19.8	19.815	52233
4/12/2016	2:41 PM	19.79	19.82	19.77	19.815	12525
4/12/2016	2:42 PM	19.75	19.8	19.75	19.79	30349
4/12/2016	2:43 PM	19.81	19.835	19.74	19.745	14074
4/12/2016	2:44 PM	19.88	19.88	19.81	19.81	21953
4/12/2016	2:45 PM	19.86	19.87	19.84	19.87	16659
4/12/2016	2:46 PM	19.86	19.875	19.82	19.86	14417
4/12/2016	2:47 PM	19.86	19.89	19.86	19.86	41010
4/12/2016	2:48 PM	19.85	19.88	19.82	19.87	39727
4/12/2016	2:49 PM	19.84	19.87	19.82	19.86	12747
4/12/2016	2:50 PM	19.92	19.92	19.83	19.84	15218
4/12/2016	2:51 PM	19.84	19.935	19.82	19.92	28079
4/12/2016	2:52 PM	19.87	19.87	19.84	19.84	12500
4/12/2016	2:53 PM	19.87	19.89	19.85	19.87	23066
4/12/2016	2:54 PM	19.85	19.86	19.84	19.85	5200
4/12/2016	2:55 PM	19.82	19.85	19.81	19.84	10651
4/12/2016	2:56 PM	19.85	19.88	19.83	19.83	8810
4/12/2016	2:57 PM	19.86	19.88	19.84	19.86	16353
4/12/2016	2:58 PM	19.91	19.91	19.86	19.86	39728
4/12/2016	2:59 PM	19.9	19.95	19.9	19.9	16100
4/12/2016	3:00 PM	19.86	19.91	19.85	19.9	17802
4/12/2016	3:01 PM	19.85	19.88	19.83	19.87	10420
4/12/2016	3:02 PM	19.75	19.84	19.72	19.84	68966
4/12/2016	3:03 PM	19.77	19.79	19.73	19.76	32728
4/12/2016	3:04 PM	19.85	19.85	19.75	19.77	15215
4/12/2016	3:05 PM	19.78	19.86	19.78	19.85	9242
4/12/2016	3:06 PM	19.77	19.8	19.73	19.79	66838
4/12/2016	3:07 PM	19.75	19.77	19.73	19.76	21767
4/12/2016	3:08 PM	19.77	19.78	19.74	19.76	27549
4/12/2016	3:09 PM	19.78	19.8	19.77	19.77	11500
4/12/2016	3:10 PM	19.74	19.79	19.74	19.79	10267
4/12/2016	3:11 PM	19.75	19.75	19.73	19.74	10034
4/12/2016	3:12 PM	19.77	19.78	19.73	19.75	16283
4/12/2016	3:13 PM	19.74	19.76	19.73	19.76	16018
4/12/2016	3:14 PM	19.75	19.75	19.74	19.74	7138
4/12/2016	3:15 PM	19.73	19.76	19.73	19.75	16936
4/12/2016	3:16 PM	19.69	19.73	19.69	19.73	74984
4/12/2016	3:17 PM	19.69	19.7	19.68	19.7	5335
4/12/2016	3:18 PM	19.7	19.73	19.68	19.69	18199
4/12/2016	3:19 PM	19.71	19.73	19.69	19.7	14733
4/12/2016	3:20 PM	19.7	19.71	19.67	19.71	15711
4/12/2016	3:21 PM	19.72	19.72	19.69	19.7	3180
4/12/2016	3:22 PM	19.74	19.74	19.7	19.72	14619
4/12/2016	3:23 PM	19.71	19.75	19.71	19.73	21614
4/12/2016	3:24 PM	19.84	19.9	19.71	19.71	47314
4/12/2016	3:25 PM	19.87	19.91	19.83	19.83	27288
4/12/2016	3:26 PM	19.88	19.9	19.85	19.88	11325
4/12/2016	3:27 PM	19.99	20.015	19.86	19.87	37924
4/12/2016	3:28 PM	20.04	20.08	19.97	19.98	36778
4/12/2016	3:29 PM	20.03	20.05	20.02	20.04	23101
4/12/2016	3:30 PM	19.93	20.04	19.92	20.03	15400
4/12/2016	3:31 PM	19.92	19.97	19.92	19.92	29419
4/12/2016	3:32 PM	19.93	19.99	19.92	19.92	14751
4/12/2016	3:33 PM	19.79	19.92	19.78	19.92	19847
4/12/2016	3:34 PM	19.81	19.84	19.77	19.79	11596
4/12/2016	3:35 PM	19.81	19.82	19.79	19.81	8698
4/12/2016	3:36 PM	19.85	19.86	19.79	19.79	21099
4/12/2016	3:37 PM	19.94	19.96	19.86	19.86	28141
4/12/2016	3:38 PM	19.96	19.98	19.94	19.94	18819
4/12/2016	3:39 PM	20.02	20.06	19.93	19.95	41851
4/12/2016	3:40 PM	20.08	20.09	19.97	20.01	44185
4/12/2016	3:41 PM	19.95	20.08	19.95	20.08	34142
4/12/2016	3:42 PM	20.03	20.05	19.95	19.95	16918
4/12/2016	3:43 PM	19.95	20.045	19.93	20.03	16300
4/12/2016	3:44 PM	19.95	19.97	19.85	19.94	37266
4/12/2016	3:45 PM	20.05	20.07	19.95	19.95	45617
4/12/2016	3:46 PM	20.03	20.07	20.03	20.05	15300
4/12/2016	3:47 PM	20.05	20.05	19.92	20.02	42584
4/12/2016	3:48 PM	20.08	20.08	20.04	20.06	20434
4/12/2016	3:49 PM	20.19	20.2	20.07	20.09	69624
4/12/2016	3:50 PM	20.17	20.18	20.14	20.18	20548
4/12/2016	3:51 PM	20.18	20.26	20.17	20.17	24705
4/12/2016	3:52 PM	20.1	20.2	20.07	20.2	40540
4/12/2016	3:53 PM	20.09	20.1	20.05	20.1	23440
4/12/2016	3:54 PM	20.05	20.12	20.05	20.09	20731
4/12/2016	3:55 PM	20.1	20.1	20.04	20.06	11428
4/12/2016	3:56 PM	20.05	20.19	20.01	20.11	68869
4/12/2016	3:57 PM	20.04	20.08	20.04	20.06	20290
4/12/2016	3:58 PM	20	20.06	20	20.03	20078
4/12/2016	3:59 PM	20.01	20.03	19.98	20	32385
4/12/2016	4:00 PM	20.06	20.06	19.99	20.02	29298
4/13/2016	9:31 AM	19.05	19.16	19.02	19.09	41380
4/13/2016	9:32 AM	19.13	19.13	19.05	19.05	23789
4/13/2016	9:33 AM	19.04	19.13	19	19.12	51824
4/13/2016	9:34 AM	19.08	19.08	19	19.05	14555
4/13/2016	9:35 AM	19.16	19.18	19.07	19.07	31600
4/13/2016	9:36 AM	19.01	19.15	18.96	19.15	66298
4/13/2016	9:37 AM	18.97	19.02	18.93	19.02	43939
4/13/2016	9:38 AM	19.03	19.06	18.96	18.98	31039
4/13/2016	9:39 AM	19.1	19.11	19.02	19.04	28593
4/13/2016	9:40 AM	19.11	19.13	19.07	19.1	57071
4/13/2016	9:41 AM	19.14	19.17	19.09	19.1	20568
4/13/2016	9:42 AM	19.18	19.205	19.14	19.15	48418
4/13/2016	9:43 AM	19.2	19.21	19.16	19.18	38074
4/13/2016	9:44 AM	19.205	19.28	19.19	19.205	55211
4/13/2016	9:45 AM	19.06	19.2	19.06	19.2	36464
4/13/2016	9:46 AM	18.99	19.095	18.98	19.07	54037
4/13/2016	9:47 AM	18.95	18.99	18.94	18.99	47768
4/13/2016	9:48 AM	18.98	19	18.95	18.95	73602
4/13/2016	9:49 AM	18.94	18.99	18.93	18.985	38289
4/13/2016	9:50 AM	18.96	18.98	18.92	18.95	30269
4/13/2016	9:51 AM	18.93	18.96	18.89	18.96	31083
4/13/2016	9:52 AM	18.87	18.96	18.85	18.92	33095
4/13/2016	9:53 AM	18.97	18.99	18.84	18.87	33095
4/13/2016	9:54 AM	19.04	19.047	18.96	18.97	19777
4/13/2016	9:55 AM	19	19.04	18.97	19.04	25609
4/13/2016	9:56 AM	19	19.02	18.99	19.02	13480
4/13/2016	9:57 AM	18.96	19.02	18.96	19	23401
4/13/2016	9:58 AM	18.98	18.985	18.95	18.95	11469
4/13/2016	9:59 AM	18.97	18.99	18.94	18.98	19977
4/13/2016	10:00 AM	18.92	18.98	18.9	18.97	19964
4/13/2016	10:01 AM	18.93	18.97	18.91	18.91	20698
4/13/2016	10:02 AM	18.96	18.98	18.92	18.92	10332
4/13/2016	10:03 AM	18.91	18.99	18.88	18.97	33713
4/13/2016	10:04 AM	18.93	18.94	18.9	18.91	9625
4/13/2016	10:05 AM	18.87	18.96	18.87	18.945	28401
4/13/2016	10:06 AM	18.86	18.89	18.82	18.85	44714
4/13/2016	10:07 AM	18.83	18.85	18.81	18.83	18553
4/13/2016	10:08 AM	18.79	18.84	18.751	18.83	53395
4/13/2016	10:09 AM	18.73	18.77	18.73	18.77	36934
4/13/2016	10:10 AM	18.76	18.775	18.71	18.72	22828
4/13/2016	10:11 AM	18.72	18.76	18.7	18.759	37914
4/13/2016	10:12 AM	18.65	18.72	18.65	18.72	41266
4/13/2016	10:13 AM	18.6	18.68	18.58	18.65	73356
4/13/2016	10:14 AM	18.59	18.64	18.57	18.6	50496
4/13/2016	10:15 AM	18.6	18.62	18.59	18.6	28923
4/13/2016	10:16 AM	18.61	18.63	18.59	18.59	23064
4/13/2016	10:17 AM	18.61	18.63	18.59	18.63	65151
4/13/2016	10:18 AM	18.6	18.619	18.59	18.6	15962
4/13/2016	10:19 AM	18.55	18.6	18.55	18.6	47491
4/13/2016	10:20 AM	18.55	18.58	18.53	18.555	18414
4/13/2016	10:21 AM	18.56	18.58	18.549	18.55	12773
4/13/2016	10:22 AM	18.51	18.569	18.5	18.569	48355
4/13/2016	10:23 AM	18.518	18.53	18.48	18.5	150251
4/13/2016	10:24 AM	18.54	18.57	18.5	18.515	90171
4/13/2016	10:25 AM	18.54	18.59	18.52	18.54	24794
4/13/2016	10:26 AM	18.53	18.55	18.51	18.52	17300
4/13/2016	10:27 AM	18.6	18.6	18.52	18.52	34846
4/13/2016	10:28 AM	18.58	18.64	18.57	18.6	33168
4/13/2016	10:29 AM	18.57	18.58	18.55	18.58	12752
4/13/2016	10:30 AM	18.56	18.63	18.56	18.57	20005
4/13/2016	10:31 AM	18.52	18.67	18.5	18.55	44213
4/13/2016	10:32 AM	18.68	18.68	18.5	18.52	31342
4/13/2016	10:33 AM	18.63	18.7	18.58	18.69	40906
4/13/2016	10:34 AM	18.74	18.76	18.62	18.64	36893
4/13/2016	10:35 AM	18.81	18.81	18.71	18.74	49878
4/13/2016	10:36 AM	18.9	18.91	18.8	18.82	44896
4/13/2016	10:37 AM	18.9	18.94	18.9	18.9	20250
4/13/2016	10:38 AM	18.96	18.97	18.9	18.9	22563
4/13/2016	10:39 AM	18.83	18.95	18.79	18.95	35242
4/13/2016	10:40 AM	18.79	18.83	18.79	18.83	10166
4/13/2016	10:41 AM	18.81	18.87	18.8	18.83	15653
4/13/2016	10:42 AM	18.75	18.81	18.74	18.81	15468
4/13/2016	10:43 AM	18.65	18.75	18.64	18.75	29557
4/13/2016	10:44 AM	18.67	18.69	18.65	18.65	20243
4/13/2016	10:45 AM	18.64	18.67	18.64	18.67	11820
4/13/2016	10:46 AM	18.59	18.645	18.57	18.645	27025
4/13/2016	10:47 AM	18.57	18.58	18.54	18.58	14835
4/13/2016	10:48 AM	18.53	18.579	18.5	18.57	39868
4/13/2016	10:49 AM	18.63	18.64	18.53	18.53	14911
4/13/2016	10:50 AM	18.58	18.62	18.56	18.62	14900
4/13/2016	10:51 AM	18.55	18.58	18.53	18.579	16403
4/13/2016	10:52 AM	18.59	18.66	18.55	18.55	29107
4/13/2016	10:53 AM	18.58	18.6	18.54	18.58	18702
4/13/2016	10:54 AM	18.47	18.57	18.44	18.57	39075
4/13/2016	10:55 AM	18.44	18.465	18.43	18.46	25100
4/13/2016	10:56 AM	18.5	18.51	18.42	18.43	43232
4/13/2016	10:57 AM	18.55	18.55	18.47	18.51	33162
4/13/2016	10:58 AM	18.56	18.57	18.53	18.56	18797
4/13/2016	10:59 AM	18.66	18.68	18.57	18.57	19760
4/13/2016	11:00 AM	18.72	18.72	18.64	18.65	20859
4/13/2016	11:01 AM	18.63	18.72	18.6	18.72	14275
4/13/2016	11:02 AM	18.6	18.6	18.54	18.59	14100
4/13/2016	11:03 AM	18.63	18.68	18.6	18.6	10655
4/13/2016	11:04 AM	18.6	18.62	18.6	18.62	6200
4/13/2016	11:05 AM	18.62	18.65	18.58	18.58	13950
4/13/2016	11:06 AM	18.64	18.64	18.57	18.615	15446
4/13/2016	11:07 AM	18.59	18.63	18.56	18.63	11300
4/13/2016	11:08 AM	18.56	18.59	18.56	18.58	13531
4/13/2016	11:09 AM	18.52	18.57	18.52	18.56	5850
4/13/2016	11:10 AM	18.47	18.53	18.45	18.52	50150
4/13/2016	11:11 AM	18.52	18.57	18.46	18.47	30413
4/13/2016	11:12 AM	18.55	18.56	18.51	18.52	15048
4/13/2016	11:13 AM	18.56	18.58	18.55	18.56	12003
4/13/2016	11:14 AM	18.56	18.57	18.53	18.56	8194
4/13/2016	11:15 AM	18.54	18.56	18.51	18.55	13183
4/13/2016	11:16 AM	18.57	18.57	18.47	18.53	22785
4/13/2016	11:17 AM	18.59	18.6	18.55	18.57	12500
4/13/2016	11:18 AM	18.57	18.59	18.57	18.58	7200
4/13/2016	11:19 AM	18.48	18.56	18.47	18.56	33394
4/13/2016	11:20 AM	18.46	18.49	18.46	18.49	13740
4/13/2016	11:21 AM	18.46	18.47	18.43	18.47	11719
4/13/2016	11:22 AM	18.5	18.51	18.45	18.46	40546
4/13/2016	11:23 AM	18.47	18.5	18.46	18.5	13016
4/13/2016	11:24 AM	18.44	18.46	18.44	18.46	9292
4/13/2016	11:25 AM	18.48	18.505	18.43	18.45	15177
4/13/2016	11:26 AM	18.47	18.5	18.47	18.49	8633
4/13/2016	11:27 AM	18.46	18.47	18.44	18.47	5918
4/13/2016	11:28 AM	18.43	18.46	18.42	18.45	12125
4/13/2016	11:29 AM	18.35	18.44	18.35	18.42	64934
4/13/2016	11:30 AM	18.35	18.38	18.34	18.35	34063
4/13/2016	11:31 AM	18.28	18.35	18.24	18.35	78039
4/13/2016	11:32 AM	18.21	18.27	18.21	18.27	44440
4/13/2016	11:33 AM	18.26	18.3	18.21	18.21	35869
4/13/2016	11:34 AM	18.3	18.31	18.25	18.25	9480
4/13/2016	11:35 AM	18.235	18.3	18.235	18.3	23398
4/13/2016	11:36 AM	18.27	18.29	18.24	18.24	10022
4/13/2016	11:37 AM	18.29	18.3	18.25	18.27	12832
4/13/2016	11:38 AM	18.23	18.315	18.21	18.3	37570
4/13/2016	11:39 AM	18.21	18.24	18.2	18.23	88343
4/13/2016	11:40 AM	18.19	18.22	18.17	18.22	24842
4/13/2016	11:41 AM	18.22	18.22	18.19	18.19	18770
4/13/2016	11:42 AM	18.22	18.28	18.21	18.22	41714
4/13/2016	11:43 AM	18.28	18.29	18.22	18.22	32064
4/13/2016	11:44 AM	18.28	18.29	18.23	18.28	14317
4/13/2016	11:45 AM	18.29	18.29	18.25	18.28	8700
4/13/2016	11:46 AM	18.34	18.35	18.24	18.28	21931
4/13/2016	11:47 AM	18.39	18.39	18.31	18.34	34494
4/13/2016	11:48 AM	18.35	18.4	18.33	18.4	23274
4/13/2016	11:49 AM	18.38	18.38	18.32	18.36	10860
4/13/2016	11:50 AM	18.43	18.47	18.38	18.38	65922
4/13/2016	11:51 AM	18.42	18.425	18.39	18.41	12880
4/13/2016	11:52 AM	18.46	18.46	18.43	18.43	11300
4/13/2016	11:53 AM	18.45	18.48	18.44	18.46	22385
4/13/2016	11:54 AM	18.47	18.47	18.44	18.44	8650
4/13/2016	11:55 AM	18.45	18.48	18.43	18.48	11984
4/13/2016	11:56 AM	18.41	18.43	18.4	18.43	7740
4/13/2016	11:57 AM	18.37	18.4	18.35	18.4	15192
4/13/2016	11:58 AM	18.35	18.36	18.31	18.36	17535
4/13/2016	11:59 AM	18.34	18.36	18.33	18.35	4600
4/13/2016	12:00 PM	18.33	18.34	18.29	18.33	14925
4/13/2016	12:01 PM	18.41	18.41	18.32	18.32	21598
4/13/2016	12:02 PM	18.45	18.45	18.39	18.41	10460
4/13/2016	12:03 PM	18.47	18.48	18.44	18.45	18414
4/13/2016	12:04 PM	18.57	18.58	18.46	18.46	16854
4/13/2016	12:05 PM	18.55	18.6	18.52	18.57	19604
4/13/2016	12:06 PM	18.58	18.58	18.51	18.55	7882
4/13/2016	12:07 PM	18.61	18.63	18.53	18.57	15451
4/13/2016	12:08 PM	18.52	18.6	18.5	18.6	9548
4/13/2016	12:09 PM	18.51	18.55	18.5	18.53	7700
4/13/2016	12:10 PM	18.51	18.53	18.5	18.51	9450
4/13/2016	12:11 PM	18.45	18.53	18.43	18.52	14066
4/13/2016	12:12 PM	18.455	18.455	18.4	18.44	13732
4/13/2016	12:13 PM	18.46	18.48	18.43	18.45	10249
4/13/2016	12:14 PM	18.46	18.46	18.42	18.45	10062
4/13/2016	12:15 PM	18.55	18.56	18.46	18.46	6670
4/13/2016	12:16 PM	18.57	18.61	18.52	18.56	12529
4/13/2016	12:17 PM	18.59	18.59	18.53	18.57	8421
4/13/2016	12:18 PM	18.68	18.69	18.59	18.595	14700
4/13/2016	12:19 PM	18.7	18.735	18.65	18.695	10331
4/13/2016	12:20 PM	18.65	18.69	18.64	18.69	11758
4/13/2016	12:21 PM	18.67	18.69	18.65	18.66	3920
4/13/2016	12:22 PM	18.68	18.735	18.68	18.68	32117
4/13/2016	12:23 PM	18.65	18.72	18.65	18.69	8301
4/13/2016	12:24 PM	18.68	18.7	18.66	18.66	5284
4/13/2016	12:25 PM	18.74	18.75	18.67	18.68	13000
4/13/2016	12:26 PM	18.62	18.73	18.55	18.73	23694
4/13/2016	12:27 PM	18.64	18.7	18.63	18.63	10343
4/13/2016	12:28 PM	18.62	18.65	18.62	18.63	4800
4/13/2016	12:29 PM	18.55	18.62	18.54	18.62	11301
4/13/2016	12:30 PM	18.55	18.6	18.54	18.55	6450
4/13/2016	12:31 PM	18.55	18.57	18.54	18.56	4700
4/13/2016	12:32 PM	18.55	18.56	18.55	18.56	4100
4/13/2016	12:33 PM	18.64	18.66	18.55	18.55	4312
4/13/2016	12:34 PM	18.69	18.69	18.66	18.66	904
4/13/2016	12:35 PM	18.66	18.69	18.62	18.69	5200
4/13/2016	12:36 PM	18.62	18.63	18.62	18.62	5140
4/13/2016	12:37 PM	18.55	18.62	18.55	18.61	4339
4/13/2016	12:38 PM	18.55	18.56	18.54	18.54	2200
4/13/2016	12:39 PM	18.55	18.59	18.55	18.56	5733
4/13/2016	12:40 PM	18.56	18.56	18.53	18.54	17801
4/13/2016	12:41 PM	18.55	18.56	18.54	18.56	7719
4/13/2016	12:42 PM	18.46	18.55	18.45	18.55	29992
4/13/2016	12:43 PM	18.52	18.54	18.47	18.47	5636
4/13/2016	12:44 PM	18.45	18.52	18.45	18.51	9258
4/13/2016	12:45 PM	18.49	18.5	18.45	18.46	9759
4/13/2016	12:46 PM	18.43	18.49	18.4	18.49	17463
4/13/2016	12:47 PM	18.43	18.44	18.42	18.43	2200
4/13/2016	12:48 PM	18.44	18.44	18.43	18.43	4807
4/13/2016	12:49 PM	18.44	18.44	18.42	18.43	7447
4/13/2016	12:50 PM	18.43	18.45	18.42	18.44	7240
4/13/2016	12:51 PM	18.4	18.43	18.395	18.43	6783
4/13/2016	12:52 PM	18.4	18.42	18.39	18.39	6100
4/13/2016	12:53 PM	18.45	18.48	18.39	18.39	12538
4/13/2016	12:54 PM	18.53	18.53	18.45	18.45	4200
4/13/2016	12:55 PM	18.49	18.53	18.47	18.52	7820
4/13/2016	12:56 PM	18.48	18.49	18.47	18.48	3800
4/13/2016	12:57 PM	18.5	18.5	18.46	18.49	10700
4/13/2016	12:58 PM	18.47	18.55	18.46	18.51	21291
4/13/2016	12:59 PM	18.44	18.49	18.44	18.46	8300
4/13/2016	1:00 PM	18.46	18.46	18.4	18.45	16759
4/13/2016	1:01 PM	18.46	18.46	18.43	18.46	8755
4/13/2016	1:02 PM	18.48	18.51	18.43	18.43	15000
4/13/2016	1:03 PM	18.46	18.48	18.44	18.46	10920
4/13/2016	1:04 PM	18.52	18.52	18.47	18.47	9666
4/13/2016	1:05 PM	18.56	18.57	18.53	18.53	5036
4/13/2016	1:06 PM	18.57	18.57	18.55	18.56	33876
4/13/2016	1:07 PM	18.65	18.67	18.57	18.57	67678
4/13/2016	1:08 PM	18.66	18.69	18.65	18.66	20346
4/13/2016	1:09 PM	18.57	18.67	18.56	18.67	26475
4/13/2016	1:10 PM	18.61	18.61	18.54	18.57	17405
4/13/2016	1:11 PM	18.54	18.64	18.54	18.6	56892
4/13/2016	1:12 PM	18.56	18.57	18.55	18.55	3780
4/13/2016	1:13 PM	18.7	18.7	18.56	18.56	70292
4/13/2016	1:14 PM	18.69	18.72	18.67	18.71	18825
4/13/2016	1:15 PM	18.68	18.69	18.67	18.69	6200
4/13/2016	1:16 PM	18.55	18.69	18.55	18.69	16227
4/13/2016	1:17 PM	18.64	18.64	18.55	18.55	14587
4/13/2016	1:18 PM	18.59	18.67	18.58	18.64	13700
4/13/2016	1:19 PM	18.68	18.68	18.59	18.6	11900
4/13/2016	1:20 PM	18.66	18.73	18.65	18.68	15851
4/13/2016	1:21 PM	18.58	18.68	18.58	18.65	12231
4/13/2016	1:22 PM	18.57	18.59	18.56	18.58	6029
4/13/2016	1:23 PM	18.57	18.59	18.54	18.57	7340
4/13/2016	1:24 PM	18.56	18.59	18.55	18.55	6142
4/13/2016	1:25 PM	18.51	18.57	18.49	18.56	13342
4/13/2016	1:26 PM	18.47	18.5	18.44	18.5	9347
4/13/2016	1:27 PM	18.47	18.5	18.46	18.48	7336
4/13/2016	1:28 PM	18.42	18.46	18.41	18.46	8295
4/13/2016	1:29 PM	18.46	18.46	18.42	18.42	9174
4/13/2016	1:30 PM	18.44	18.49	18.43	18.47	18421
4/13/2016	1:31 PM	18.4	18.43	18.4	18.43	10954
4/13/2016	1:32 PM	18.43	18.44	18.38	18.4	8697
4/13/2016	1:33 PM	18.44	18.44	18.41	18.42	9200
4/13/2016	1:34 PM	18.49	18.49	18.45	18.45	11755
4/13/2016	1:35 PM	18.48	18.52	18.47	18.495	10100
4/13/2016	1:36 PM	18.5	18.52	18.48	18.48	9200
4/13/2016	1:37 PM	18.52	18.53	18.49	18.49	4539
4/13/2016	1:38 PM	18.45	18.52	18.4	18.52	55324
4/13/2016	1:39 PM	18.4	18.45	18.4	18.45	58638
4/13/2016	1:40 PM	18.35	18.4	18.35	18.4	28914
4/13/2016	1:41 PM	18.32	18.34	18.32	18.34	12465
4/13/2016	1:42 PM	18.36	18.39	18.32	18.32	21166
4/13/2016	1:43 PM	18.355	18.36	18.33	18.36	3368
4/13/2016	1:44 PM	18.33	18.335	18.32	18.335	4400
4/13/2016	1:45 PM	18.31	18.33	18.3	18.33	20556
4/13/2016	1:46 PM	18.3	18.31	18.28	18.3	11866
4/13/2016	1:47 PM	18.29	18.31	18.28	18.295	10339
4/13/2016	1:48 PM	18.31	18.32	18.3	18.3	4000
4/13/2016	1:49 PM	18.32	18.36	18.31	18.31	18802
4/13/2016	1:50 PM	18.32	18.35	18.32	18.32	5150
4/13/2016	1:51 PM	18.32	18.33	18.3	18.32	13320
4/13/2016	1:52 PM	18.3	18.31	18.28	18.31	9897
4/13/2016	1:53 PM	18.38	18.39	18.295	18.295	17655
4/13/2016	1:54 PM	18.43	18.47	18.41	18.41	45658
4/13/2016	1:55 PM	18.35	18.43	18.34	18.43	16951
4/13/2016	1:56 PM	18.31	18.34	18.3	18.33	13900
4/13/2016	1:57 PM	18.33	18.33	18.31	18.31	3220
4/13/2016	1:58 PM	18.32	18.32	18.31	18.31	3020
4/13/2016	1:59 PM	18.24	18.33	18.23	18.32	39759
4/13/2016	2:00 PM	18.3	18.31	18.25	18.25	12398
4/13/2016	2:01 PM	18.34	18.35	18.27	18.28	14108
4/13/2016	2:02 PM	18.32	18.35	18.32	18.34	25916
4/13/2016	2:03 PM	18.44	18.44	18.34	18.34	33203
4/13/2016	2:04 PM	18.4	18.449	18.4	18.449	16349
4/13/2016	2:05 PM	18.43	18.47	18.41	18.41	11700
4/13/2016	2:06 PM	18.39	18.45	18.39	18.43	4859
4/13/2016	2:07 PM	18.38	18.4	18.37	18.39	5486
4/13/2016	2:08 PM	18.3	18.37	18.29	18.37	14370
4/13/2016	2:09 PM	18.29	18.3	18.28	18.3	4700
4/13/2016	2:10 PM	18.2	18.27	18.19	18.27	48574
4/13/2016	2:11 PM	18.26	18.26	18.2	18.21	14055
4/13/2016	2:12 PM	18.22	18.26	18.22	18.26	8090
4/13/2016	2:13 PM	18.26	18.32	18.16	18.22	51937
4/13/2016	2:14 PM	18.32	18.36	18.24	18.26	15710
4/13/2016	2:15 PM	18.42	18.44	18.32	18.32	18417
4/13/2016	2:16 PM	18.45	18.45	18.39	18.42	6993
4/13/2016	2:17 PM	18.43	18.459	18.41	18.45	4360
4/13/2016	2:18 PM	18.36	18.41	18.33	18.4	21559
4/13/2016	2:19 PM	18.37	18.37	18.34	18.36	48918
4/13/2016	2:20 PM	18.39	18.425	18.36	18.37	17651
4/13/2016	2:21 PM	18.37	18.39	18.3	18.39	25063
4/13/2016	2:22 PM	18.42	18.42	18.36	18.38	19201
4/13/2016	2:23 PM	18.39	18.43	18.37	18.41	8240
4/13/2016	2:24 PM	18.43	18.43	18.4	18.41	5920
4/13/2016	2:25 PM	18.41	18.46	18.41	18.43	22744
4/13/2016	2:26 PM	18.44	18.46	18.41	18.41	11460
4/13/2016	2:27 PM	18.45	18.45	18.42	18.44	10221
4/13/2016	2:28 PM	18.46	18.48	18.45	18.45	23559
4/13/2016	2:29 PM	18.48	18.48	18.45	18.46	28687
4/13/2016	2:30 PM	18.48	18.49	18.47	18.48	36383
4/13/2016	2:31 PM	18.44	18.48	18.44	18.48	10590
4/13/2016	2:32 PM	18.45	18.46	18.41	18.41	11985
4/13/2016	2:33 PM	18.41	18.46	18.41	18.45	12400
4/13/2016	2:34 PM	18.37	18.4	18.34	18.4	29952
4/13/2016	2:35 PM	18.38	18.42	18.38	18.38	11690
4/13/2016	2:36 PM	18.36	18.37	18.34	18.36	7562
4/13/2016	2:37 PM	18.36	18.37	18.34	18.34	17173
4/13/2016	2:38 PM	18.33	18.36	18.33	18.36	3358
4/13/2016	2:39 PM	18.35	18.36	18.33	18.33	8375
4/13/2016	2:40 PM	18.32	18.34	18.31	18.34	11364
4/13/2016	2:41 PM	18.35	18.36	18.35	18.35	1957
4/13/2016	2:42 PM	18.36	18.37	18.36	18.36	22980
4/13/2016	2:43 PM	18.33	18.38	18.33	18.36	14135
4/13/2016	2:44 PM	18.32	18.34	18.32	18.33	6100
4/13/2016	2:45 PM	18.32	18.35	18.32	18.33	9800
4/13/2016	2:46 PM	18.26	18.31	18.26	18.31	54281
4/13/2016	2:47 PM	18.24	18.25	18.21	18.25	39262
4/13/2016	2:48 PM	18.26	18.26	18.24	18.24	12755
4/13/2016	2:49 PM	18.33	18.35	18.26	18.26	42562
4/13/2016	2:50 PM	18.34	18.35	18.34	18.34	2840
4/13/2016	2:51 PM	18.35	18.37	18.35	18.36	3100
4/13/2016	2:52 PM	18.44	18.44	18.34	18.34	9826
4/13/2016	2:53 PM	18.36	18.41	18.35	18.41	21632
4/13/2016	2:54 PM	18.37	18.37	18.35	18.355	4600
4/13/2016	2:55 PM	18.36	18.37	18.34	18.35	5400
4/13/2016	2:56 PM	18.37	18.38	18.36	18.37	12035
4/13/2016	2:57 PM	18.35	18.37	18.35	18.37	7655
4/13/2016	2:58 PM	18.33	18.35	18.33	18.34	2200
4/13/2016	2:59 PM	18.33	18.35	18.32	18.33	6800
4/13/2016	3:00 PM	18.34	18.34	18.31	18.33	14679
4/13/2016	3:01 PM	18.22	18.37	18.22	18.34	39723
4/13/2016	3:02 PM	18.21	18.24	18.2	18.22	10750
4/13/2016	3:03 PM	18.19	18.22	18.18	18.21	7730
4/13/2016	3:04 PM	18.22	18.22	18.19	18.19	3255
4/13/2016	3:05 PM	18.2	18.24	18.2	18.23	8917
4/13/2016	3:06 PM	18.2	18.23	18.18	18.19	4100
4/13/2016	3:07 PM	18.2	18.21	18.19	18.21	7076
4/13/2016	3:08 PM	18.2	18.22	18.191	18.2	9023
4/13/2016	3:09 PM	18.13	18.19	18.12	18.19	67711
4/13/2016	3:10 PM	18.09	18.125	18.07	18.125	71425
4/13/2016	3:11 PM	18.09	18.1	18.08	18.09	29471
4/13/2016	3:12 PM	18.05	18.1	18.05	18.1	36802
4/13/2016	3:13 PM	18.1	18.1	18.02	18.05	39541
4/13/2016	3:14 PM	18.1	18.11	18.09	18.09	14041
4/13/2016	3:15 PM	18.12	18.13	18.09	18.1	9656
4/13/2016	3:16 PM	18.17	18.18	18.13	18.13	11394
4/13/2016	3:17 PM	18.19	18.19	18.17	18.17	1700
4/13/2016	3:18 PM	18.2	18.21	18.18	18.18	12200
4/13/2016	3:19 PM	18.22	18.23	18.2	18.21	6035
4/13/2016	3:20 PM	18.23	18.25	18.22	18.22	18434
4/13/2016	3:21 PM	18.24	18.24	18.22	18.23	16841
4/13/2016	3:22 PM	18.27	18.27	18.22	18.24	12085
4/13/2016	3:23 PM	18.28	18.28	18.24	18.24	9462
4/13/2016	3:24 PM	18.29	18.29	18.26	18.26	4625
4/13/2016	3:25 PM	18.23	18.3	18.22	18.27	3948
4/13/2016	3:26 PM	18.21	18.24	18.21	18.22	10988
4/13/2016	3:27 PM	18.19	18.21	18.17	18.2	8550
4/13/2016	3:28 PM	18.2	18.21	18.19	18.19	4955
4/13/2016	3:29 PM	18.18	18.18	18.18	18.18	1200
4/13/2016	3:30 PM	18.22	18.22	18.2	18.21	11862
4/13/2016	3:31 PM	18.22	18.22	18.2	18.22	8507
4/13/2016	3:32 PM	18.13	18.225	18.13	18.225	77910
4/13/2016	3:33 PM	18.11	18.14	18.1	18.12	24510
4/13/2016	3:34 PM	18.08	18.12	18.08	18.11	11666
4/13/2016	3:35 PM	18.09	18.1	18.08	18.1	12814
4/13/2016	3:36 PM	18.11	18.12	18.08	18.08	15534
4/13/2016	3:37 PM	18.09	18.1	18.08	18.1	20660
4/13/2016	3:38 PM	18.11	18.11	18.085	18.09	7100
4/13/2016	3:39 PM	18.12	18.13	18.11	18.11	19676
4/13/2016	3:40 PM	18.1	18.12	18.09	18.11	23960
4/13/2016	3:41 PM	18.13	18.13	18.1	18.1	7655
4/13/2016	3:42 PM	18.11	18.13	18.11	18.12	8213
4/13/2016	3:43 PM	18.11	18.12	18.1	18.1	5360
4/13/2016	3:44 PM	18.08	18.12	18.075	18.12	12685
4/13/2016	3:45 PM	18.1	18.12	18.085	18.085	10965
4/13/2016	3:46 PM	18.095	18.11	18.095	18.1	4421
4/13/2016	3:47 PM	18.09	18.1	18.08	18.1	7840
4/13/2016	3:48 PM	18.12	18.14	18.1	18.11	7528
4/13/2016	3:49 PM	18.15	18.15	18.135	18.14	6785
4/13/2016	3:50 PM	18.18	18.225	18.15	18.15	41703
4/13/2016	3:51 PM	18.22	18.22	18.18	18.19	3766
4/13/2016	3:52 PM	18.2	18.22	18.2	18.22	8327
4/13/2016	3:53 PM	18.21	18.23	18.21	18.21	6000
4/13/2016	3:54 PM	18.22	18.22	18.21	18.21	2813
4/13/2016	3:55 PM	18.23	18.24	18.21	18.21	5995
4/13/2016	3:56 PM	18.1	18.25	18.1	18.23	45834
4/13/2016	3:57 PM	18.05	18.095	18.05	18.095	21488
4/13/2016	3:58 PM	18.045	18.08	18.04	18.06	24313
4/13/2016	3:59 PM	18.07	18.08	18.045	18.045	42504
4/13/2016	4:00 PM	18.06	18.095	18.05	18.07	33053
4/14/2016	9:31 AM	18	18.01	17.97	17.985	17311
4/14/2016	9:32 AM	17.95	18.015	17.95	18.015	32864
4/14/2016	9:33 AM	18.05	18.05	17.95	17.95	15905
4/14/2016	9:34 AM	18.08	18.09	18.04	18.05	11423
4/14/2016	9:35 AM	18.05	18.1	18.035	18.1	6000
4/14/2016	9:36 AM	18.16	18.17	18.08	18.08	64681
4/14/2016	9:37 AM	18.105	18.22	18.1	18.17	26708
4/14/2016	9:38 AM	18.09	18.14	18.04	18.11	21969
4/14/2016	9:39 AM	18.12	18.18	18.11	18.11	26107
4/14/2016	9:40 AM	18.12	18.13	18.1	18.1	5601
4/14/2016	9:41 AM	18.12	18.14	18.12	18.14	10222
4/14/2016	9:42 AM	18.2	18.2	18.12	18.12	22717
4/14/2016	9:43 AM	18.22	18.24	18.19	18.2	9223
4/14/2016	9:44 AM	18.2	18.24	18.2	18.23	9400
4/14/2016	9:45 AM	18.22	18.22	18.17	18.2	9560
4/14/2016	9:46 AM	18.21	18.24	18.2	18.21	8590
4/14/2016	9:47 AM	18.25	18.26	18.23	18.24	9015
4/14/2016	9:48 AM	18.17	18.24	18.16	18.24	11093
4/14/2016	9:49 AM	18.14	18.16	18.11	18.16	13458
4/14/2016	9:50 AM	18.15	18.15	18.13	18.14	19390
4/14/2016	9:51 AM	18.24	18.25	18.16	18.16	24013
4/14/2016	9:52 AM	18.31	18.349	18.25	18.25	36051
4/14/2016	9:53 AM	18.33	18.34	18.31	18.31	17809
4/14/2016	9:54 AM	18.35	18.36	18.32	18.33	20483
4/14/2016	9:55 AM	18.34	18.39	18.32	18.34	44756
4/14/2016	9:56 AM	18.34	18.35	18.29	18.33	15941
4/14/2016	9:57 AM	18.36	18.36	18.33	18.33	26815
4/14/2016	9:58 AM	18.32	18.36	18.3	18.36	14485
4/14/2016	9:59 AM	18.34	18.36	18.32	18.35	7016
4/14/2016	10:00 AM	18.24	18.35	18.22	18.35	19025
4/14/2016	10:01 AM	18.23	18.26	18.22	18.24	10584
4/14/2016	10:02 AM	18.19	18.27	18.19	18.25	16019
4/14/2016	10:03 AM	18.22	18.22	18.19	18.19	4636
4/14/2016	10:04 AM	18.19	18.23	18.16	18.21	26210
4/14/2016	10:05 AM	18.19	18.22	18.17	18.19	7500
4/14/2016	10:06 AM	18.2	18.26	18.16	18.16	11508
4/14/2016	10:07 AM	18.06	18.2	18.06	18.19	32220
4/14/2016	10:08 AM	18.07	18.1	18.05	18.05	15443
4/14/2016	10:09 AM	18.025	18.07	18.025	18.05	14500
4/14/2016	10:10 AM	18.025	18.04	18.01	18.025	15806
4/14/2016	10:11 AM	18.05	18.05	18.02	18.02	7725
4/14/2016	10:12 AM	18	18.05	18	18.04	22941
4/14/2016	10:13 AM	17.91	18.005	17.9	18.005	35647
4/14/2016	10:14 AM	17.84	17.93	17.84	17.9	44661
4/14/2016	10:15 AM	17.88	17.9	17.83	17.84	33975
4/14/2016	10:16 AM	17.9	17.92	17.86	17.88	10994
4/14/2016	10:17 AM	17.91	17.91	17.9	17.91	7198
4/14/2016	10:18 AM	17.89	17.93	17.89	17.92	10300
4/14/2016	10:19 AM	17.85	17.89	17.85	17.89	24253
4/14/2016	10:20 AM	17.81	17.84	17.81	17.84	8165
4/14/2016	10:21 AM	17.7	17.805	17.7	17.805	36292
4/14/2016	10:22 AM	17.62	17.71	17.61	17.7	84162
4/14/2016	10:23 AM	17.67	17.71	17.63	17.63	35576
4/14/2016	10:24 AM	17.64	17.68	17.64	17.68	16542
4/14/2016	10:25 AM	17.68	17.71	17.62	17.63	19821
4/14/2016	10:26 AM	17.69	17.72	17.69	17.7	10510
4/14/2016	10:27 AM	17.64	17.7	17.6	17.69	20284
4/14/2016	10:28 AM	17.69	17.69	17.6	17.62	45828
4/14/2016	10:29 AM	17.61	17.69	17.61	17.68	11654
4/14/2016	10:30 AM	17.615	17.66	17.6	17.6	17190
4/14/2016	10:31 AM	17.58	17.6	17.57	17.6	20963
4/14/2016	10:32 AM	17.57	17.6	17.57	17.58	28083
4/14/2016	10:33 AM	17.58	17.6	17.56	17.565	12846
4/14/2016	10:34 AM	17.61	17.63	17.57	17.59	14047
4/14/2016	10:35 AM	17.62	17.63	17.6	17.61	10885
4/14/2016	10:36 AM	17.7	17.7	17.61	17.62	43486
4/14/2016	10:37 AM	17.67	17.72	17.67	17.71	12395
4/14/2016	10:38 AM	17.71	17.74	17.67	17.68	8524
4/14/2016	10:39 AM	17.71	17.73	17.71	17.71	2584
4/14/2016	10:40 AM	17.78	17.79	17.7	17.72	17300
4/14/2016	10:41 AM	17.75	17.8	17.73	17.8	7409
4/14/2016	10:42 AM	17.77	17.77	17.71	17.76	4300
4/14/2016	10:43 AM	17.72	17.78	17.72	17.77	3300
4/14/2016	10:44 AM	17.71	17.72	17.67	17.72	23784
4/14/2016	10:45 AM	17.7	17.72	17.7	17.71	10986
4/14/2016	10:46 AM	17.72	17.72	17.675	17.7	1600
4/14/2016	10:47 AM	17.84	17.84	17.72	17.72	20352
4/14/2016	10:48 AM	17.86	17.86	17.82	17.845	10653
4/14/2016	10:49 AM	17.82	17.9	17.81	17.87	6550
4/14/2016	10:50 AM	17.9	17.92	17.81	17.81	8884
4/14/2016	10:51 AM	17.82	17.92	17.81	17.9	6340
4/14/2016	10:52 AM	17.75	17.78	17.75	17.78	9483
4/14/2016	10:53 AM	17.71	17.75	17.71	17.75	8277
4/14/2016	10:54 AM	17.64	17.71	17.64	17.71	9500
4/14/2016	10:55 AM	17.58	17.64	17.56	17.64	31278
4/14/2016	10:56 AM	17.66	17.67	17.57	17.58	10642
4/14/2016	10:57 AM	17.59	17.65	17.58	17.64	2723
4/14/2016	10:58 AM	17.6	17.61	17.58	17.58	15025
4/14/2016	10:59 AM	17.61	17.61	17.59	17.59	6820
4/14/2016	11:00 AM	17.62	17.62	17.58	17.6	15355
4/14/2016	11:01 AM	17.55	17.6	17.53	17.6	29483
4/14/2016	11:02 AM	17.58	17.58	17.54	17.55	2715
4/14/2016	11:03 AM	17.58	17.59	17.55	17.58	4900
4/14/2016	11:04 AM	17.57	17.58	17.55	17.58	9318
4/14/2016	11:05 AM	17.55	17.58	17.55	17.57	8975
4/14/2016	11:06 AM	17.6	17.6	17.57	17.57	4844
4/14/2016	11:07 AM	17.6	17.6	17.58	17.59	2783
4/14/2016	11:08 AM	17.565	17.59	17.565	17.58	1545
4/14/2016	11:09 AM	17.58	17.59	17.55	17.58	15845
4/14/2016	11:10 AM	17.55	17.6	17.55	17.58	5666
4/14/2016	11:11 AM	17.57	17.57	17.53	17.55	18330
4/14/2016	11:12 AM	17.58	17.58	17.55	17.55	6900
4/14/2016	11:13 AM	17.57	17.58	17.56	17.57	3040
4/14/2016	11:14 AM	17.6	17.6	17.58	17.58	6434
4/14/2016	11:15 AM	17.68	17.69	17.61	17.61	16925
4/14/2016	11:16 AM	17.65	17.68	17.65	17.68	2450
4/14/2016	11:17 AM	17.63	17.67	17.63	17.66	2200
4/14/2016	11:18 AM	17.65	17.65	17.63	17.63	4800
4/14/2016	11:19 AM	17.58	17.65	17.575	17.65	8225
4/14/2016	11:20 AM	17.56	17.58	17.54	17.58	7472
4/14/2016	11:21 AM	17.58	17.6	17.56	17.58	6200
4/14/2016	11:22 AM	17.6	17.6	17.58	17.58	2175
4/14/2016	11:23 AM	17.7	17.7	17.61	17.61	14361
4/14/2016	11:24 AM	17.78	17.78	17.72	17.72	17924
4/14/2016	11:25 AM	17.76	17.78	17.75	17.77	3351
4/14/2016	11:26 AM	17.86	17.86	17.76	17.76	12853
4/14/2016	11:27 AM	17.76	17.87	17.76	17.87	5600
4/14/2016	11:28 AM	17.76	17.76	17.74	17.74	1191
4/14/2016	11:29 AM	17.69	17.74	17.66	17.74	7600
4/14/2016	11:30 AM	17.64	17.7	17.64	17.7	3100
4/14/2016	11:31 AM	17.55	17.62	17.53	17.62	27698
4/14/2016	11:32 AM	17.56	17.57	17.55	17.57	3400
4/14/2016	11:33 AM	17.55	17.56	17.55	17.56	2154
4/14/2016	11:34 AM	17.56	17.56	17.52	17.56	10372
4/14/2016	11:35 AM	17.5	17.55	17.5	17.54	51520
4/14/2016	11:36 AM	17.53	17.57	17.5	17.5	42620
4/14/2016	11:37 AM	17.54	17.55	17.52	17.52	9697
4/14/2016	11:38 AM	17.548	17.56	17.54	17.545	7597
4/14/2016	11:39 AM	17.55	17.55	17.54	17.54	500
4/14/2016	11:40 AM	17.53	17.55	17.5	17.55	15620
4/14/2016	11:41 AM	17.58	17.58	17.54	17.54	14880
4/14/2016	11:42 AM	17.65	17.65	17.57	17.58	21729
4/14/2016	11:43 AM	17.63	17.67	17.63	17.65	15078
4/14/2016	11:44 AM	17.63	17.65	17.63	17.65	3024
4/14/2016	11:45 AM	17.65	17.65	17.62	17.62	5450
4/14/2016	11:46 AM	17.64	17.648	17.63	17.648	600
4/14/2016	11:47 AM	17.63	17.63	17.63	17.63	400
4/14/2016	11:48 AM	17.64	17.64	17.64	17.64	1150
4/14/2016	11:49 AM	17.6	17.61	17.6	17.61	300
4/14/2016	11:50 AM	17.53	17.57	17.52	17.57	2522
4/14/2016	11:51 AM	17.59	17.59	17.54	17.54	18048
4/14/2016	11:52 AM	17.599	17.6	17.58	17.59	12836
4/14/2016	11:53 AM	17.59	17.6	17.59	17.595	5200
4/14/2016	11:54 AM	17.65	17.66	17.59	17.59	33150
4/14/2016	11:55 AM	17.66	17.67	17.63	17.64	2400
4/14/2016	11:56 AM	17.67	17.67	17.64	17.66	12025
4/14/2016	11:57 AM	17.68	17.71	17.655	17.655	10236
4/14/2016	11:58 AM	17.655	17.69	17.655	17.69	4525
4/14/2016	11:59 AM	17.655	17.67	17.65	17.65	1300
4/14/2016	12:00 PM	17.64	17.645	17.64	17.645	5400
4/14/2016	12:01 PM	17.71	17.71	17.63	17.63	3400
4/14/2016	12:03 PM	17.7	17.7	17.69	17.69	332
4/14/2016	12:04 PM	17.645	17.725	17.645	17.71	17352
4/14/2016	12:05 PM	17.65	17.67	17.64	17.64	6500
4/14/2016	12:06 PM	17.65	17.67	17.65	17.66	1000
4/14/2016	12:07 PM	17.7	17.7	17.66	17.66	7665
4/14/2016	12:08 PM	17.715	17.725	17.7	17.7	11800
4/14/2016	12:09 PM	17.71	17.72	17.71	17.715	3138
4/14/2016	12:10 PM	17.7	17.71	17.68	17.7	2950
4/14/2016	12:11 PM	17.665	17.709	17.66	17.709	3650
4/14/2016	12:12 PM	17.669	17.69	17.66	17.689	4446
4/14/2016	12:13 PM	17.68	17.68	17.66	17.66	1900
4/14/2016	12:14 PM	17.67	17.68	17.67	17.68	1400
4/14/2016	12:15 PM	17.665	17.68	17.665	17.68	1500
4/14/2016	12:16 PM	17.66	17.66	17.65	17.65	500
4/14/2016	12:17 PM	17.67	17.67	17.65	17.66	5130
4/14/2016	12:18 PM	17.61	17.64	17.6	17.64	15329
4/14/2016	12:19 PM	17.61	17.61	17.59	17.6	1600
4/14/2016	12:20 PM	17.6	17.6	17.6	17.6	1100
4/14/2016	12:21 PM	17.6	17.62	17.6	17.61	5225
4/14/2016	12:22 PM	17.7	17.7	17.61	17.61	21459
4/14/2016	12:23 PM	17.76	17.76	17.71	17.71	11643
4/14/2016	12:24 PM	17.79	17.8	17.77	17.78	16337
4/14/2016	12:25 PM	17.78	17.79	17.78	17.79	1500
4/14/2016	12:26 PM	17.77	17.79	17.77	17.79	700
4/14/2016	12:27 PM	17.78	17.78	17.74	17.74	7650
4/14/2016	12:28 PM	17.75	17.78	17.73	17.78	2400
4/14/2016	12:29 PM	17.75	17.76	17.75	17.76	500
4/14/2016	12:30 PM	17.81	17.81	17.78	17.78	12387
4/14/2016	12:31 PM	17.93	17.97	17.8	17.8	39742
4/14/2016	12:32 PM	17.96	17.97	17.925	17.925	5460
4/14/2016	12:33 PM	17.89	17.95	17.87	17.95	6100
4/14/2016	12:34 PM	17.87	17.9	17.855	17.87	5213
4/14/2016	12:35 PM	17.88	17.9	17.88	17.89	3996
4/14/2016	12:36 PM	17.92	17.94	17.88	17.88	36128
4/14/2016	12:37 PM	17.97	17.99	17.92	17.92	10458
4/14/2016	12:38 PM	17.88	17.98	17.87	17.98	4253
4/14/2016	12:39 PM	17.87	17.87	17.86	17.86	2100
4/14/2016	12:40 PM	17.87	17.88	17.87	17.88	600
4/14/2016	12:41 PM	17.87	17.87	17.85	17.87	6542
4/14/2016	12:42 PM	17.86	17.87	17.86	17.86	1248
4/14/2016	12:43 PM	17.78	17.83	17.755	17.83	17109
4/14/2016	12:44 PM	17.71	17.77	17.7	17.77	8040
4/14/2016	12:45 PM	17.65	17.7	17.62	17.7	11000
4/14/2016	12:46 PM	17.66	17.66	17.63	17.64	11749
4/14/2016	12:47 PM	17.65	17.67	17.65	17.66	10325
4/14/2016	12:48 PM	17.73	17.74	17.66	17.66	27206
4/14/2016	12:49 PM	17.76	17.77	17.75	17.75	3898
4/14/2016	12:50 PM	17.74	17.76	17.71	17.76	3403
4/14/2016	12:51 PM	17.7	17.73	17.7	17.73	1500
4/14/2016	12:52 PM	17.67	17.7	17.67	17.7	2800
4/14/2016	12:53 PM	17.73	17.73	17.67	17.67	10244
4/14/2016	12:54 PM	17.76	17.76	17.74	17.75	700
4/14/2016	12:55 PM	17.74	17.76	17.74	17.76	6125
4/14/2016	12:56 PM	17.75	17.78	17.75	17.76	1000
4/14/2016	12:57 PM	17.74	17.76	17.74	17.76	8017
4/14/2016	12:58 PM	17.8	17.8	17.76	17.76	4150
4/14/2016	12:59 PM	17.79	17.81	17.79	17.795	5640
4/14/2016	1:00 PM	17.79	17.8	17.79	17.8	1600
4/14/2016	1:01 PM	17.78	17.805	17.78	17.805	600
4/14/2016	1:02 PM	17.78	17.79	17.76	17.79	2555
4/14/2016	1:03 PM	17.8	17.805	17.79	17.79	8328
4/14/2016	1:04 PM	17.76	17.79	17.75	17.78	2098
4/14/2016	1:05 PM	17.81	17.825	17.78	17.78	17412
4/14/2016	1:06 PM	17.77	17.79	17.74	17.79	4600
4/14/2016	1:07 PM	17.83	17.83	17.77	17.77	8423
4/14/2016	1:08 PM	17.84	17.855	17.82	17.855	3600
4/14/2016	1:09 PM	17.83	17.87	17.83	17.85	24604
4/14/2016	1:10 PM	17.79	17.85	17.785	17.83	8911
4/14/2016	1:11 PM	17.81	17.84	17.81	17.81	8495
4/14/2016	1:12 PM	17.82	17.82	17.81	17.81	2260
4/14/2016	1:13 PM	17.84	17.87	17.84	17.85	8398
4/14/2016	1:14 PM	17.88	17.88	17.855	17.855	7800
4/14/2016	1:15 PM	17.87	17.87	17.86	17.86	10900
4/14/2016	1:16 PM	17.91	17.94	17.88	17.88	12193
4/14/2016	1:17 PM	17.97	17.97	17.94	17.95	4700
4/14/2016	1:18 PM	18	18	17.94	17.96	13150
4/14/2016	1:19 PM	18.06	18.075	17.98	18	33715
4/14/2016	1:20 PM	18.07	18.07	18.045	18.05	2637
4/14/2016	1:21 PM	18.12	18.15	18.07	18.07	17928
4/14/2016	1:22 PM	18.13	18.16	18.1	18.11	9082
4/14/2016	1:23 PM	18.09	18.13	18.08	18.12	8473
4/14/2016	1:24 PM	18.1	18.1	18.08	18.1	8588
4/14/2016	1:25 PM	18.24	18.24	18.08	18.08	17186
4/14/2016	1:26 PM	18.26	18.28	18.23	18.24	22825
4/14/2016	1:27 PM	18.26	18.28	18.24	18.25	5500
4/14/2016	1:28 PM	18.19	18.26	18.19	18.26	19810
4/14/2016	1:29 PM	18.15	18.195	18.15	18.195	1645
4/14/2016	1:30 PM	18.23	18.23	18.15	18.15	9120
4/14/2016	1:31 PM	18.19	18.26	18.19	18.24	11940
4/14/2016	1:32 PM	18.17	18.18	18.16	18.18	3550
4/14/2016	1:33 PM	18.22	18.22	18.18	18.18	2200
4/14/2016	1:34 PM	18.23	18.25	18.21	18.23	16144
4/14/2016	1:35 PM	18.24	18.24	18.22	18.23	9251
4/14/2016	1:36 PM	18.21	18.24	18.2	18.24	2351
4/14/2016	1:37 PM	18.24	18.24	18.21	18.22	5958
4/14/2016	1:38 PM	18.3	18.32	18.25	18.25	15027
4/14/2016	1:39 PM	18.31	18.31	18.27	18.31	3800
4/14/2016	1:40 PM	18.39	18.39	18.31	18.31	29817
4/14/2016	1:41 PM	18.41	18.41	18.35	18.39	16999
4/14/2016	1:42 PM	18.37	18.42	18.37	18.4	34702
4/14/2016	1:43 PM	18.36	18.38	18.36	18.38	3000
4/14/2016	1:44 PM	18.28	18.36	18.26	18.36	10651
4/14/2016	1:45 PM	18.2	18.27	18.2	18.27	6040
4/14/2016	1:46 PM	18.3	18.3	18.19	18.19	10023
4/14/2016	1:47 PM	18.32	18.33	18.28	18.3	4080
4/14/2016	1:48 PM	18.33	18.33	18.31	18.31	2730
4/14/2016	1:49 PM	18.39	18.39	18.32	18.335	9745
4/14/2016	1:50 PM	18.37	18.39	18.36	18.37	14080
4/14/2016	1:51 PM	18.4	18.4	18.35	18.38	8390
4/14/2016	1:52 PM	18.46	18.48	18.39	18.39	20915
4/14/2016	1:53 PM	18.48	18.48	18.45	18.46	9928
4/14/2016	1:54 PM	18.48	18.5	18.47	18.48	15099
4/14/2016	1:55 PM	18.46	18.48	18.455	18.48	10250
4/14/2016	1:56 PM	18.46	18.48	18.43	18.46	3595
4/14/2016	1:57 PM	18.38	18.46	18.38	18.46	8900
4/14/2016	1:58 PM	18.37	18.41	18.37	18.39	2912
4/14/2016	1:59 PM	18.39	18.395	18.36	18.38	7111
4/14/2016	2:00 PM	18.43	18.43	18.4	18.4	10793
4/14/2016	2:01 PM	18.44	18.44	18.42	18.43	4653
4/14/2016	2:02 PM	18.54	18.55	18.44	18.44	35744
4/14/2016	2:03 PM	18.58	18.585	18.54	18.545	9956
4/14/2016	2:04 PM	18.5	18.6	18.49	18.58	12509
4/14/2016	2:05 PM	18.53	18.55	18.51	18.52	3606
4/14/2016	2:06 PM	18.505	18.535	18.46	18.53	16027
4/14/2016	2:07 PM	18.46	18.51	18.44	18.51	2368
4/14/2016	2:08 PM	18.36	18.46	18.36	18.44	13538
4/14/2016	2:09 PM	18.39	18.39	18.36	18.37	3500
4/14/2016	2:10 PM	18.27	18.4	18.27	18.4	12601
4/14/2016	2:11 PM	18.23	18.29	18.23	18.28	15250
4/14/2016	2:12 PM	18.27	18.27	18.202	18.23	14816
4/14/2016	2:13 PM	18.27	18.3	18.27	18.29	7337
4/14/2016	2:14 PM	18.3	18.34	18.28	18.29	3563
4/14/2016	2:15 PM	18.3	18.32	18.28	18.29	11174
4/14/2016	2:16 PM	18.18	18.32	18.18	18.3	7750
4/14/2016	2:17 PM	18.19	18.19	18.13	18.17	27097
4/14/2016	2:18 PM	18.2	18.2	18.16	18.17	5075
4/14/2016	2:19 PM	18.14	18.198	18.14	18.198	3962
4/14/2016	2:20 PM	18.08	18.16	18.07	18.14	28540
4/14/2016	2:21 PM	18.08	18.11	18.05	18.09	29062
4/14/2016	2:22 PM	17.99	18.07	17.99	18.07	55117
4/14/2016	2:23 PM	17.98	18.005	17.96	17.995	19893
4/14/2016	2:24 PM	17.98	17.99	17.96	17.97	18714
4/14/2016	2:25 PM	17.99	18	17.98	18	12566
4/14/2016	2:26 PM	18.1	18.1	18	18	18750
4/14/2016	2:27 PM	18.1	18.15	18.09	18.11	12100
4/14/2016	2:28 PM	18.05	18.1	18	18.1	20754
4/14/2016	2:29 PM	18.07	18.07	18.03	18.05	7220
4/14/2016	2:30 PM	18.06	18.08	18.06	18.06	4780
4/14/2016	2:31 PM	18.11	18.13	18.08	18.09	14635
4/14/2016	2:32 PM	18.16	18.17	18.14	18.14	4040
4/14/2016	2:33 PM	18.23	18.24	18.18	18.18	4900
4/14/2016	2:34 PM	18.28	18.28	18.22	18.23	4298
4/14/2016	2:35 PM	18.3	18.3	18.27	18.27	3999
4/14/2016	2:36 PM	18.3	18.34	18.29	18.31	31199
4/14/2016	2:37 PM	18.25	18.3	18.25	18.29	6600
4/14/2016	2:38 PM	18.27	18.28	18.25	18.26	5620
4/14/2016	2:39 PM	18.28	18.32	18.26	18.29	21380
4/14/2016	2:40 PM	18.15	18.28	18.14	18.28	11800
4/14/2016	2:41 PM	18.11	18.17	18.09	18.17	8350
4/14/2016	2:42 PM	18.17	18.17	18.09	18.1	2925
4/14/2016	2:43 PM	18.22	18.22	18.17	18.17	11898
4/14/2016	2:44 PM	18.15	18.2	18.13	18.2	7300
4/14/2016	2:45 PM	18.2	18.23	18.2	18.2	3777
4/14/2016	2:46 PM	18.2	18.2	18.18	18.2	4850
4/14/2016	2:47 PM	18.23	18.24	18.18	18.21	7215
4/14/2016	2:48 PM	18.21	18.23	18.21	18.22	1250
4/14/2016	2:49 PM	18.21	18.25	18.21	18.25	1600
4/14/2016	2:50 PM	18.29	18.29	18.26	18.26	3100
4/14/2016	2:51 PM	18.29	18.32	18.28	18.3	7427
4/14/2016	2:52 PM	18.26	18.27	18.26	18.27	900
4/14/2016	2:53 PM	18.21	18.26	18.21	18.26	11341
4/14/2016	2:54 PM	18.15	18.22	18.15	18.21	9516
4/14/2016	2:55 PM	18.05	18.15	18.05	18.15	12150
4/14/2016	2:56 PM	18.06	18.07	18.04	18.05	14135
4/14/2016	2:57 PM	18.11	18.12	18.04	18.05	6665
4/14/2016	2:58 PM	18.11	18.12	18.09	18.09	9945
4/14/2016	2:59 PM	18.14	18.14	18.11	18.11	1279
4/14/2016	3:00 PM	18.185	18.2	18.12	18.14	12100
4/14/2016	3:01 PM	18.05	18.16	18.05	18.16	8402
4/14/2016	3:02 PM	18.05	18.08	18.02	18.06	8850
4/14/2016	3:03 PM	18.05	18.07	18.05	18.07	1117
4/14/2016	3:04 PM	18	18.05	18	18.05	5898
4/14/2016	3:05 PM	18.04	18.07	17.98	17.99	4880
4/14/2016	3:06 PM	18.045	18.12	18.04	18.045	8145
4/14/2016	3:07 PM	18.08	18.08	18.04	18.04	10979
4/14/2016	3:08 PM	18.08	18.09	18.07	18.07	4000
4/14/2016	3:09 PM	18.1	18.15	18.1	18.1	6163
4/14/2016	3:10 PM	18.07	18.09	18.07	18.09	3100
4/14/2016	3:11 PM	18.1	18.11	18.07	18.09	15746
4/14/2016	3:12 PM	18.08	18.12	18.07	18.1	7800
4/14/2016	3:13 PM	18.15	18.16	18.08	18.08	22100
4/14/2016	3:14 PM	18.17	18.17	18.15	18.15	2500
4/14/2016	3:15 PM	18.16	18.17	18.15	18.15	10299
4/14/2016	3:16 PM	18.14	18.19	18.14	18.18	19932
4/14/2016	3:17 PM	18.13	18.14	18.07	18.14	26359
4/14/2016	3:18 PM	18.08	18.1	18.08	18.1	3100
4/14/2016	3:19 PM	18.08	18.08	18.05	18.06	5804
4/14/2016	3:20 PM	18.07	18.1	18.07	18.09	4596
4/14/2016	3:21 PM	18.06	18.07	18.06	18.065	3403
4/14/2016	3:22 PM	18	18.05	17.97	18.05	25726
4/14/2016	3:23 PM	18.06	18.06	18.02	18.03	3083
4/14/2016	3:24 PM	18.11	18.11	18.07	18.09	2651
4/14/2016	3:25 PM	18.16	18.16	18.135	18.14	12624
4/14/2016	3:26 PM	18.08	18.17	18.08	18.17	4091
4/14/2016	3:27 PM	18.04	18.06	18.04	18.06	13477
4/14/2016	3:28 PM	18.05	18.06	18.03	18.03	4066
4/14/2016	3:29 PM	18.08	18.15	18.07	18.07	18227
4/14/2016	3:30 PM	18.07	18.09	18.07	18.08	1800
4/14/2016	3:31 PM	17.985	18.08	17.985	18.06	18950
4/14/2016	3:32 PM	17.97	17.97	17.87	17.97	16953
4/14/2016	3:33 PM	17.93	18.04	17.92	17.98	11428
4/14/2016	3:34 PM	17.98	17.98	17.92	17.92	7340
4/14/2016	3:35 PM	17.93	17.97	17.9	17.97	16333
4/14/2016	3:36 PM	17.93	17.96	17.9	17.93	13430
4/14/2016	3:37 PM	17.92	17.95	17.92	17.93	8188
4/14/2016	3:38 PM	17.88	17.93	17.86	17.925	11185
4/14/2016	3:39 PM	17.89	17.93	17.82	17.85	19797
4/14/2016	3:40 PM	17.88	17.94	17.86	17.91	10977
4/14/2016	3:41 PM	17.92	17.92	17.845	17.89	14571
4/14/2016	3:42 PM	17.91	17.928	17.86	17.928	30103
4/14/2016	3:43 PM	17.97	17.97	17.91	17.92	21141
4/14/2016	3:44 PM	17.94	17.98	17.94	17.96	4488
4/14/2016	3:45 PM	17.93	17.93	17.92	17.93	1720
4/14/2016	3:46 PM	17.84	17.95	17.84	17.93	29205
4/14/2016	3:47 PM	17.8	17.86	17.8	17.85	13593
4/14/2016	3:48 PM	17.86	17.86	17.84	17.85	3539
4/14/2016	3:49 PM	17.94	17.94	17.84	17.86	14500
4/14/2016	3:50 PM	17.99	18.01	17.94	17.94	22500
4/14/2016	3:51 PM	17.96	17.99	17.95	17.99	5300
4/14/2016	3:52 PM	17.99	18	17.95	17.95	9644
4/14/2016	3:53 PM	17.98	17.99	17.97	17.98	10715
4/14/2016	3:54 PM	17.99	17.99	17.98	17.98	11138
4/14/2016	3:55 PM	17.995	18.01	17.97	17.98	16522
4/14/2016	3:56 PM	18.05	18.07	17.995	17.995	21014
4/14/2016	3:57 PM	18.035	18.05	18.035	18.045	5870
4/14/2016	3:58 PM	18.03	18.04	18.02	18.03	10128
4/14/2016	3:59 PM	18.01	18.03	18	18.03	15680
4/14/2016	4:00 PM	17.9	18.02	17.845	18.01	50085
4/15/2016	9:31 AM	17.83	17.895	17.78	17.82	57000
4/15/2016	9:32 AM	17.77	17.82	17.76	17.82	27092
4/15/2016	9:33 AM	17.83	17.84	17.78	17.78	25843
4/15/2016	9:34 AM	17.8	17.85	17.78	17.83	52045
4/15/2016	9:35 AM	17.77	17.81	17.77	17.81	19934
4/15/2016	9:36 AM	17.8	17.8	17.75	17.78	44331
4/15/2016	9:37 AM	17.86	17.87	17.79	17.8	31813
4/15/2016	9:38 AM	17.78	17.87	17.77	17.87	45467
4/15/2016	9:39 AM	17.75	17.78	17.73	17.78	57049
4/15/2016	9:40 AM	17.83	17.85	17.76	17.76	32073
4/15/2016	9:41 AM	17.83	17.88	17.8	17.84	36464
4/15/2016	9:42 AM	17.84	17.86	17.79	17.83	32300
4/15/2016	9:43 AM	17.8	17.86	17.79	17.84	37164
4/15/2016	9:44 AM	17.83	17.86	17.8	17.8	25133
4/15/2016	9:45 AM	17.87	17.9	17.81	17.83	39831
4/15/2016	9:46 AM	17.89	17.91	17.86	17.87	38048
4/15/2016	9:47 AM	17.88	17.89	17.85	17.88	19064
4/15/2016	9:48 AM	17.89	17.89	17.87	17.89	16613
4/15/2016	9:49 AM	17.87	17.92	17.84	17.88	57797
4/15/2016	9:50 AM	17.89	17.91	17.84	17.86	24789
4/15/2016	9:51 AM	17.81	17.89	17.78	17.89	28111
4/15/2016	9:52 AM	17.75	17.8	17.75	17.8	33560
4/15/2016	9:53 AM	17.78	17.8	17.735	17.74	18422
4/15/2016	9:54 AM	17.79	17.82	17.79	17.79	27690
4/15/2016	9:55 AM	17.83	17.865	17.78	17.78	26590
4/15/2016	9:56 AM	17.87	17.87	17.83	17.83	18028
4/15/2016	9:57 AM	17.89	17.9	17.87	17.88	10400
4/15/2016	9:58 AM	17.89	17.92	17.84	17.89	25154
4/15/2016	9:59 AM	17.89	17.9	17.88	17.89	7289
4/15/2016	10:00 AM	17.92	17.92	17.9	17.9	20790
4/15/2016	10:01 AM	17.98	17.99	17.86	17.92	66125
4/15/2016	10:02 AM	17.975	18.01	17.91	17.97	49446
4/15/2016	10:03 AM	17.97	18.01	17.9	17.96	48779
4/15/2016	10:04 AM	18.01	18.02	17.98	17.98	43228
4/15/2016	10:05 AM	18.03	18.08	18	18	69985
4/15/2016	10:06 AM	18	18.035	17.99	18.03	26575
4/15/2016	10:07 AM	18.01	18.03	17.99	17.99	35490
4/15/2016	10:08 AM	17.99	18	17.97	18	15080
4/15/2016	10:09 AM	17.95	18.01	17.95	18	21611
4/15/2016	10:10 AM	18.05	18.05	17.96	17.96	31516
4/15/2016	10:11 AM	18.1	18.135	18.06	18.06	153262
4/15/2016	10:12 AM	18.1	18.14	18.08	18.095	41175
4/15/2016	10:13 AM	18.18	18.2	18.09	18.09	80951
4/15/2016	10:14 AM	18.14	18.2	18.11	18.18	47161
4/15/2016	10:15 AM	18.11	18.16	18.11	18.13	41801
4/15/2016	10:16 AM	18.15	18.15	18.1	18.11	31229
4/15/2016	10:17 AM	18.18	18.2	18.08	18.14	61728
4/15/2016	10:18 AM	18.22	18.22	18.17	18.19	29902
4/15/2016	10:19 AM	18.22	18.23	18.19	18.22	20099
4/15/2016	10:20 AM	18.08	18.22	18.07	18.22	38697
4/15/2016	10:21 AM	18.11	18.11	18.08	18.08	22872
4/15/2016	10:22 AM	18.04	18.105	18.01	18.1	31859
4/15/2016	10:23 AM	18.07	18.11	18.04	18.04	40574
4/15/2016	10:24 AM	18.05	18.085	18.05	18.06	19266
4/15/2016	10:25 AM	18.03	18.07	17.99	18.05	49145
4/15/2016	10:26 AM	17.99	18.02	17.96	18.02	31873
4/15/2016	10:27 AM	17.92	18.03	17.92	17.99	38537
4/15/2016	10:28 AM	17.89	17.92	17.87	17.92	25355
4/15/2016	10:29 AM	17.88	17.89	17.86	17.89	14836
4/15/2016	10:30 AM	17.89	17.91	17.87	17.87	13178
4/15/2016	10:31 AM	17.81	17.91	17.77	17.9	67652
4/15/2016	10:32 AM	17.78	17.82	17.78	17.81	14311
4/15/2016	10:33 AM	17.77	17.8	17.76	17.795	13808
4/15/2016	10:34 AM	17.76	17.78	17.75	17.77	22576
4/15/2016	10:35 AM	17.67	17.75	17.63	17.75	60214
4/15/2016	10:36 AM	17.66	17.66	17.615	17.65	39421
4/15/2016	10:37 AM	17.61	17.65	17.58	17.65	41124
4/15/2016	10:38 AM	17.62	17.62	17.6	17.61	24864
4/15/2016	10:39 AM	17.61	17.63	17.6	17.62	60363
4/15/2016	10:40 AM	17.62	17.63	17.605	17.61	15558
4/15/2016	10:41 AM	17.69	17.7	17.61	17.62	16807
4/15/2016	10:42 AM	17.7	17.7	17.68	17.69	13785
4/15/2016	10:43 AM	17.77	17.77	17.68	17.69	30339
4/15/2016	10:44 AM	17.73	17.765	17.68	17.75	19904
4/15/2016	10:45 AM	17.69	17.735	17.68	17.735	12952
4/15/2016	10:46 AM	17.65	17.7	17.64	17.7	17505
4/15/2016	10:47 AM	17.7	17.75	17.67	17.67	15806
4/15/2016	10:48 AM	17.67	17.69	17.66	17.68	6480
4/15/2016	10:49 AM	17.67	17.67	17.64	17.66	9517
4/15/2016	10:50 AM	17.61	17.67	17.6	17.67	17563
4/15/2016	10:51 AM	17.62	17.63	17.61	17.62	12194
4/15/2016	10:52 AM	17.68	17.68	17.62	17.62	38044
4/15/2016	10:53 AM	17.7	17.7	17.61	17.67	44220
4/15/2016	10:54 AM	17.71	17.71	17.67	17.71	6489
4/15/2016	10:55 AM	17.72	17.74	17.69	17.71	44333
4/15/2016	10:56 AM	17.71	17.74	17.71	17.73	22092
4/15/2016	10:57 AM	17.73	17.74	17.71	17.72	20911
4/15/2016	10:58 AM	17.74	17.74	17.72	17.73	22242
4/15/2016	10:59 AM	17.71	17.72	17.7	17.72	10030
4/15/2016	11:00 AM	17.74	17.74	17.7	17.72	21785
4/15/2016	11:01 AM	17.68	17.73	17.66	17.73	16684
4/15/2016	11:02 AM	17.67	17.68	17.66	17.68	2800
4/15/2016	11:03 AM	17.63	17.66	17.62	17.66	25270
4/15/2016	11:04 AM	17.68	17.68	17.62	17.63	34110
4/15/2016	11:05 AM	17.67	17.68	17.65	17.68	5563
4/15/2016	11:06 AM	17.71	17.71	17.65	17.67	10087
4/15/2016	11:07 AM	17.7	17.72	17.7	17.71	4850
4/15/2016	11:08 AM	17.73	17.73	17.71	17.72	7160
4/15/2016	11:09 AM	17.66	17.73	17.66	17.72	10347
4/15/2016	11:10 AM	17.66	17.67	17.64	17.66	22324
4/15/2016	11:11 AM	17.67	17.71	17.66	17.66	13308
4/15/2016	11:12 AM	17.66	17.67	17.64	17.67	6663
4/15/2016	11:13 AM	17.6	17.655	17.599	17.655	45409
4/15/2016	11:14 AM	17.66	17.67	17.6	17.61	29611
4/15/2016	11:15 AM	17.6	17.64	17.6	17.64	8800
4/15/2016	11:16 AM	17.62	17.66	17.59	17.6	46226
4/15/2016	11:17 AM	17.61	17.64	17.59	17.62	19122
4/15/2016	11:18 AM	17.62	17.62	17.58	17.61	21115
4/15/2016	11:19 AM	17.6	17.62	17.599	17.61	14837
4/15/2016	11:20 AM	17.57	17.59	17.57	17.59	17228
4/15/2016	11:21 AM	17.51	17.58	17.5	17.57	56659
4/15/2016	11:22 AM	17.47	17.51	17.47	17.5	26508
4/15/2016	11:23 AM	17.49	17.5	17.47	17.48	25338
4/15/2016	11:24 AM	17.5	17.52	17.49	17.49	20176
4/15/2016	11:25 AM	17.52	17.53	17.51	17.51	21313
4/15/2016	11:26 AM	17.47	17.52	17.46	17.51	16145
4/15/2016	11:27 AM	17.45	17.48	17.45	17.47	7645
4/15/2016	11:28 AM	17.48	17.48	17.45	17.46	9485
4/15/2016	11:29 AM	17.53	17.54	17.48	17.48	19323
4/15/2016	11:30 AM	17.51	17.54	17.51	17.53	9066
4/15/2016	11:31 AM	17.52	17.54	17.5	17.5	9575
4/15/2016	11:32 AM	17.52	17.53	17.485	17.53	10051
4/15/2016	11:33 AM	17.53	17.535	17.51	17.52	17730
4/15/2016	11:34 AM	17.51	17.53	17.5	17.52	20411
4/15/2016	11:35 AM	17.53	17.53	17.5	17.51	18186
4/15/2016	11:36 AM	17.55	17.55	17.53	17.54	18460
4/15/2016	11:37 AM	17.548	17.55	17.535	17.545	10200
4/15/2016	11:38 AM	17.51	17.55	17.5	17.55	11255
4/15/2016	11:39 AM	17.529	17.53	17.51	17.51	10004
4/15/2016	11:40 AM	17.53	17.53	17.51	17.52	8763
4/15/2016	11:41 AM	17.519	17.54	17.51	17.53	10097
4/15/2016	11:42 AM	17.59	17.61	17.52	17.52	26931
4/15/2016	11:43 AM	17.61	17.61	17.59	17.59	5669
4/15/2016	11:44 AM	17.59	17.61	17.58	17.61	9941
4/15/2016	11:45 AM	17.58	17.59	17.56	17.59	12769
4/15/2016	11:46 AM	17.57	17.59	17.57	17.59	3533
4/15/2016	11:47 AM	17.54	17.56	17.52	17.56	25593
4/15/2016	11:48 AM	17.51	17.55	17.51	17.53	20400
4/15/2016	11:49 AM	17.57	17.59	17.52	17.52	18622
4/15/2016	11:50 AM	17.58	17.58	17.54	17.57	16200
4/15/2016	11:51 AM	17.57	17.58	17.57	17.58	3660
4/15/2016	11:52 AM	17.58	17.6	17.56	17.56	13533
4/15/2016	11:53 AM	17.58	17.59	17.57	17.58	8957
4/15/2016	11:54 AM	17.6	17.6	17.56	17.58	10797
4/15/2016	11:55 AM	17.56	17.605	17.56	17.6	4522
4/15/2016	11:56 AM	17.57	17.575	17.56	17.57	8947
4/15/2016	11:57 AM	17.565	17.59	17.56	17.58	8862
4/15/2016	11:58 AM	17.53	17.56	17.52	17.56	10271
4/15/2016	11:59 AM	17.54	17.55	17.53	17.53	14034
4/15/2016	12:00 PM	17.54	17.55	17.54	17.55	13920
4/15/2016	12:01 PM	17.58	17.59	17.54	17.54	31230
4/15/2016	12:02 PM	17.62	17.63	17.57	17.57	5950
4/15/2016	12:03 PM	17.6	17.62	17.6	17.62	7054
4/15/2016	12:04 PM	17.6	17.61	17.6	17.6	5200
4/15/2016	12:05 PM	17.6	17.61	17.6	17.61	9572
4/15/2016	12:06 PM	17.6	17.62	17.6	17.61	6000
4/15/2016	12:07 PM	17.619	17.62	17.61	17.61	1800
4/15/2016	12:08 PM	17.61	17.63	17.61	17.62	2600
4/15/2016	12:09 PM	17.6	17.61	17.6	17.61	2907
4/15/2016	12:10 PM	17.61	17.62	17.61	17.61	2339
4/15/2016	12:11 PM	17.6	17.63	17.6	17.62	10857
4/15/2016	12:12 PM	17.59	17.595	17.58	17.59	5687
4/15/2016	12:13 PM	17.6	17.6	17.59	17.59	700
4/15/2016	12:14 PM	17.57	17.59	17.56	17.59	5800
4/15/2016	12:15 PM	17.61	17.62	17.57	17.57	14296
4/15/2016	12:16 PM	17.62	17.639	17.61	17.61	24221
4/15/2016	12:17 PM	17.64	17.64	17.62	17.62	6668
4/15/2016	12:18 PM	17.61	17.63	17.605	17.63	7700
4/15/2016	12:19 PM	17.6	17.61	17.6	17.61	2400
4/15/2016	12:20 PM	17.6	17.61	17.59	17.6	14640
4/15/2016	12:21 PM	17.6	17.6	17.58	17.59	3369
4/15/2016	12:22 PM	17.59	17.61	17.58	17.6	3228
4/15/2016	12:23 PM	17.55	17.58	17.53	17.58	49016
4/15/2016	12:24 PM	17.56	17.56	17.55	17.56	5549
4/15/2016	12:25 PM	17.6	17.6	17.57	17.57	3000
4/15/2016	12:26 PM	17.62	17.64	17.59	17.59	13406
4/15/2016	12:27 PM	17.61	17.61	17.61	17.61	2246
4/15/2016	12:28 PM	17.62	17.62	17.6	17.61	7300
4/15/2016	12:29 PM	17.6	17.61	17.6	17.61	2539
4/15/2016	12:30 PM	17.61	17.61	17.6	17.61	2569
4/15/2016	12:31 PM	17.6	17.61	17.56	17.61	7900
4/15/2016	12:32 PM	17.6	17.6	17.6	17.6	2600
4/15/2016	12:33 PM	17.62	17.62	17.595	17.6	9070
4/15/2016	12:34 PM	17.64	17.64	17.6	17.62	6351
4/15/2016	12:35 PM	17.63	17.64	17.63	17.64	24585
4/15/2016	12:36 PM	17.69	17.72	17.64	17.64	27118
4/15/2016	12:37 PM	17.65	17.68	17.64	17.68	8873
4/15/2016	12:38 PM	17.7	17.72	17.66	17.66	20183
4/15/2016	12:39 PM	17.69	17.7	17.66	17.7	7294
4/15/2016	12:40 PM	17.68	17.69	17.67	17.69	7400
4/15/2016	12:41 PM	17.69	17.69	17.68	17.68	1900
4/15/2016	12:42 PM	17.71	17.71	17.69	17.69	8392
4/15/2016	12:43 PM	17.71	17.71	17.7	17.71	12000
4/15/2016	12:44 PM	17.74	17.75	17.71	17.71	22898
4/15/2016	12:45 PM	17.7	17.75	17.7	17.74	25522
4/15/2016	12:46 PM	17.71	17.71	17.695	17.7	7700
4/15/2016	12:47 PM	17.71	17.71	17.71	17.71	2000
4/15/2016	12:48 PM	17.7	17.71	17.68	17.71	30398
4/15/2016	12:49 PM	17.69	17.705	17.69	17.705	4120
4/15/2016	12:50 PM	17.71	17.72	17.69	17.69	3000
4/15/2016	12:51 PM	17.73	17.74	17.71	17.71	10612
4/15/2016	12:52 PM	17.72	17.72	17.71	17.72	5000
4/15/2016	12:53 PM	17.7	17.72	17.65	17.72	18563
4/15/2016	12:54 PM	17.72	17.73	17.7	17.7	11433
4/15/2016	12:55 PM	17.72	17.74	17.71	17.72	8666
4/15/2016	12:56 PM	17.74	17.74	17.72	17.72	4033
4/15/2016	12:57 PM	17.73	17.76	17.73	17.75	19653
4/15/2016	12:58 PM	17.75	17.75	17.73	17.73	1900
4/15/2016	12:59 PM	17.74	17.76	17.74	17.75	5600
4/15/2016	1:00 PM	17.82	17.82	17.75	17.75	11779
4/15/2016	1:01 PM	17.8	17.83	17.785	17.82	29278
4/15/2016	1:02 PM	17.91	17.91	17.81	17.82	22847
4/15/2016	1:03 PM	17.93	17.93	17.9	17.91	9810
4/15/2016	1:04 PM	17.89	18	17.89	17.93	31263
4/15/2016	1:05 PM	17.89	17.94	17.87	17.91	30464
4/15/2016	1:06 PM	17.9	17.9	17.89	17.9	7406
4/15/2016	1:07 PM	17.93	17.97	17.9	17.91	16356
4/15/2016	1:08 PM	17.99	17.99	17.93	17.93	10173
4/15/2016	1:09 PM	18	18.02	17.98	18	29613
4/15/2016	1:10 PM	18.01	18.01	17.98	18	4683
4/15/2016	1:11 PM	18.04	18.04	18	18	6918
4/15/2016	1:12 PM	17.99	18.03	17.98	18.03	15829
4/15/2016	1:13 PM	17.98	17.995	17.93	17.995	35642
4/15/2016	1:14 PM	17.96	17.97	17.95	17.97	3720
4/15/2016	1:15 PM	17.89	17.95	17.89	17.95	11179
4/15/2016	1:16 PM	17.95	17.96	17.9	17.9	8333
4/15/2016	1:17 PM	17.95	17.97	17.94	17.94	10571
4/15/2016	1:18 PM	17.92	17.94	17.91	17.94	4300
4/15/2016	1:19 PM	17.93	17.94	17.91	17.92	10631
4/15/2016	1:20 PM	17.97	17.98	17.93	17.935	9733
4/15/2016	1:21 PM	17.94	18.02	17.94	17.98	17910
4/15/2016	1:22 PM	17.905	17.94	17.9	17.93	8208
4/15/2016	1:23 PM	17.9	17.91	17.89	17.9	5501
4/15/2016	1:24 PM	17.91	17.91	17.89	17.9	3200
4/15/2016	1:25 PM	17.89	17.91	17.88	17.91	8480
4/15/2016	1:26 PM	17.93	17.93	17.9	17.9	9071
4/15/2016	1:27 PM	17.93	17.99	17.93	17.94	25015
4/15/2016	1:28 PM	17.94	17.95	17.91	17.93	2751
4/15/2016	1:29 PM	17.96	17.96	17.93	17.93	3098
4/15/2016	1:30 PM	17.96	18.02	17.95	17.96	16747
4/15/2016	1:31 PM	18.03	18.04	17.96	17.96	28749
4/15/2016	1:32 PM	18.05	18.07	18.035	18.04	16639
4/15/2016	1:33 PM	18.05	18.1	18.02	18.03	15601
4/15/2016	1:34 PM	17.99	18.04	17.945	18.04	22651
4/15/2016	1:35 PM	17.95	17.99	17.93	17.99	24029
4/15/2016	1:36 PM	17.94	17.96	17.93	17.96	7150
4/15/2016	1:37 PM	18.03	18.03	17.93	17.94	18787
4/15/2016	1:38 PM	18.06	18.06	18.02	18.025	17858
4/15/2016	1:39 PM	18.14	18.14	18.05	18.05	30485
4/15/2016	1:40 PM	18.15	18.15	18.1	18.13	14691
4/15/2016	1:41 PM	18.14	18.16	18.14	18.14	7279
4/15/2016	1:42 PM	18.13	18.16	18.13	18.13	13116
4/15/2016	1:43 PM	18.04	18.13	18.03	18.13	21880
4/15/2016	1:44 PM	18.01	18.045	18	18.045	20525
4/15/2016	1:45 PM	18.03	18.03	18.01	18.01	3400
4/15/2016	1:46 PM	18.025	18.05	18.02	18.04	6927
4/15/2016	1:47 PM	18.03	18.03	18.02	18.02	2700
4/15/2016	1:48 PM	18.02	18.04	18.01	18.03	11887
4/15/2016	1:49 PM	18.04	18.04	18.01	18.01	4112
4/15/2016	1:50 PM	18.04	18.05	18.01	18.04	11870
4/15/2016	1:51 PM	18	18.02	18	18.02	2400
4/15/2016	1:52 PM	17.99	18.02	17.97	18.01	16697
4/15/2016	1:53 PM	18.02	18.03	17.96	17.98	9200
4/15/2016	1:54 PM	18.05	18.05	18.01	18.02	14946
4/15/2016	1:55 PM	18.02	18.05	18.02	18.05	7480
4/15/2016	1:56 PM	18	18.02	18	18.02	16015
4/15/2016	1:57 PM	17.91	17.99	17.88	17.99	37122
4/15/2016	1:58 PM	17.94	17.94	17.91	17.91	7240
4/15/2016	1:59 PM	17.92	17.95	17.92	17.95	28412
4/15/2016	2:00 PM	17.94	17.94	17.93	17.93	4300
4/15/2016	2:01 PM	17.89	17.92	17.87	17.92	10901
4/15/2016	2:02 PM	17.84	17.89	17.83	17.88	38802
4/15/2016	2:03 PM	17.69	17.83	17.69	17.83	45825
4/15/2016	2:04 PM	17.73	17.74	17.64	17.68	35297
4/15/2016	2:05 PM	17.71	17.74	17.71	17.73	6058
4/15/2016	2:06 PM	17.72	17.74	17.71	17.72	6130
4/15/2016	2:07 PM	17.73	17.73	17.71	17.72	3800
4/15/2016	2:08 PM	17.74	17.75	17.74	17.75	12756
4/15/2016	2:09 PM	17.77	17.77	17.75	17.75	15422
4/15/2016	2:10 PM	17.77	17.77	17.755	17.77	6968
4/15/2016	2:11 PM	17.77	17.78	17.77	17.77	8408
4/15/2016	2:12 PM	17.75	17.77	17.75	17.77	7100
4/15/2016	2:13 PM	17.75	17.77	17.73	17.75	9600
4/15/2016	2:14 PM	17.78	17.78	17.75	17.75	5650
4/15/2016	2:15 PM	17.85	17.9	17.78	17.78	39734
4/15/2016	2:16 PM	17.86	17.86	17.84	17.85	8100
4/15/2016	2:17 PM	17.84	17.87	17.84	17.86	9611
4/15/2016	2:18 PM	17.77	17.85	17.74	17.83	25796
4/15/2016	2:19 PM	17.77	17.79	17.76	17.775	5620
4/15/2016	2:20 PM	17.82	17.83	17.77	17.78	6365
4/15/2016	2:21 PM	17.8	17.84	17.8	17.82	7094
4/15/2016	2:22 PM	17.82	17.83	17.81	17.81	8620
4/15/2016	2:23 PM	17.77	17.83	17.765	17.83	8650
4/15/2016	2:24 PM	17.73	17.77	17.73	17.74	9672
4/15/2016	2:25 PM	17.75	17.76	17.725	17.725	16367
4/15/2016	2:26 PM	17.73	17.75	17.73	17.745	10172
4/15/2016	2:27 PM	17.71	17.74	17.67	17.73	17506
4/15/2016	2:28 PM	17.73	17.73	17.72	17.72	3900
4/15/2016	2:29 PM	17.77	17.77	17.71	17.73	14802
4/15/2016	2:30 PM	17.71	17.755	17.71	17.755	6100
4/15/2016	2:31 PM	17.69	17.7	17.65	17.7	19068
4/15/2016	2:32 PM	17.71	17.71	17.67	17.7	17740
4/15/2016	2:33 PM	17.74	17.74	17.71	17.72	7466
4/15/2016	2:34 PM	17.7	17.73	17.69	17.73	3100
4/15/2016	2:35 PM	17.64	17.69	17.63	17.69	14016
4/15/2016	2:36 PM	17.655	17.655	17.63	17.63	7436
4/15/2016	2:37 PM	17.72	17.72	17.65	17.65	16222
4/15/2016	2:38 PM	17.68	17.73	17.68	17.71	9300
4/15/2016	2:39 PM	17.64	17.67	17.64	17.67	5948
4/15/2016	2:40 PM	17.63	17.64	17.62	17.64	7420
4/15/2016	2:41 PM	17.635	17.635	17.62	17.62	3775
4/15/2016	2:42 PM	17.64	17.65	17.64	17.64	5100
4/15/2016	2:43 PM	17.66	17.67	17.63	17.64	21185
4/15/2016	2:44 PM	17.63	17.65	17.63	17.65	8350
4/15/2016	2:45 PM	17.65	17.65	17.63	17.63	5840
4/15/2016	2:46 PM	17.66	17.72	17.655	17.66	27675
4/15/2016	2:47 PM	17.64	17.66	17.63	17.65	14592
4/15/2016	2:48 PM	17.64	17.65	17.64	17.64	4104
4/15/2016	2:49 PM	17.63	17.68	17.63	17.64	9793
4/15/2016	2:50 PM	17.64	17.64	17.62	17.63	3200
4/15/2016	2:51 PM	17.64	17.65	17.635	17.65	4013
4/15/2016	2:52 PM	17.64	17.65	17.64	17.645	1920
4/15/2016	2:53 PM	17.62	17.65	17.62	17.65	4359
4/15/2016	2:54 PM	17.62	17.62	17.62	17.62	1500
4/15/2016	2:55 PM	17.57	17.63	17.57	17.625	26867
4/15/2016	2:56 PM	17.58	17.59	17.58	17.58	7010
4/15/2016	2:57 PM	17.6	17.6	17.54	17.59	15430
4/15/2016	2:58 PM	17.63	17.63	17.6	17.61	4921
4/15/2016	2:59 PM	17.61	17.62	17.61	17.62	2700
4/15/2016	3:00 PM	17.53	17.6	17.52	17.6	22330
4/15/2016	3:01 PM	17.56	17.56	17.535	17.535	23774
4/15/2016	3:02 PM	17.56	17.56	17.54	17.56	16568
4/15/2016	3:03 PM	17.55	17.57	17.55	17.56	19312
4/15/2016	3:04 PM	17.55	17.56	17.55	17.55	5367
4/15/2016	3:05 PM	17.53	17.54	17.53	17.54	6001
4/15/2016	3:06 PM	17.51	17.535	17.51	17.525	26244
4/15/2016	3:07 PM	17.52	17.53	17.51	17.51	1300
4/15/2016	3:08 PM	17.54	17.55	17.51	17.52	22116
4/15/2016	3:09 PM	17.57	17.575	17.55	17.55	18231
4/15/2016	3:10 PM	17.56	17.56	17.55	17.56	5819
4/15/2016	3:11 PM	17.57	17.57	17.56	17.56	7844
4/15/2016	3:12 PM	17.6	17.63	17.575	17.575	30153
4/15/2016	3:13 PM	17.55	17.59	17.54	17.59	20663
4/15/2016	3:14 PM	17.57	17.57	17.54	17.54	13322
4/15/2016	3:15 PM	17.61	17.63	17.58	17.58	17204
4/15/2016	3:16 PM	17.64	17.65	17.59	17.61	10580
4/15/2016	3:17 PM	17.65	17.65	17.63	17.63	3839
4/15/2016	3:18 PM	17.63	17.65	17.63	17.65	6733
4/15/2016	3:19 PM	17.62	17.64	17.62	17.64	3018
4/15/2016	3:20 PM	17.64	17.64	17.63	17.63	7896
4/15/2016	3:21 PM	17.62	17.64	17.62	17.64	26994
4/15/2016	3:22 PM	17.62	17.62	17.61	17.61	5300
4/15/2016	3:23 PM	17.59	17.62	17.58	17.62	14070
4/15/2016	3:24 PM	17.54	17.6	17.54	17.6	18259
4/15/2016	3:25 PM	17.55	17.57	17.54	17.55	30886
4/15/2016	3:26 PM	17.54	17.55	17.53	17.55	10533
4/15/2016	3:27 PM	17.55	17.56	17.545	17.545	2700
4/15/2016	3:28 PM	17.54	17.55	17.54	17.55	8639
4/15/2016	3:29 PM	17.54	17.55	17.54	17.54	5446
4/15/2016	3:30 PM	17.53	17.55	17.53	17.54	9247
4/15/2016	3:31 PM	17.55	17.56	17.53	17.53	18998
4/15/2016	3:32 PM	17.55	17.56	17.54	17.545	7200
4/15/2016	3:33 PM	17.53	17.54	17.51	17.54	18420
4/15/2016	3:34 PM	17.53	17.54	17.52	17.525	7637
4/15/2016	3:35 PM	17.53	17.54	17.52	17.53	6241
4/15/2016	3:36 PM	17.53	17.53	17.51	17.52	7271
4/15/2016	3:37 PM	17.53	17.555	17.53	17.53	7800
4/15/2016	3:38 PM	17.55	17.56	17.55	17.55	9625
4/15/2016	3:39 PM	17.56	17.56	17.54	17.56	12400
4/15/2016	3:40 PM	17.57	17.575	17.56	17.56	12617
4/15/2016	3:41 PM	17.58	17.58	17.56	17.56	11490
4/15/2016	3:42 PM	17.58	17.58	17.57	17.575	7300
4/15/2016	3:43 PM	17.56	17.57	17.56	17.565	5624
4/15/2016	3:44 PM	17.55	17.56	17.54	17.56	6762
4/15/2016	3:45 PM	17.56	17.56	17.54	17.56	3400
4/15/2016	3:46 PM	17.55	17.57	17.55	17.56	2712
4/15/2016	3:47 PM	17.56	17.56	17.55	17.55	2200
4/15/2016	3:48 PM	17.55	17.565	17.55	17.56	11930
4/15/2016	3:49 PM	17.6	17.63	17.545	17.545	43815
4/15/2016	3:50 PM	17.54	17.59	17.54	17.59	14101
4/15/2016	3:51 PM	17.52	17.54	17.52	17.54	11067
4/15/2016	3:52 PM	17.54	17.54	17.52	17.53	7449
4/15/2016	3:53 PM	17.52	17.545	17.52	17.53	39700
4/15/2016	3:54 PM	17.525	17.54	17.52	17.52	9526
4/15/2016	3:55 PM	17.5	17.53	17.5	17.525	14190
4/15/2016	3:56 PM	17.46	17.525	17.45	17.5	85467
4/15/2016	3:57 PM	17.43	17.45	17.42	17.45	55335
4/15/2016	3:58 PM	17.44	17.465	17.42	17.43	24305
4/15/2016	3:59 PM	17.45	17.45	17.42	17.44	30679
4/15/2016	4:00 PM	17.44	17.455	17.43	17.45	90680
4/18/2016	9:31 AM	17.85	17.88	17.81	17.86	24147
4/18/2016	9:32 AM	17.84	17.88	17.83	17.85	29434
4/18/2016	9:33 AM	17.75	17.84	17.74	17.83	54097
4/18/2016	9:34 AM	17.75	17.82	17.72	17.75	30924
4/18/2016	9:35 AM	17.78	17.8	17.76	17.77	19143
4/18/2016	9:36 AM	17.67	17.79	17.66	17.77	37163
4/18/2016	9:37 AM	17.65	17.68	17.64	17.67	55035
4/18/2016	9:38 AM	17.59	17.65	17.55	17.65	35047
4/18/2016	9:39 AM	17.51	17.59	17.51	17.58	25650
4/18/2016	9:40 AM	17.43	17.52	17.43	17.51	104974
4/18/2016	9:41 AM	17.29	17.44	17.29	17.43	58137
4/18/2016	9:42 AM	17.32	17.33	17.28	17.3	42729
4/18/2016	9:43 AM	17.35	17.46	17.31	17.32	59123
4/18/2016	9:44 AM	17.4	17.41	17.36	17.36	18700
4/18/2016	9:45 AM	17.41	17.43	17.37	17.41	29247
4/18/2016	9:46 AM	17.37	17.4	17.35	17.4	25394
4/18/2016	9:47 AM	17.35	17.37	17.34	17.37	35583
4/18/2016	9:48 AM	17.38	17.4	17.36	17.36	19437
4/18/2016	9:49 AM	17.27	17.39	17.243	17.38	53968
4/18/2016	9:50 AM	17.14	17.26	17.14	17.26	69444
4/18/2016	9:51 AM	17.18	17.18	17.15	17.15	17468
4/18/2016	9:52 AM	17.18	17.21	17.18	17.19	29222
4/18/2016	9:53 AM	17.19	17.2	17.16	17.19	23859
4/18/2016	9:54 AM	17.07	17.19	17.07	17.18	76678
4/18/2016	9:55 AM	17.05	17.08	17.04	17.08	45980
4/18/2016	9:56 AM	17.04	17.07	17.03	17.05	59372
4/18/2016	9:57 AM	17.04	17.08	17.04	17.07	14116
4/18/2016	9:58 AM	17.1	17.1	17.05	17.05	17212
4/18/2016	9:59 AM	17.1	17.115	17.09	17.1	16178
4/18/2016	10:00 AM	17.09	17.09	17.06	17.08	12882
4/18/2016	10:01 AM	17.05	17.09	17.05	17.09	9746
4/18/2016	10:02 AM	16.81	17.05	16.77	17.04	142079
4/18/2016	10:03 AM	16.75	16.82	16.74	16.8	43860
4/18/2016	10:04 AM	16.76	16.78	16.74	16.75	19983
4/18/2016	10:05 AM	16.77	16.81	16.76	16.76	38689
4/18/2016	10:06 AM	16.64	16.78	16.64	16.78	55537
4/18/2016	10:07 AM	16.57	16.64	16.56	16.64	49353
4/18/2016	10:08 AM	16.61	16.67	16.55	16.57	49722
4/18/2016	10:09 AM	16.62	16.67	16.61	16.62	31055
4/18/2016	10:10 AM	16.66	16.66	16.61	16.62	23640
4/18/2016	10:11 AM	16.66	16.68	16.66	16.66	50771
4/18/2016	10:12 AM	16.67	16.71	16.65	16.65	114123
4/18/2016	10:13 AM	16.74	16.76	16.67	16.67	53398
4/18/2016	10:14 AM	16.74	16.78	16.72	16.75	44611
4/18/2016	10:15 AM	16.65	16.76	16.64	16.74	37740
4/18/2016	10:16 AM	16.62	16.65	16.57	16.65	56617
4/18/2016	10:17 AM	16.65	16.67	16.62	16.64	60065
4/18/2016	10:18 AM	16.67	16.69	16.6	16.63	23396
4/18/2016	10:19 AM	16.65	16.69	16.63	16.67	13933
4/18/2016	10:20 AM	16.67	16.67	16.63	16.65	9700
4/18/2016	10:21 AM	16.61	16.66	16.61	16.65	18731
4/18/2016	10:22 AM	16.6	16.62	16.57	16.62	38200
4/18/2016	10:23 AM	16.58	16.59	16.55	16.58	25190
4/18/2016	10:24 AM	16.56	16.6	16.56	16.58	25507
4/18/2016	10:25 AM	16.56	16.59	16.54	16.58	31101
4/18/2016	10:26 AM	16.58	16.585	16.54	16.56	31086
4/18/2016	10:27 AM	16.47	16.57	16.47	16.57	56174
4/18/2016	10:28 AM	16.47	16.48	16.44	16.47	28638
4/18/2016	10:29 AM	16.52	16.52	16.46	16.48	35486
4/18/2016	10:30 AM	16.47	16.53	16.47	16.53	22526
4/18/2016	10:31 AM	16.4	16.47	16.4	16.47	36928
4/18/2016	10:32 AM	16.28	16.41	16.27	16.4	44393
4/18/2016	10:33 AM	16.24	16.27	16.23	16.27	24264
4/18/2016	10:34 AM	16.25	16.27	16.22	16.23	71265
4/18/2016	10:35 AM	16.28	16.28	16.25	16.26	38748
4/18/2016	10:36 AM	16.34	16.36	16.27	16.27	71940
4/18/2016	10:37 AM	16.35	16.37	16.31	16.34	20126
4/18/2016	10:38 AM	16.4	16.4	16.37	16.37	19142
4/18/2016	10:39 AM	16.4	16.409	16.39	16.4	16404
4/18/2016	10:40 AM	16.4	16.4	16.37	16.39	10744
4/18/2016	10:41 AM	16.36	16.4	16.35	16.4	12955
4/18/2016	10:42 AM	16.33	16.369	16.31	16.36	27243
4/18/2016	10:43 AM	16.3	16.33	16.29	16.33	8390
4/18/2016	10:44 AM	16.36	16.37	16.3	16.32	61559
4/18/2016	10:45 AM	16.38	16.39	16.35	16.37	19777
4/18/2016	10:46 AM	16.39	16.41	16.36	16.38	16005
4/18/2016	10:47 AM	16.45	16.47	16.38	16.38	30200
4/18/2016	10:48 AM	16.48	16.5	16.47	16.47	16165
4/18/2016	10:49 AM	16.49	16.495	16.47	16.48	19009
4/18/2016	10:50 AM	16.56	16.56	16.495	16.495	31113
4/18/2016	10:51 AM	16.55	16.57	16.54	16.56	10560
4/18/2016	10:52 AM	16.56	16.56	16.53	16.56	9925
4/18/2016	10:53 AM	16.55	16.58	16.55	16.57	7900
4/18/2016	10:54 AM	16.47	16.55	16.47	16.55	21350
4/18/2016	10:55 AM	16.37	16.47	16.33	16.47	42321
4/18/2016	10:56 AM	16.34	16.37	16.339	16.37	16114
4/18/2016	10:57 AM	16.34	16.35	16.32	16.35	21678
4/18/2016	10:58 AM	16.37	16.38	16.34	16.34	19099
4/18/2016	10:59 AM	16.43	16.45	16.37	16.37	17154
4/18/2016	11:00 AM	16.47	16.47	16.42	16.43	15534
4/18/2016	11:01 AM	16.48	16.49	16.45	16.46	11397
4/18/2016	11:02 AM	16.45	16.49	16.45	16.49	9582
4/18/2016	11:03 AM	16.47	16.47	16.44	16.45	10200
4/18/2016	11:04 AM	16.41	16.47	16.41	16.47	22244
4/18/2016	11:05 AM	16.42	16.45	16.42	16.42	7950
4/18/2016	11:06 AM	16.38	16.42	16.361	16.41	13517
4/18/2016	11:07 AM	16.35	16.38	16.33	16.38	14142
4/18/2016	11:08 AM	16.28	16.36	16.28	16.35	49638
4/18/2016	11:09 AM	16.34	16.355	16.28	16.29	22449
4/18/2016	11:10 AM	16.36	16.37	16.34	16.34	15464
4/18/2016	11:11 AM	16.33	16.36	16.31	16.35	15187
4/18/2016	11:12 AM	16.27	16.32	16.27	16.32	20918
4/18/2016	11:13 AM	16.26	16.28	16.26	16.26	7852
4/18/2016	11:14 AM	16.19	16.27	16.16	16.25	63653
4/18/2016	11:15 AM	16.17	16.19	16.15	16.19	20300
4/18/2016	11:16 AM	16.1	16.17	16.1	16.17	30776
4/18/2016	11:17 AM	16.05	16.11	16.03	16.11	15703
4/18/2016	11:18 AM	16.05	16.06	16.04	16.05	21457
4/18/2016	11:19 AM	16.06	16.07	16.05	16.06	27182
4/18/2016	11:20 AM	16.08	16.08	16.04	16.06	50942
4/18/2016	11:21 AM	16.03	16.07	16.02	16.07	12140
4/18/2016	11:22 AM	16.03	16.04	16.02	16.03	12730
4/18/2016	11:23 AM	16.04	16.05	16.02	16.03	19642
4/18/2016	11:24 AM	16.05	16.06	16.02	16.03	26141
4/18/2016	11:25 AM	16.09	16.09	16.05	16.05	18860
4/18/2016	11:26 AM	16.09	16.09	16.07	16.08	46126
4/18/2016	11:27 AM	16.08	16.09	16.07	16.09	4300
4/18/2016	11:28 AM	16.11	16.11	16.08	16.09	27424
4/18/2016	11:29 AM	16.17	16.17	16.11	16.11	39716
4/18/2016	11:30 AM	16.14	16.19	16.14	16.17	24098
4/18/2016	11:31 AM	16.07	16.12	16.04	16.12	28350
4/18/2016	11:32 AM	16.04	16.07	16.04	16.07	8450
4/18/2016	11:33 AM	16.05	16.05	16.02	16.03	11086
4/18/2016	11:34 AM	16.02	16.04	16.02	16.04	9661
4/18/2016	11:35 AM	16.06	16.06	16.02	16.02	9894
4/18/2016	11:36 AM	16.08	16.1	16.06	16.06	28482
4/18/2016	11:37 AM	16.11	16.15	16.08	16.08	24747
4/18/2016	11:38 AM	16.15	16.18	16.1	16.11	19478
4/18/2016	11:39 AM	16.15	16.15	16.13	16.14	13466
4/18/2016	11:40 AM	16.16	16.16	16.16	16.16	3100
4/18/2016	11:41 AM	16.07	16.15	16.06	16.15	17874
4/18/2016	11:42 AM	16.05	16.06	16.04	16.06	7028
4/18/2016	11:43 AM	16.03	16.05	16.03	16.05	7208
4/18/2016	11:44 AM	16.04	16.05	16.02	16.03	5434
4/18/2016	11:45 AM	16.06	16.07	16.05	16.05	16515
4/18/2016	11:46 AM	16.04	16.05	16.02	16.05	7209
4/18/2016	11:47 AM	16.05	16.05	16.04	16.04	2600
4/18/2016	11:48 AM	16.14	16.15	16.04	16.05	23610
4/18/2016	11:49 AM	16.17	16.19	16.14	16.14	14393
4/18/2016	11:50 AM	16.27	16.27	16.17	16.17	31711
4/18/2016	11:51 AM	16.24	16.27	16.24	16.27	5650
4/18/2016	11:52 AM	16.17	16.24	16.16	16.24	13153
4/18/2016	11:53 AM	16.18	16.19	16.18	16.19	6376
4/18/2016	11:54 AM	16.19	16.19	16.18	16.19	2800
4/18/2016	11:55 AM	16.14	16.17	16.08	16.17	29834
4/18/2016	11:56 AM	16.11	16.13	16.1	16.13	14475
4/18/2016	11:57 AM	16.16	16.16	16.11	16.12	6700
4/18/2016	11:58 AM	16.13	16.14	16.1	16.14	5617
4/18/2016	11:59 AM	16.13	16.13	16.12	16.12	2971
4/18/2016	12:00 PM	16.13	16.15	16.12	16.13	14769
4/18/2016	12:01 PM	16.07	16.14	16.05	16.14	33918
4/18/2016	12:02 PM	16.05	16.065	16.05	16.06	7031
4/18/2016	12:03 PM	16.03	16.05	16.03	16.05	11113
4/18/2016	12:04 PM	16.06	16.06	16.03	16.03	15522
4/18/2016	12:05 PM	16.05	16.06	16.04	16.05	19290
4/18/2016	12:06 PM	16.05	16.05	16.02	16.05	12901
4/18/2016	12:07 PM	16.02	16.05	16	16.04	74931
4/18/2016	12:08 PM	15.97	16.01	15.96	16.01	18974
4/18/2016	12:09 PM	15.96	15.969	15.95	15.96	26375
4/18/2016	12:10 PM	15.98	15.98	15.96	15.97	14796
4/18/2016	12:11 PM	15.97	15.98	15.96	15.98	2500
4/18/2016	12:12 PM	15.96	15.97	15.96	15.97	6909
4/18/2016	12:13 PM	15.99	15.99	15.969	15.97	15279
4/18/2016	12:14 PM	15.99	15.99	15.97	15.98	33583
4/18/2016	12:15 PM	16	16.005	15.989	16	22798
4/18/2016	12:16 PM	15.98	16	15.98	15.995	32728
4/18/2016	12:17 PM	15.98	15.99	15.98	15.99	6800
4/18/2016	12:18 PM	15.97	15.99	15.97	15.98	48818
4/18/2016	12:19 PM	15.94	15.97	15.93	15.97	33355
4/18/2016	12:20 PM	15.97	15.97	15.94	15.94	8950
4/18/2016	12:21 PM	15.86	15.96	15.86	15.96	44879
4/18/2016	12:22 PM	15.79	15.86	15.78	15.85	50797
4/18/2016	12:23 PM	15.75	15.79	15.74	15.79	42667
4/18/2016	12:24 PM	15.76	15.76	15.73	15.75	20440
4/18/2016	12:25 PM	15.78	15.78	15.76	15.76	7849
4/18/2016	12:26 PM	15.76	15.78	15.76	15.77	8720
4/18/2016	12:27 PM	15.78	15.78	15.76	15.76	5139
4/18/2016	12:28 PM	15.77	15.78	15.76	15.77	8036
4/18/2016	12:29 PM	15.79	15.79	15.77	15.779	5699
4/18/2016	12:30 PM	15.8	15.8	15.78	15.79	12324
4/18/2016	12:31 PM	15.77	15.8	15.76	15.8	12209
4/18/2016	12:32 PM	15.68	15.77	15.67	15.77	85923
4/18/2016	12:33 PM	15.71	15.74	15.67	15.67	36775
4/18/2016	12:34 PM	15.73	15.73	15.67	15.7	28346
4/18/2016	12:35 PM	15.76	15.775	15.73	15.73	19416
4/18/2016	12:36 PM	15.74	15.78	15.71	15.77	10323
4/18/2016	12:37 PM	15.71	15.75	15.7	15.74	8455
4/18/2016	12:38 PM	15.71	15.72	15.68	15.72	8789
4/18/2016	12:39 PM	15.67	15.69	15.67	15.69	4000
4/18/2016	12:40 PM	15.68	15.68	15.66	15.665	6550
4/18/2016	12:41 PM	15.73	15.73	15.68	15.68	4338
4/18/2016	12:42 PM	15.71	15.72	15.7	15.72	2600
4/18/2016	12:43 PM	15.71	15.73	15.705	15.705	9100
4/18/2016	12:44 PM	15.71	15.71	15.7	15.7	15218
4/18/2016	12:45 PM	15.72	15.74	15.71	15.71	2175
4/18/2016	12:46 PM	15.675	15.7	15.675	15.7	3100
4/18/2016	12:47 PM	15.67	15.68	15.66	15.67	15176
4/18/2016	12:48 PM	15.73	15.74	15.66	15.67	10696
4/18/2016	12:49 PM	15.74	15.75	15.74	15.74	2761
4/18/2016	12:50 PM	15.73	15.74	15.725	15.74	2025
4/18/2016	12:51 PM	15.73	15.73	15.72	15.73	2500
4/18/2016	12:52 PM	15.73	15.74	15.72	15.725	3090
4/18/2016	12:53 PM	15.74	15.74	15.725	15.725	1100
4/18/2016	12:54 PM	15.77	15.77	15.735	15.74	7516
4/18/2016	12:55 PM	15.815	15.815	15.769	15.77	34542
4/18/2016	12:56 PM	15.8	15.865	15.8	15.81	44711
4/18/2016	12:57 PM	15.76	15.8	15.71	15.8	11097
4/18/2016	12:58 PM	15.76	15.76	15.74	15.76	4371
4/18/2016	12:59 PM	15.8	15.8	15.77	15.77	6832
4/18/2016	1:00 PM	15.775	15.83	15.77	15.81	6105
4/18/2016	1:01 PM	15.78	15.78	15.76	15.78	1025
4/18/2016	1:03 PM	15.85	15.85	15.775	15.78	14471
4/18/2016	1:04 PM	15.88	15.88	15.84	15.84	12156
4/18/2016	1:05 PM	15.86	15.9	15.86	15.88	7343
4/18/2016	1:06 PM	15.87	15.89	15.87	15.87	3500
4/18/2016	1:07 PM	15.86	15.88	15.86	15.88	3000
4/18/2016	1:08 PM	15.9	15.9	15.87	15.87	6322
4/18/2016	1:09 PM	15.88	15.9	15.88	15.9	15158
4/18/2016	1:10 PM	15.86	15.86	15.85	15.85	7400
4/18/2016	1:11 PM	15.86	15.86	15.85	15.85	3105
4/18/2016	1:12 PM	15.875	15.88	15.86	15.86	2200
4/18/2016	1:13 PM	15.87	15.9	15.87	15.88	12192
4/18/2016	1:14 PM	15.84	15.87	15.84	15.86	5600
4/18/2016	1:15 PM	15.84	15.85	15.825	15.835	23800
4/18/2016	1:16 PM	15.85	15.87	15.84	15.86	5224
4/18/2016	1:17 PM	15.845	15.85	15.83	15.84	2200
4/18/2016	1:18 PM	15.83	15.85	15.83	15.85	3260
4/18/2016	1:19 PM	15.755	15.81	15.75	15.81	6162
4/18/2016	1:20 PM	15.86	15.87	15.79	15.79	7316
4/18/2016	1:21 PM	15.86	15.86	15.85	15.85	1180
4/18/2016	1:22 PM	15.86	15.88	15.86	15.87	2100
4/18/2016	1:23 PM	15.855	15.855	15.855	15.855	300
4/18/2016	1:24 PM	15.84	15.85	15.84	15.85	3900
4/18/2016	1:25 PM	15.73	15.83	15.73	15.83	20123
4/18/2016	1:26 PM	15.76	15.76	15.74	15.74	5500
4/18/2016	1:27 PM	15.75	15.77	15.75	15.76	1800
4/18/2016	1:28 PM	15.74	15.75	15.74	15.75	5637
4/18/2016	1:29 PM	15.75	15.75	15.73	15.74	5326
4/18/2016	1:30 PM	15.77	15.77	15.75	15.76	2916
4/18/2016	1:31 PM	15.76	15.76	15.72	15.76	3908
4/18/2016	1:32 PM	15.77	15.78	15.76	15.77	2100
4/18/2016	1:33 PM	15.78	15.79	15.78	15.78	6188
4/18/2016	1:34 PM	15.75	15.77	15.75	15.77	2000
4/18/2016	1:35 PM	15.76	15.77	15.75	15.75	2200
4/18/2016	1:36 PM	15.77	15.78	15.765	15.765	2440
4/18/2016	1:37 PM	15.79	15.79	15.78	15.78	17430
4/18/2016	1:38 PM	15.76	15.77	15.75	15.77	5802
4/18/2016	1:39 PM	15.77	15.77	15.75	15.75	1645
4/18/2016	1:40 PM	15.76	15.76	15.745	15.745	5740
4/18/2016	1:41 PM	15.71	15.75	15.7	15.75	6046
4/18/2016	1:42 PM	15.63	15.68	15.63	15.68	17170
4/18/2016	1:43 PM	15.65	15.655	15.645	15.645	17617
4/18/2016	1:44 PM	15.65	15.655	15.65	15.65	6138
4/18/2016	1:45 PM	15.64	15.65	15.64	15.65	4517
4/18/2016	1:46 PM	15.6	15.64	15.6	15.64	2735
4/18/2016	1:47 PM	15.57	15.61	15.57	15.605	10999
4/18/2016	1:48 PM	15.58	15.58	15.56	15.565	15029
4/18/2016	1:49 PM	15.6	15.6	15.58	15.58	33124
4/18/2016	1:50 PM	15.66	15.66	15.605	15.605	20032
4/18/2016	1:51 PM	15.62	15.68	15.61	15.67	30172
4/18/2016	1:52 PM	15.66	15.66	15.62	15.625	2829
4/18/2016	1:53 PM	15.645	15.68	15.645	15.67	2900
4/18/2016	1:54 PM	15.66	15.67	15.65	15.65	1376
4/18/2016	1:55 PM	15.65	15.66	15.65	15.66	7014
4/18/2016	1:56 PM	15.63	15.64	15.63	15.635	2400
4/18/2016	1:59 PM	15.62	15.63	15.605	15.63	39471
4/18/2016	2:00 PM	15.55	15.62	15.55	15.62	9365
4/18/2016	2:01 PM	15.6	15.6	15.555	15.555	9658
4/18/2016	2:02 PM	15.69	15.7	15.605	15.605	21901
4/18/2016	2:03 PM	15.75	15.75	15.67	15.68	15985
4/18/2016	2:04 PM	15.79	15.79	15.74	15.75	25741
4/18/2016	2:05 PM	15.77	15.8	15.77	15.789	82093
4/18/2016	2:06 PM	15.76	15.78	15.76	15.77	1000
4/18/2016	2:07 PM	15.7	15.73	15.67	15.73	18845
4/18/2016	2:08 PM	15.68	15.7	15.68	15.68	10951
4/18/2016	2:09 PM	15.7	15.71	15.699	15.7	8315
4/18/2016	2:10 PM	15.68	15.69	15.68	15.68	22288
4/18/2016	2:11 PM	15.7	15.7	15.68	15.68	8688
4/18/2016	2:12 PM	15.68	15.68	15.68	15.68	100
4/18/2016	2:13 PM	15.59	15.66	15.58	15.66	18462
4/18/2016	2:14 PM	15.61	15.61	15.59	15.59	7176
4/18/2016	2:15 PM	15.6	15.66	15.6	15.61	27236
4/18/2016	2:16 PM	15.59	15.6	15.59	15.6	5400
4/18/2016	2:17 PM	15.58	15.58	15.58	15.58	200
4/18/2016	2:18 PM	15.58	15.59	15.58	15.58	8711
4/18/2016	2:19 PM	15.57	15.58	15.565	15.57	9265
4/18/2016	2:20 PM	15.57	15.6	15.57	15.59	5388
4/18/2016	2:21 PM	15.56	15.57	15.56	15.57	1761
4/18/2016	2:22 PM	15.56	15.56	15.54	15.55	9840
4/18/2016	2:23 PM	15.56	15.57	15.54	15.55	3100
4/18/2016	2:24 PM	15.57	15.58	15.57	15.57	900
4/18/2016	2:25 PM	15.58	15.58	15.56	15.57	12488
4/18/2016	2:26 PM	15.5	15.59	15.49	15.59	40494
4/18/2016	2:27 PM	15.53	15.53	15.48	15.48	7794
4/18/2016	2:28 PM	15.56	15.56	15.5	15.54	20560
4/18/2016	2:29 PM	15.56	15.58	15.56	15.57	7296
4/18/2016	2:30 PM	15.56	15.56	15.51	15.55	3711
4/18/2016	2:31 PM	15.55	15.56	15.55	15.56	500
4/18/2016	2:32 PM	15.55	15.56	15.54	15.56	1900
4/18/2016	2:33 PM	15.49	15.54	15.49	15.54	13305
4/18/2016	2:34 PM	15.49	15.5	15.49	15.49	17663
4/18/2016	2:35 PM	15.48	15.49	15.47	15.49	13275
4/18/2016	2:36 PM	15.45	15.47	15.45	15.47	12528
4/18/2016	2:37 PM	15.44	15.46	15.41	15.45	19407
4/18/2016	2:38 PM	15.41	15.45	15.4	15.44	12786
4/18/2016	2:39 PM	15.44	15.44	15.395	15.4	7550
4/18/2016	2:40 PM	15.42	15.45	15.42	15.43	3900
4/18/2016	2:41 PM	15.37	15.4	15.36	15.4	10520
4/18/2016	2:42 PM	15.38	15.38	15.353	15.37	9617
4/18/2016	2:43 PM	15.365	15.37	15.36	15.365	11481
4/18/2016	2:44 PM	15.33	15.36	15.33	15.36	15466
4/18/2016	2:45 PM	15.32	15.33	15.32	15.32	3900
4/18/2016	2:46 PM	15.35	15.355	15.32	15.32	3404
4/18/2016	2:47 PM	15.35	15.36	15.35	15.35	500
4/18/2016	2:48 PM	15.34	15.35	15.34	15.35	1177
4/18/2016	2:49 PM	15.31	15.33	15.31	15.33	1151
4/18/2016	2:50 PM	15.3	15.31	15.27	15.31	18085
4/18/2016	2:51 PM	15.27	15.28	15.26	15.28	4032
4/18/2016	2:52 PM	15.26	15.27	15.25	15.26	21107
4/18/2016	2:53 PM	15.27	15.29	15.22	15.27	28813
4/18/2016	2:54 PM	15.28	15.28	15.28	15.28	23497
4/18/2016	2:55 PM	15.26	15.28	15.26	15.28	4645
4/18/2016	2:56 PM	15.26	15.27	15.25	15.25	5324
4/18/2016	2:57 PM	15.31	15.31	15.27	15.27	5400
4/18/2016	2:58 PM	15.3	15.325	15.3	15.32	25551
4/18/2016	2:59 PM	15.29	15.3	15.28	15.29	3400
4/18/2016	3:00 PM	15.23	15.28	15.22	15.28	22959
4/18/2016	3:01 PM	15.26	15.27	15.25	15.25	5894
4/18/2016	3:02 PM	15.27	15.28	15.27	15.27	10699
4/18/2016	3:03 PM	15.27	15.285	15.27	15.28	7600
4/18/2016	3:04 PM	15.31	15.31	15.265	15.265	17437
4/18/2016	3:05 PM	15.36	15.37	15.31	15.31	13979
4/18/2016	3:06 PM	15.36	15.36	15.35	15.36	5300
4/18/2016	3:07 PM	15.37	15.37	15.36	15.36	5400
4/18/2016	3:08 PM	15.44	15.44	15.37	15.375	8880
4/18/2016	3:09 PM	15.43	15.43	15.43	15.43	4200
4/18/2016	3:10 PM	15.43	15.43	15.42	15.42	5457
4/18/2016	3:11 PM	15.44	15.45	15.43	15.43	2300
4/18/2016	3:12 PM	15.48	15.49	15.44	15.45	12434
4/18/2016	3:13 PM	15.44	15.53	15.44	15.48	25786
4/18/2016	3:14 PM	15.47	15.47	15.45	15.45	4014
4/18/2016	3:15 PM	15.45	15.45	15.42	15.45	10232
4/18/2016	3:16 PM	15.4	15.43	15.4	15.43	2438
4/18/2016	3:17 PM	15.32	15.395	15.31	15.395	11724
4/18/2016	3:18 PM	15.32	15.35	15.3	15.33	7225
4/18/2016	3:19 PM	15.32	15.32	15.3	15.31	6506
4/18/2016	3:20 PM	15.33	15.34	15.32	15.33	3247
4/18/2016	3:21 PM	15.33	15.33	15.32	15.32	2100
4/18/2016	3:22 PM	15.37	15.37	15.335	15.335	6347
4/18/2016	3:23 PM	15.39	15.42	15.37	15.37	9266
4/18/2016	3:24 PM	15.419	15.42	15.38	15.38	11088
4/18/2016	3:25 PM	15.47	15.47	15.42	15.42	19124
4/18/2016	3:26 PM	15.48	15.5	15.46	15.47	5274
4/18/2016	3:27 PM	15.39	15.48	15.36	15.48	8853
4/18/2016	3:28 PM	15.33	15.37	15.32	15.37	8100
4/18/2016	3:29 PM	15.32	15.35	15.32	15.34	5875
4/18/2016	3:30 PM	15.37	15.37	15.35	15.35	2625
4/18/2016	3:31 PM	15.42	15.42	15.38	15.38	11237
4/18/2016	3:32 PM	15.395	15.41	15.39	15.41	7100
4/18/2016	3:33 PM	15.38	15.39	15.37	15.38	2500
4/18/2016	3:34 PM	15.35	15.37	15.35	15.37	1844
4/18/2016	3:35 PM	15.36	15.37	15.34	15.35	10240
4/18/2016	3:36 PM	15.34	15.35	15.31	15.35	7580
4/18/2016	3:37 PM	15.31	15.34	15.3	15.34	14532
4/18/2016	3:38 PM	15.29	15.32	15.26	15.32	15576
4/18/2016	3:39 PM	15.27	15.28	15.25	15.28	22582
4/18/2016	3:40 PM	15.29	15.29	15.28	15.28	7052
4/18/2016	3:41 PM	15.28	15.29	15.27	15.28	3560
4/18/2016	3:42 PM	15.225	15.28	15.225	15.28	10486
4/18/2016	3:43 PM	15.17	15.23	15.17	15.23	22702
4/18/2016	3:44 PM	15.22	15.25	15.17	15.17	48032
4/18/2016	3:45 PM	15.22	15.23	15.18	15.23	8138
4/18/2016	3:46 PM	15.27	15.27	15.22	15.23	27587
4/18/2016	3:47 PM	15.24	15.26	15.24	15.26	2914
4/18/2016	3:48 PM	15.19	15.26	15.19	15.25	19163
4/18/2016	3:49 PM	15.23	15.24	15.19	15.19	19742
4/18/2016	3:50 PM	15.3	15.32	15.22	15.22	10120
4/18/2016	3:51 PM	15.28	15.32	15.27	15.3	8899
4/18/2016	3:52 PM	15.29	15.3	15.27	15.27	5744
4/18/2016	3:53 PM	15.33	15.36	15.3	15.3	24351
4/18/2016	3:54 PM	15.32	15.34	15.32	15.34	7570
4/18/2016	3:55 PM	15.32	15.34	15.29	15.32	29649
4/18/2016	3:56 PM	15.35	15.35	15.33	15.33	50415
4/18/2016	3:57 PM	15.35	15.35	15.32	15.345	20199
4/18/2016	3:58 PM	15.37	15.37	15.35	15.35	35851
4/18/2016	3:59 PM	15.25	15.365	15.23	15.365	90268
4/18/2016	4:00 PM	15.23	15.28	15.23	15.25	135951
4/19/2016	9:31 AM	15.21	15.28	15.2	15.2	25497
4/19/2016	9:32 AM	15.19	15.22	15.16	15.22	11839
4/19/2016	9:33 AM	15.15	15.17	15.12	15.16	3524
4/19/2016	9:34 AM	15.12	15.15	15.12	15.14	9167
4/19/2016	9:35 AM	15.11	15.14	15.1	15.14	38245
4/19/2016	9:36 AM	15.025	15.13	15.02	15.1	36899
4/19/2016	9:37 AM	15.07	15.18	15.02	15.04	48405
4/19/2016	9:38 AM	15.09	15.1	15.06	15.09	29519
4/19/2016	9:39 AM	15.02	15.08	15.02	15.07	22160
4/19/2016	9:40 AM	15.05	15.07	14.98	15.01	52966
4/19/2016	9:41 AM	15.17	15.17	15.06	15.06	26976
4/19/2016	9:42 AM	15.22	15.23	15.16	15.18	35147
4/19/2016	9:43 AM	15.17	15.22	15.1	15.22	14845
4/19/2016	9:44 AM	15.13	15.18	15.11	15.18	13289
4/19/2016	9:45 AM	15.121	15.15	15.1	15.12	7708
4/19/2016	9:46 AM	15.1	15.13	15.08	15.08	22273
4/19/2016	9:47 AM	15.05	15.11	15.033	15.11	28763
4/19/2016	9:48 AM	14.96	15.03	14.95	15.03	26870
4/19/2016	9:49 AM	14.95	14.98	14.94	14.95	13523
4/19/2016	9:50 AM	14.94	14.97	14.93	14.96	18291
4/19/2016	9:51 AM	14.93	14.97	14.92	14.94	25356
4/19/2016	9:52 AM	14.98	14.99	14.901	14.92	36372
4/19/2016	9:53 AM	15.03	15.03	14.97	14.98	22139
4/19/2016	9:54 AM	14.99	15.03	14.99	15.03	24593
4/19/2016	9:55 AM	14.96	14.99	14.95	14.99	14223
4/19/2016	9:56 AM	14.95	14.95	14.91	14.95	19808
4/19/2016	9:57 AM	14.9	14.98	14.9	14.96	20257
4/19/2016	9:58 AM	14.85	14.9	14.85	14.9	31271
4/19/2016	9:59 AM	14.86	14.87	14.85	14.85	7000
4/19/2016	10:00 AM	14.82	14.86	14.82	14.86	20158
4/19/2016	10:01 AM	14.84	14.84	14.8	14.82	29429
4/19/2016	10:02 AM	14.83	14.86	14.83	14.85	12643
4/19/2016	10:03 AM	14.85	14.85	14.83	14.83	5700
4/19/2016	10:04 AM	14.87	14.875	14.84	14.85	29707
4/19/2016	10:05 AM	14.96	14.96	14.86	14.86	19520
4/19/2016	10:06 AM	14.93	14.96	14.93	14.95	7500
4/19/2016	10:07 AM	14.87	14.93	14.86	14.93	100307
4/19/2016	10:08 AM	14.82	14.86	14.82	14.85	10199
4/19/2016	10:09 AM	14.87	14.87	14.825	14.825	24646
4/19/2016	10:10 AM	14.93	14.93	14.87	14.87	19910
4/19/2016	10:11 AM	14.92	14.94	14.91	14.93	2464
4/19/2016	10:12 AM	14.92	14.93	14.9	14.92	2248
4/19/2016	10:13 AM	14.84	14.92	14.84	14.915	28846
4/19/2016	10:14 AM	14.83	14.84	14.825	14.84	6216
4/19/2016	10:15 AM	14.77	14.83	14.77	14.83	29810
4/19/2016	10:16 AM	14.76	14.77	14.7	14.77	27383
4/19/2016	10:17 AM	14.77	14.83	14.75	14.76	34664
4/19/2016	10:18 AM	14.82	14.82	14.77	14.78	17239
4/19/2016	10:19 AM	14.78	14.83	14.76	14.82	13002
4/19/2016	10:20 AM	14.79	14.8	14.765	14.77	31900
4/19/2016	10:21 AM	14.77	14.79	14.76	14.79	3239
4/19/2016	10:22 AM	14.86	14.87	14.76	14.76	25104
4/19/2016	10:23 AM	14.89	14.89	14.87	14.87	8968
4/19/2016	10:24 AM	14.94	14.94	14.86	14.9	14652
4/19/2016	10:25 AM	14.97	14.98	14.94	14.95	8054
4/19/2016	10:26 AM	14.94	15	14.94	14.98	29552
4/19/2016	10:27 AM	14.9	14.95	14.87	14.94	11161
4/19/2016	10:28 AM	14.97	14.97	14.94	14.94	4994
4/19/2016	10:29 AM	14.95	14.98	14.95	14.96	3950
4/19/2016	10:30 AM	14.99	14.99	14.95	14.96	8300
4/19/2016	10:31 AM	14.93	14.98	14.88	14.98	7900
4/19/2016	10:32 AM	14.9	14.94	14.89	14.93	1500
4/19/2016	10:33 AM	14.9	14.96	14.9	14.91	4100
4/19/2016	10:34 AM	14.92	14.92	14.85	14.88	34143
4/19/2016	10:35 AM	14.88	14.94	14.87	14.94	4357
4/19/2016	10:36 AM	14.93	14.95	14.865	14.865	41682
4/19/2016	10:37 AM	15.04	15.05	14.93	14.93	61240
4/19/2016	10:38 AM	15.05	15.05	15.02	15.02	4400
4/19/2016	10:39 AM	15.07	15.07	15.035	15.035	8432
4/19/2016	10:40 AM	15.04	15.08	15.04	15.07	10066
4/19/2016	10:41 AM	15.07	15.07	15.045	15.045	5900
4/19/2016	10:42 AM	15.12	15.14	15.07	15.08	34503
4/19/2016	10:43 AM	15.06	15.13	15.06	15.12	8744
4/19/2016	10:44 AM	15.07	15.07	15.05	15.06	7211
4/19/2016	10:45 AM	15.14	15.14	15.05	15.05	9655
4/19/2016	10:46 AM	15.14	15.16	15.13	15.15	8400
4/19/2016	10:47 AM	15.17	15.18	15.15	15.15	12255
4/19/2016	10:48 AM	15.22	15.235	15.15	15.16	20967
4/19/2016	10:49 AM	15.23	15.23	15.17	15.19	14160
4/19/2016	10:50 AM	15.21	15.265	15.18	15.23	13817
4/19/2016	10:51 AM	15.19	15.2	15.17	15.2	9630
4/19/2016	10:52 AM	15.23	15.26	15.21	15.21	8900
4/19/2016	10:53 AM	15.15	15.24	15.13	15.24	19090
4/19/2016	10:54 AM	15.08	15.13	15.06	15.13	11087
4/19/2016	10:55 AM	15	15.09	15	15.09	15521
4/19/2016	10:56 AM	15.08	15.08	15	15	16971
4/19/2016	10:57 AM	15.065	15.08	15.06	15.08	8240
4/19/2016	10:58 AM	15.04	15.08	15.04	15.07	5113
4/19/2016	10:59 AM	14.95	15.04	14.95	15.04	10120
4/19/2016	11:00 AM	14.98	14.98	14.93	14.97	7100
4/19/2016	11:01 AM	14.95	14.98	14.95	14.98	3100
4/19/2016	11:02 AM	15.07	15.07	14.96	14.96	12156
4/19/2016	11:03 AM	15.06	15.08	15.05	15.075	2200
4/19/2016	11:04 AM	14.98	15.03	14.97	15.03	14636
4/19/2016	11:05 AM	14.95	14.96	14.92	14.94	6532
4/19/2016	11:06 AM	14.95	14.97	14.94	14.96	13300
4/19/2016	11:07 AM	14.97	14.99	14.97	14.98	30411
4/19/2016	11:08 AM	14.98	14.98	14.96	14.96	13392
4/19/2016	11:09 AM	14.99	15	14.99	14.99	8006
4/19/2016	11:10 AM	14.98	14.99	14.97	14.98	5055
4/19/2016	11:11 AM	15.01	15.01	14.99	14.99	8140
4/19/2016	11:12 AM	15.05	15.07	15	15.009	12400
4/19/2016	11:13 AM	15.11	15.11	15.02	15.02	18920
4/19/2016	11:14 AM	15.15	15.17	15.1	15.1	21848
4/19/2016	11:15 AM	15.09	15.12	15.07	15.12	7900
4/19/2016	11:16 AM	15.08	15.095	15.08	15.08	10916
4/19/2016	11:17 AM	15.13	15.13	15.08	15.09	8516
4/19/2016	11:18 AM	15.17	15.17	15.14	15.14	7367
4/19/2016	11:19 AM	15.18	15.24	15.17	15.17	11400
4/19/2016	11:20 AM	15.18	15.2	15.175	15.19	15585
4/19/2016	11:21 AM	15.18	15.18	15.16	15.18	1692
4/19/2016	11:22 AM	15.14	15.18	15.14	15.18	3084
4/19/2016	11:23 AM	15.15	15.155	15.1	15.155	2300
4/19/2016	11:24 AM	15.19	15.19	15.17	15.17	3300
4/19/2016	11:25 AM	15.26	15.26	15.19	15.19	10559
4/19/2016	11:26 AM	15.24	15.27	15.24	15.26	5422
4/19/2016	11:27 AM	15.28	15.33	15.25	15.25	38908
4/19/2016	11:28 AM	15.24	15.28	15.24	15.28	5918
4/19/2016	11:29 AM	15.24	15.26	15.22	15.245	18703
4/19/2016	11:30 AM	15.24	15.24	15.23	15.24	6500
4/19/2016	11:31 AM	15.16	15.23	15.15	15.23	10411
4/19/2016	11:32 AM	15.15	15.15	15.125	15.14	10200
4/19/2016	11:33 AM	15.25	15.25	15.15	15.15	27031
4/19/2016	11:34 AM	15.18	15.305	15.17	15.24	74219
4/19/2016	11:35 AM	15.15	15.19	15.14	15.19	3100
4/19/2016	11:36 AM	15.17	15.17	15.155	15.16	9996
4/19/2016	11:37 AM	15.08	15.17	15.08	15.16	8090
4/19/2016	11:38 AM	15.06	15.1	15.06	15.1	49932
4/19/2016	11:39 AM	15.08	15.1	15.03	15.05	5100
4/19/2016	11:40 AM	15.1	15.1	15.1	15.1	300
4/19/2016	11:41 AM	15.1	15.1	15.095	15.095	1400
4/19/2016	11:42 AM	15.17	15.19	15.11	15.11	42187
4/19/2016	11:43 AM	15.19	15.19	15.16	15.16	9340
4/19/2016	11:44 AM	15.24	15.26	15.19	15.19	18978
4/19/2016	11:45 AM	15.21	15.25	15.18	15.25	18097
4/19/2016	11:46 AM	15.18	15.28	15.17	15.25	7000
4/19/2016	11:47 AM	15.24	15.24	15.18	15.2	2272
4/19/2016	11:48 AM	15.25	15.26	15.21	15.25	7849
4/19/2016	11:49 AM	15.3	15.3	15.25	15.25	10581
4/19/2016	11:50 AM	15.28	15.315	15.28	15.31	21347
4/19/2016	11:51 AM	15.39	15.39	15.255	15.255	16860
4/19/2016	11:52 AM	15.49	15.49	15.4	15.4	24966
4/19/2016	11:53 AM	15.55	15.55	15.48	15.49	23539
4/19/2016	11:54 AM	15.64	15.64	15.55	15.55	37742
4/19/2016	11:55 AM	15.62	15.65	15.61	15.64	20155
4/19/2016	11:56 AM	15.74	15.74	15.62	15.63	45958
4/19/2016	11:57 AM	15.78	15.78	15.73	15.73	20595
4/19/2016	11:58 AM	15.7	15.8	15.7	15.78	31253
4/19/2016	11:59 AM	15.63	15.71	15.63	15.7	8372
4/19/2016	12:00 PM	15.77	15.8	15.65	15.66	17550
4/19/2016	12:01 PM	15.74	15.79	15.73	15.77	6861
4/19/2016	12:02 PM	15.78	15.79	15.65	15.73	24553
4/19/2016	12:03 PM	15.82	15.84	15.75	15.77	12518
4/19/2016	12:04 PM	15.75	15.84	15.75	15.84	10052
4/19/2016	12:05 PM	15.81	15.81	15.75	15.75	10264
4/19/2016	12:06 PM	15.8	15.84	15.78	15.81	6300
4/19/2016	12:07 PM	15.85	15.9	15.82	15.82	33950
4/19/2016	12:08 PM	15.88	15.9	15.85	15.85	17846
4/19/2016	12:09 PM	15.88	15.91	15.88	15.89	23444
4/19/2016	12:10 PM	15.94	15.94	15.89	15.89	33509
4/19/2016	12:11 PM	15.997	15.997	15.93	15.94	15654
4/19/2016	12:12 PM	16	16.01	15.98	15.98	22320
4/19/2016	12:13 PM	15.91	15.98	15.85	15.98	11010
4/19/2016	12:14 PM	15.96	15.99	15.9	15.9	7500
4/19/2016	12:15 PM	16.02	16.03	15.96	15.96	9878
4/19/2016	12:16 PM	16.02	16.04	16.01	16.02	6153
4/19/2016	12:17 PM	16.02	16.06	16.02	16.03	8299
4/19/2016	12:18 PM	16.04	16.06	16.01	16.01	14410
4/19/2016	12:19 PM	16.065	16.075	16.04	16.04	14296
4/19/2016	12:20 PM	16.17	16.17	16.06	16.06	46024
4/19/2016	12:21 PM	16.14	16.23	16.14	16.19	33006
4/19/2016	12:22 PM	16.16	16.16	16.12	16.13	19252
4/19/2016	12:23 PM	16.22	16.22	16.15	16.155	44823
4/19/2016	12:24 PM	16.13	16.21	16.1	16.21	22182
4/19/2016	12:25 PM	16.21	16.22	16.11	16.13	18508
4/19/2016	12:26 PM	16.21	16.24	16.2	16.21	24406
4/19/2016	12:27 PM	16.11	16.2	16.1	16.2	27051
4/19/2016	12:28 PM	16.03	16.12	16.01	16.11	43857
4/19/2016	12:29 PM	15.9	16.02	15.9	16.02	30002
4/19/2016	12:30 PM	15.87	15.92	15.84	15.91	17169
4/19/2016	12:31 PM	15.93	15.93	15.87	15.87	3920
4/19/2016	12:32 PM	16	16.02	15.94	15.94	7450
4/19/2016	12:33 PM	16	16.06	15.995	16.04	13223
4/19/2016	12:34 PM	16.01	16.02	15.99	15.99	7775
4/19/2016	12:35 PM	16.04	16.05	16.04	16.04	3700
4/19/2016	12:36 PM	16	16.05	16	16.04	16909
4/19/2016	12:37 PM	16	16.01	15.99	15.995	2300
4/19/2016	12:38 PM	16.03	16.04	16.02	16.02	585
4/19/2016	12:39 PM	16.03	16.055	16.03	16.03	4000
4/19/2016	12:40 PM	16	16.04	15.98	16.04	6000
4/19/2016	12:41 PM	16.09	16.097	16	16	7140
4/19/2016	12:42 PM	16.09	16.11	16.09	16.09	4237
4/19/2016	12:43 PM	16.11	16.11	16.08	16.09	3275
4/19/2016	12:44 PM	16.12	16.17	16.1	16.11	7440
4/19/2016	12:45 PM	16.1	16.11	16.09	16.11	2478
4/19/2016	12:46 PM	16.11	16.11	16.08	16.11	3755
4/19/2016	12:47 PM	16.15	16.15	16.09	16.1	6800
4/19/2016	12:48 PM	16.23	16.24	16.15	16.15	62390
4/19/2016	12:49 PM	16.23	16.26	16.21	16.21	10392
4/19/2016	12:50 PM	16.24	16.24	16.21	16.23	4910
4/19/2016	12:51 PM	16.25	16.25	16.23	16.24	5201
4/19/2016	12:52 PM	16.22	16.25	16.21	16.25	4720
4/19/2016	12:53 PM	16.13	16.22	16.13	16.22	4300
4/19/2016	12:54 PM	15.88	16.11	15.88	16.11	17695
4/19/2016	12:55 PM	15.92	15.92	15.85	15.89	11542
4/19/2016	12:56 PM	15.91	15.93	15.9	15.91	5900
4/19/2016	12:57 PM	15.9	15.93	15.87	15.93	8600
4/19/2016	12:58 PM	15.88	15.9	15.88	15.9	3818
4/19/2016	12:59 PM	15.84	15.88	15.84	15.87	6450
4/19/2016	1:00 PM	15.79	15.83	15.79	15.83	17302
4/19/2016	1:01 PM	15.86	15.88	15.82	15.84	3800
4/19/2016	1:02 PM	15.83	15.86	15.81	15.85	4400
4/19/2016	1:03 PM	15.85	15.86	15.81	15.81	5078
4/19/2016	1:04 PM	15.82	15.84	15.82	15.84	2086
4/19/2016	1:05 PM	15.84	15.84	15.82	15.82	14117
4/19/2016	1:06 PM	15.89	15.89	15.84	15.85	10140
4/19/2016	1:07 PM	15.865	15.92	15.86	15.9	4655
4/19/2016	1:08 PM	15.89	15.895	15.87	15.89	7600
4/19/2016	1:09 PM	15.86	15.895	15.85	15.895	2600
4/19/2016	1:10 PM	15.9	15.9	15.84	15.85	5171
4/19/2016	1:11 PM	15.92	15.96	15.91	15.91	4340
4/19/2016	1:12 PM	15.96	15.99	15.95	15.95	8710
4/19/2016	1:13 PM	15.98	15.99	15.97	15.97	1181
4/19/2016	1:14 PM	15.93	15.97	15.93	15.97	7900
4/19/2016	1:15 PM	15.83	15.9	15.83	15.9	7828
4/19/2016	1:16 PM	15.81	15.85	15.8	15.84	8746
4/19/2016	1:17 PM	15.85	15.86	15.82	15.84	2000
4/19/2016	1:18 PM	15.89	15.89	15.89	15.89	1100
4/19/2016	1:19 PM	15.92	15.92	15.88	15.88	6767
4/19/2016	1:20 PM	15.97	15.97	15.93	15.93	4500
4/19/2016	1:21 PM	15.95	15.98	15.94	15.97	3251
4/19/2016	1:22 PM	15.92	15.95	15.92	15.95	2500
4/19/2016	1:23 PM	15.9	15.92	15.88	15.92	2800
4/19/2016	1:24 PM	15.91	15.95	15.91	15.91	6480
4/19/2016	1:25 PM	15.89	15.92	15.89	15.91	3700
4/19/2016	1:26 PM	15.83	15.89	15.83	15.89	11658
4/19/2016	1:27 PM	15.785	15.83	15.78	15.83	17432
4/19/2016	1:28 PM	15.81	15.81	15.77	15.78	7935
4/19/2016	1:29 PM	15.82	15.82	15.81	15.82	792
4/19/2016	1:30 PM	15.9	15.91	15.83	15.83	19532
4/19/2016	1:31 PM	15.91	15.92	15.89	15.91	4740
4/19/2016	1:32 PM	15.98	16	15.9	15.9	9300
4/19/2016	1:33 PM	15.98	15.98	15.97	15.97	4988
4/19/2016	1:34 PM	16	16	15.96	15.99	2175
4/19/2016	1:35 PM	16.06	16.06	15.98	15.99	11818
4/19/2016	1:36 PM	16.07	16.09	16.07	16.08	16573
4/19/2016	1:37 PM	16.1	16.1	16.07	16.08	2845
4/19/2016	1:38 PM	16.09	16.14	16.07	16.12	19254
4/19/2016	1:39 PM	16.08	16.11	16.08	16.1	4923
4/19/2016	1:40 PM	16.08	16.09	16.061	16.07	6502
4/19/2016	1:41 PM	16.07	16.12	16.07	16.1	6900
4/19/2016	1:42 PM	16.12	16.12	16.07	16.07	3450
4/19/2016	1:43 PM	16.11	16.14	16.11	16.13	7894
4/19/2016	1:44 PM	15.98	16.1	15.92	16.1	15698
4/19/2016	1:45 PM	15.99	15.99	15.98	15.99	4100
4/19/2016	1:46 PM	15.97	15.99	15.97	15.98	1444
4/19/2016	1:47 PM	15.89	15.96	15.84	15.96	16313
4/19/2016	1:48 PM	15.88	15.91	15.88	15.9	1752
4/19/2016	1:49 PM	15.83	15.87	15.82	15.87	17197
4/19/2016	1:50 PM	15.76	15.83	15.75	15.83	13266
4/19/2016	1:51 PM	15.81	15.81	15.75	15.75	17493
4/19/2016	1:52 PM	15.8	15.8	15.79	15.79	1155
4/19/2016	1:53 PM	15.86	15.88	15.79	15.79	5500
4/19/2016	1:54 PM	15.81	15.83	15.81	15.83	800
4/19/2016	1:55 PM	15.78	15.81	15.78	15.81	2240
4/19/2016	1:56 PM	15.77	15.79	15.75	15.75	7700
4/19/2016	1:57 PM	15.76	15.76	15.685	15.73	10828
4/19/2016	1:58 PM	15.8	15.8	15.77	15.77	5200
4/19/2016	1:59 PM	15.74	15.81	15.73	15.8	3321
4/19/2016	2:00 PM	15.71	15.77	15.71	15.77	639
4/19/2016	2:01 PM	15.7	15.71	15.7	15.71	2600
4/19/2016	2:02 PM	15.54	15.671	15.54	15.671	24408
4/19/2016	2:03 PM	15.53	15.56	15.53	15.53	9086
4/19/2016	2:04 PM	15.54	15.55	15.52	15.54	4403
4/19/2016	2:05 PM	15.621	15.64	15.54	15.54	11850
4/19/2016	2:06 PM	15.64	15.64	15.61	15.61	5800
4/19/2016	2:07 PM	15.72	15.74	15.61	15.62	10733
4/19/2016	2:08 PM	15.67	15.72	15.61	15.72	7121
4/19/2016	2:09 PM	15.64	15.67	15.64	15.67	5000
4/19/2016	2:10 PM	15.58	15.6	15.55	15.6	7960
4/19/2016	2:11 PM	15.53	15.57	15.5	15.57	19515
4/19/2016	2:12 PM	15.52	15.61	15.52	15.53	4813
4/19/2016	2:13 PM	15.52	15.53	15.5	15.51	8655
4/19/2016	2:14 PM	15.59	15.59	15.49	15.5	5725
4/19/2016	2:15 PM	15.53	15.55	15.51	15.55	5475
4/19/2016	2:16 PM	15.51	15.53	15.49	15.51	9629
4/19/2016	2:17 PM	15.47	15.5	15.47	15.5	10495
4/19/2016	2:18 PM	15.51	15.51	15.49	15.5	2261
4/19/2016	2:19 PM	15.5	15.51	15.49	15.49	3410
4/19/2016	2:20 PM	15.6	15.6	15.52	15.52	10600
4/19/2016	2:21 PM	15.6	15.64	15.6	15.61	12054
4/19/2016	2:22 PM	15.53	15.6	15.53	15.6	10313
4/19/2016	2:23 PM	15.59	15.59	15.53	15.54	9894
4/19/2016	2:24 PM	15.57	15.58	15.56	15.58	700
4/19/2016	2:25 PM	15.615	15.62	15.58	15.58	11083
4/19/2016	2:26 PM	15.7	15.7	15.61	15.61	13137
4/19/2016	2:27 PM	15.7	15.7	15.66	15.68	5233
4/19/2016	2:28 PM	15.64	15.65	15.62	15.65	3000
4/19/2016	2:29 PM	15.66	15.68	15.59	15.6	11365
4/19/2016	2:30 PM	15.8	15.8	15.67	15.67	13777
4/19/2016	2:31 PM	15.78	15.82	15.78	15.81	10950
4/19/2016	2:32 PM	15.73	15.79	15.7	15.79	9283
4/19/2016	2:33 PM	15.77	15.78	15.77	15.78	400
4/19/2016	2:34 PM	15.78	15.79	15.77	15.79	2000
4/19/2016	2:35 PM	15.88	15.89	15.8	15.8	8635
4/19/2016	2:36 PM	15.9	15.93	15.87	15.88	8445
4/19/2016	2:37 PM	15.91	15.93	15.88	15.93	10814
4/19/2016	2:38 PM	15.875	15.92	15.875	15.92	4644
4/19/2016	2:39 PM	15.86	15.88	15.795	15.875	22008
4/19/2016	2:40 PM	15.87	15.87	15.87	15.87	1000
4/19/2016	2:41 PM	15.82	15.84	15.82	15.84	1200
4/19/2016	2:42 PM	15.72	15.8	15.72	15.8	6437
4/19/2016	2:43 PM	15.72	15.72	15.7	15.71	89766
4/19/2016	2:44 PM	15.67	15.71	15.67	15.71	27662
4/19/2016	2:45 PM	15.76	15.78	15.74	15.74	2600
4/19/2016	2:46 PM	15.74	15.75	15.715	15.74	15569
4/19/2016	2:47 PM	15.78	15.78	15.75	15.75	550
4/19/2016	2:48 PM	15.8	15.8	15.77	15.78	2100
4/19/2016	2:49 PM	15.79	15.81	15.79	15.81	1600
4/19/2016	2:50 PM	15.69	15.82	15.69	15.78	13932
4/19/2016	2:51 PM	15.69	15.7	15.68	15.69	190871
4/19/2016	2:52 PM	15.7	15.71	15.67	15.7	3700
4/19/2016	2:53 PM	15.7	15.75	15.69	15.71	21275
4/19/2016	2:54 PM	15.65	15.68	15.64	15.68	6280
4/19/2016	2:55 PM	15.65	15.65	15.64	15.65	2199
4/19/2016	2:56 PM	15.68	15.68	15.64	15.64	4159
4/19/2016	2:57 PM	15.69	15.7	15.69	15.7	3700
4/19/2016	2:58 PM	15.65	15.65	15.65	15.65	500
4/19/2016	2:59 PM	15.7	15.7	15.61	15.62	8137
4/19/2016	3:00 PM	15.8	15.81	15.71	15.71	16705
4/19/2016	3:01 PM	15.86	15.89	15.81	15.81	8186
4/19/2016	3:02 PM	15.91	15.92	15.88	15.88	6900
4/19/2016	3:03 PM	15.87	15.91	15.87	15.91	6320
4/19/2016	3:04 PM	15.88	15.9	15.86	15.9	2300
4/19/2016	3:05 PM	15.82	15.88	15.81	15.88	11777
4/19/2016	3:06 PM	15.85	15.87	15.84	15.86	13600
4/19/2016	3:07 PM	15.79	15.82	15.77	15.8	5076
4/19/2016	3:08 PM	15.8	15.84	15.79	15.79	2400
4/19/2016	3:09 PM	15.82	15.82	15.8	15.8	11083
4/19/2016	3:10 PM	15.88	15.88	15.8	15.81	10206
4/19/2016	3:11 PM	15.83	15.88	15.81	15.88	4700
4/19/2016	3:12 PM	15.79	15.82	15.75	15.82	5376
4/19/2016	3:13 PM	15.82	15.85	15.81	15.81	6113
4/19/2016	3:14 PM	15.78	15.79	15.72	15.79	10780
4/19/2016	3:15 PM	15.73	15.77	15.66	15.77	13158
4/19/2016	3:16 PM	15.69	15.69	15.66	15.69	5400
4/19/2016	3:17 PM	15.73	15.75	15.71	15.72	4850
4/19/2016	3:18 PM	15.79	15.81	15.78	15.79	3600
4/19/2016	3:19 PM	15.73	15.77	15.7	15.77	5300
4/19/2016	3:20 PM	15.78	15.78	15.7	15.7	6300
4/19/2016	3:21 PM	15.81	15.81	15.78	15.78	4366
4/19/2016	3:22 PM	15.8	15.82	15.8	15.8	3250
4/19/2016	3:23 PM	15.83	15.83	15.8	15.8	2300
4/19/2016	3:24 PM	15.72	15.81	15.72	15.81	10083
4/19/2016	3:25 PM	15.7	15.74	15.69	15.74	3300
4/19/2016	3:26 PM	15.67	15.69	15.66	15.69	4240
4/19/2016	3:27 PM	15.64	15.7	15.62	15.7	3680
4/19/2016	3:28 PM	15.71	15.71	15.64	15.67	6477
4/19/2016	3:29 PM	15.75	15.77	15.71	15.71	13875
4/19/2016	3:30 PM	15.68	15.79	15.68	15.77	4750
4/19/2016	3:31 PM	15.6	15.68	15.58	15.68	23285
4/19/2016	3:32 PM	15.59	15.59	15.57	15.59	5449
4/19/2016	3:33 PM	15.611	15.64	15.58	15.58	3000
4/19/2016	3:34 PM	15.7	15.7	15.61	15.61	6000
4/19/2016	3:35 PM	15.68	15.75	15.66	15.7	22451
4/19/2016	3:36 PM	15.68	15.68	15.66	15.67	700
4/19/2016	3:37 PM	15.59	15.67	15.59	15.67	5637
4/19/2016	3:38 PM	15.64	15.65	15.57	15.57	3900
4/19/2016	3:39 PM	15.57	15.65	15.57	15.63	11560
4/19/2016	3:40 PM	15.56	15.59	15.55	15.57	10023
4/19/2016	3:41 PM	15.57	15.58	15.54	15.55	6353
4/19/2016	3:42 PM	15.58	15.59	15.55	15.58	10389
4/19/2016	3:43 PM	15.57	15.59	15.56	15.59	5200
4/19/2016	3:44 PM	15.56	15.57	15.545	15.56	4400
4/19/2016	3:45 PM	15.63	15.64	15.54	15.55	35535
4/19/2016	3:46 PM	15.67	15.68	15.58	15.63	26379
4/19/2016	3:47 PM	15.7	15.77	15.68	15.68	33311
4/19/2016	3:48 PM	15.71	15.77	15.7	15.7	16469
4/19/2016	3:49 PM	15.68	15.75	15.68	15.72	18410
4/19/2016	3:50 PM	15.61	15.66	15.58	15.65	12586
4/19/2016	3:51 PM	15.59	15.6	15.57	15.6	6000
4/19/2016	3:52 PM	15.55	15.6	15.55	15.59	21008
4/19/2016	3:53 PM	15.62	15.65	15.56	15.56	6000
4/19/2016	3:54 PM	15.69	15.69	15.64	15.65	9413
4/19/2016	3:55 PM	15.66	15.7	15.66	15.69	4400
4/19/2016	3:56 PM	15.67	15.68	15.65	15.67	30786
4/19/2016	3:57 PM	15.6	15.67	15.585	15.67	22538
4/19/2016	3:58 PM	15.6	15.61	15.56	15.6	9829
4/19/2016	3:59 PM	15.6	15.62	15.59	15.59	15394
4/19/2016	4:00 PM	15.58	15.63	15.58	15.6	71393
4/20/2016	9:31 AM	15.14	15.19	15.12	15.17	27450
4/20/2016	9:32 AM	15.13	15.21	15.12	15.13	39132
4/20/2016	9:33 AM	15.145	15.17	15.11	15.14	31127
4/20/2016	9:34 AM	15.19	15.2	15.13	15.14	60725
4/20/2016	9:35 AM	15.27	15.3	15.16	15.18	36836
4/20/2016	9:36 AM	15.21	15.35	15.21	15.27	59815
4/20/2016	9:37 AM	15.23	15.29	15.22	15.23	16022
4/20/2016	9:38 AM	15.28	15.29	15.23	15.23	43973
4/20/2016	9:39 AM	15.3	15.317	15.23	15.27	26274
4/20/2016	9:40 AM	15.32	15.37	15.28	15.29	44857
4/20/2016	9:41 AM	15.38	15.38	15.3	15.317	53555
4/20/2016	9:42 AM	15.38	15.39	15.35	15.37	44308
4/20/2016	9:43 AM	15.36	15.41	15.35	15.39	75369
4/20/2016	9:44 AM	15.335	15.38	15.29	15.37	53090
4/20/2016	9:45 AM	15.32	15.33	15.3	15.32	36897
4/20/2016	9:46 AM	15.24	15.33	15.23	15.32	48729
4/20/2016	9:47 AM	15.19	15.27	15.19	15.25	52634
4/20/2016	9:48 AM	15.25	15.27	15.19	15.19	48784
4/20/2016	9:49 AM	15.29	15.29	15.25	15.25	14102
4/20/2016	9:50 AM	15.23	15.28	15.2	15.28	52399
4/20/2016	9:51 AM	15.19	15.24	15.18	15.23	18227
4/20/2016	9:52 AM	15.16	15.18	15.11	15.18	35445
4/20/2016	9:53 AM	15.14	15.175	15.12	15.16	44676
4/20/2016	9:54 AM	15.09	15.14	15.07	15.14	48187
4/20/2016	9:55 AM	15.17	15.175	15.09	15.09	30228
4/20/2016	9:56 AM	15.09	15.18	15.09	15.175	33625
4/20/2016	9:57 AM	15.12	15.12	15.09	15.1	18640
4/20/2016	9:58 AM	15.12	15.12	15.11	15.11	7240
4/20/2016	9:59 AM	15.18	15.195	15.1	15.11	29779
4/20/2016	10:00 AM	15.17	15.19	15.17	15.18	7900
4/20/2016	10:01 AM	15.22	15.25	15.16	15.17	58670
4/20/2016	10:02 AM	15.22	15.23	15.19	15.22	10283
4/20/2016	10:03 AM	15.2	15.28	15.195	15.21	30788
4/20/2016	10:04 AM	15.2	15.21	15.17	15.2	14485
4/20/2016	10:05 AM	15.27	15.35	15.21	15.21	31426
4/20/2016	10:06 AM	15.2	15.28	15.19	15.28	61579
4/20/2016	10:07 AM	15.3	15.34	15.2	15.2	47184
4/20/2016	10:08 AM	15.35	15.35	15.26	15.31	40612
4/20/2016	10:09 AM	15.31	15.34	15.25	15.34	20726
4/20/2016	10:10 AM	15.31	15.31	15.29	15.3	10080
4/20/2016	10:11 AM	15.26	15.32	15.25	15.31	24626
4/20/2016	10:12 AM	15.2	15.27	15.18	15.27	35833
4/20/2016	10:13 AM	15.2	15.23	15.19	15.19	27393
4/20/2016	10:14 AM	15.24	15.275	15.2	15.2	18552
4/20/2016	10:15 AM	15.2	15.25	15.2	15.23	22413
4/20/2016	10:16 AM	15.19	15.24	15.19	15.19	13941
4/20/2016	10:17 AM	15.25	15.27	15.19	15.19	24106
4/20/2016	10:18 AM	15.26	15.29	15.21	15.23	30036
4/20/2016	10:19 AM	15.3	15.32	15.26	15.26	20739
4/20/2016	10:20 AM	15.36	15.36	15.29	15.3	34873
4/20/2016	10:21 AM	15.36	15.38	15.34	15.36	55949
4/20/2016	10:22 AM	15.3	15.4	15.28	15.37	41724
4/20/2016	10:23 AM	15.46	15.46	15.29	15.29	37876
4/20/2016	10:24 AM	15.47	15.49	15.4	15.46	33497
4/20/2016	10:25 AM	15.49	15.51	15.45	15.47	141779
4/20/2016	10:26 AM	15.59	15.59	15.48	15.48	59309
4/20/2016	10:27 AM	15.58	15.59	15.56	15.57	19550
4/20/2016	10:28 AM	15.6	15.62	15.55	15.58	24024
4/20/2016	10:29 AM	15.58	15.6	15.56	15.6	33262
4/20/2016	10:30 AM	15.47	15.58	15.47	15.57	19232
4/20/2016	10:31 AM	15.54	15.54	15.41	15.47	127270
4/20/2016	10:32 AM	15.53	15.55	15.45	15.55	27564
4/20/2016	10:33 AM	15.47	15.55	15.43	15.53	36103
4/20/2016	10:34 AM	15.43	15.5	15.41	15.47	44715
4/20/2016	10:35 AM	15.47	15.5	15.44	15.44	32213
4/20/2016	10:36 AM	15.53	15.53	15.43	15.47	49575
4/20/2016	10:37 AM	15.51	15.55	15.48	15.53	14483
4/20/2016	10:38 AM	15.74	15.74	15.52	15.52	61746
4/20/2016	10:39 AM	15.76	15.81	15.73	15.73	27875
4/20/2016	10:40 AM	15.83	15.83	15.75	15.76	16996
4/20/2016	10:41 AM	15.88	15.9	15.83	15.83	26847
4/20/2016	10:42 AM	15.86	15.89	15.84	15.88	19150
4/20/2016	10:43 AM	15.84	15.87	15.79	15.85	29123
4/20/2016	10:44 AM	15.85	15.85	15.83	15.85	19002
4/20/2016	10:45 AM	15.88	15.91	15.85	15.85	29744
4/20/2016	10:46 AM	15.83	15.94	15.83	15.87	25237
4/20/2016	10:47 AM	15.77	15.82	15.74	15.82	37028
4/20/2016	10:48 AM	15.75	15.8	15.75	15.77	19803
4/20/2016	10:49 AM	15.77	15.82	15.73	15.76	41265
4/20/2016	10:50 AM	15.78	15.78	15.74	15.77	11320
4/20/2016	10:51 AM	15.75	15.78	15.7	15.78	39000
4/20/2016	10:52 AM	15.64	15.74	15.59	15.74	27869
4/20/2016	10:53 AM	15.69	15.74	15.67	15.67	40907
4/20/2016	10:54 AM	15.73	15.74	15.69	15.69	13120
4/20/2016	10:55 AM	15.71	15.75	15.66	15.74	18850
4/20/2016	10:56 AM	15.62	15.7	15.59	15.7	37460
4/20/2016	10:57 AM	15.6	15.65	15.57	15.63	25669
4/20/2016	10:58 AM	15.6	15.61	15.58	15.59	10838
4/20/2016	10:59 AM	15.6	15.61	15.59	15.59	19840
4/20/2016	11:00 AM	15.57	15.6	15.54	15.6	24143
4/20/2016	11:01 AM	15.58	15.59	15.55	15.56	14255
4/20/2016	11:02 AM	15.66	15.66	15.59	15.59	17302
4/20/2016	11:03 AM	15.65	15.66	15.64	15.66	16523
4/20/2016	11:04 AM	15.62	15.67	15.62	15.65	20433
4/20/2016	11:05 AM	15.65	15.66	15.62	15.62	14300
4/20/2016	11:06 AM	15.63	15.67	15.61	15.65	27234
4/20/2016	11:07 AM	15.64	15.69	15.63	15.63	10466
4/20/2016	11:08 AM	15.57	15.65	15.55	15.65	32354
4/20/2016	11:09 AM	15.49	15.56	15.47	15.56	21372
4/20/2016	11:10 AM	15.47	15.5	15.47	15.49	5706
4/20/2016	11:11 AM	15.45	15.5	15.42	15.48	29006
4/20/2016	11:12 AM	15.46	15.47	15.45	15.45	11214
4/20/2016	11:13 AM	15.48	15.49	15.47	15.47	8188
4/20/2016	11:14 AM	15.49	15.5	15.47	15.48	13294
4/20/2016	11:15 AM	15.39	15.48	15.39	15.48	26493
4/20/2016	11:16 AM	15.37	15.39	15.35	15.39	16216
4/20/2016	11:17 AM	15.37	15.37	15.35	15.36	27221
4/20/2016	11:18 AM	15.29	15.37	15.29	15.37	23150
4/20/2016	11:19 AM	15.22	15.29	15.21	15.29	37173
4/20/2016	11:20 AM	15.23	15.23	15.21	15.22	15945
4/20/2016	11:21 AM	15.19	15.22	15.19	15.22	18147
4/20/2016	11:22 AM	15.28	15.28	15.19	15.19	38486
4/20/2016	11:23 AM	15.2	15.28	15.195	15.28	31923
4/20/2016	11:24 AM	15.17	15.22	15.17	15.21	58886
4/20/2016	11:25 AM	15.17	15.19	15.16	15.16	53759
4/20/2016	11:26 AM	15.18	15.18	15.11	15.16	43663
4/20/2016	11:27 AM	15.22	15.22	15.19	15.19	21275
4/20/2016	11:28 AM	15.23	15.23	15.2	15.21	15094
4/20/2016	11:29 AM	15.21	15.23	15.2	15.23	15725
4/20/2016	11:30 AM	15.23	15.28	15.21	15.21	74552
4/20/2016	11:31 AM	15.32	15.32	15.22	15.22	33029
4/20/2016	11:32 AM	15.32	15.33	15.3	15.32	14782
4/20/2016	11:33 AM	15.32	15.33	15.3	15.31	70194
4/20/2016	11:34 AM	15.31	15.32	15.3	15.31	18360
4/20/2016	11:35 AM	15.29	15.31	15.29	15.3	20415
4/20/2016	11:36 AM	15.27	15.29	15.23	15.29	54610
4/20/2016	11:37 AM	15.28	15.28	15.23	15.27	19218
4/20/2016	11:38 AM	15.2	15.27	15.2	15.27	36090
4/20/2016	11:39 AM	15.14	15.2	15.12	15.2	38281
4/20/2016	11:40 AM	15.18	15.18	15.12	15.14	52553
4/20/2016	11:41 AM	15.12	15.2	15.1	15.16	42085
4/20/2016	11:42 AM	15.12	15.16	15.12	15.13	19062
4/20/2016	11:43 AM	15.1	15.13	15.1	15.12	52676
4/20/2016	11:44 AM	15	15.08	15	15.08	81702
4/20/2016	11:45 AM	15.01	15.02	14.99	15	19085
4/20/2016	11:46 AM	15	15	14.93	15	34275
4/20/2016	11:47 AM	15.03	15.09	15	15	27633
4/20/2016	11:48 AM	15.05	15.05	15.04	15.04	5466
4/20/2016	11:49 AM	15.1	15.12	15.04	15.04	18547
4/20/2016	11:50 AM	15.12	15.14	15.09	15.09	22000
4/20/2016	11:51 AM	15.18	15.19	15.12	15.13	9592
4/20/2016	11:52 AM	15.2	15.21	15.17	15.17	24266
4/20/2016	11:53 AM	15.21	15.23	15.2	15.2	9883
4/20/2016	11:54 AM	15.21	15.22	15.2	15.22	11650
4/20/2016	11:55 AM	15.19	15.21	15.19	15.2	7048
4/20/2016	11:56 AM	15.17	15.19	15.17	15.19	11350
4/20/2016	11:57 AM	15.16	15.18	15.15	15.18	7360
4/20/2016	11:58 AM	15.17	15.18	15.15	15.15	5220
4/20/2016	11:59 AM	15.2	15.2	15.17	15.17	10990
4/20/2016	12:00 PM	15.21	15.27	15.2	15.2	24836
4/20/2016	12:01 PM	15.2	15.21	15.18	15.21	5320
4/20/2016	12:02 PM	15.19	15.21	15.19	15.2	9660
4/20/2016	12:03 PM	15.16	15.19	15.16	15.18	6900
4/20/2016	12:04 PM	15.185	15.19	15.17	15.17	12216
4/20/2016	12:05 PM	15.19	15.22	15.19	15.19	5744
4/20/2016	12:06 PM	15.16	15.18	15.16	15.18	6100
4/20/2016	12:07 PM	15.18	15.19	15.16	15.16	7554
4/20/2016	12:08 PM	15.19	15.2	15.18	15.18	7737
4/20/2016	12:09 PM	15.1	15.19	15.09	15.19	31088
4/20/2016	12:10 PM	15.1	15.1	15.08	15.1	5100
4/20/2016	12:11 PM	15.1	15.1	15.08	15.09	8492
4/20/2016	12:12 PM	15.2	15.2	15.1	15.1	63319
4/20/2016	12:13 PM	15.2	15.2	15.18	15.195	17839
4/20/2016	12:14 PM	15.23	15.25	15.2	15.2	20419
4/20/2016	12:15 PM	15.21	15.23	15.21	15.22	3099
4/20/2016	12:16 PM	15.23	15.24	15.2	15.21	19838
4/20/2016	12:17 PM	15.22	15.23	15.22	15.23	5900
4/20/2016	12:18 PM	15.2	15.21	15.19	15.21	3886
4/20/2016	12:19 PM	15.18	15.2	15.18	15.19	7000
4/20/2016	12:20 PM	15.19	15.19	15.18	15.18	4600
4/20/2016	12:21 PM	15.22	15.22	15.19	15.19	6134
4/20/2016	12:22 PM	15.23	15.23	15.21	15.21	6767
4/20/2016	12:23 PM	15.22	15.22	15.22	15.22	6300
4/20/2016	12:24 PM	15.21	15.22	15.19	15.21	12780
4/20/2016	12:25 PM	15.19	15.23	15.18	15.21	3980
4/20/2016	12:26 PM	15.19	15.2	15.18	15.18	14293
4/20/2016	12:27 PM	15.19	15.2	15.19	15.2	4900
4/20/2016	12:28 PM	15.15	15.18	15.12	15.18	13720
4/20/2016	12:29 PM	15.1	15.15	15.1	15.15	8371
4/20/2016	12:30 PM	15.1	15.11	15.08	15.11	8063
4/20/2016	12:31 PM	15.13	15.13	15.09	15.09	15435
4/20/2016	12:32 PM	15.18	15.19	15.13	15.13	21885
4/20/2016	12:33 PM	15.17	15.19	15.17	15.19	5053
4/20/2016	12:34 PM	15.1	15.17	15.1	15.17	7066
4/20/2016	12:35 PM	15.1	15.1	15.1	15.1	4700
4/20/2016	12:36 PM	15.11	15.11	15.09	15.1	5755
4/20/2016	12:37 PM	15.13	15.13	15.11	15.11	9833
4/20/2016	12:38 PM	15.09	15.13	15.08	15.13	14338
4/20/2016	12:39 PM	15.06	15.09	15.05	15.09	13896
4/20/2016	12:40 PM	15.05	15.08	15.05	15.07	6944
4/20/2016	12:41 PM	15.02	15.05	15.02	15.05	17043
4/20/2016	12:42 PM	15.08	15.08	15.03	15.03	8700
4/20/2016	12:43 PM	15.09	15.1	15.07	15.08	13802
4/20/2016	12:44 PM	15.06	15.08	15.04	15.08	7501
4/20/2016	12:45 PM	15.03	15.05	15.02	15.05	11240
4/20/2016	12:46 PM	15.01	15.03	15.01	15.03	12277
4/20/2016	12:47 PM	15.03	15.04	15.015	15.015	16453
4/20/2016	12:48 PM	15.1	15.11	15.035	15.035	21509
4/20/2016	12:49 PM	15.055	15.1	15.03	15.1	20533
4/20/2016	12:50 PM	15.02	15.05	15.02	15.05	24030
4/20/2016	12:51 PM	15.08	15.09	15.02	15.02	10600
4/20/2016	12:52 PM	15.1	15.11	15.08	15.08	12195
4/20/2016	12:53 PM	15.12	15.12	15.1	15.1	5985
4/20/2016	12:54 PM	15.12	15.12	15.09	15.11	7140
4/20/2016	12:55 PM	15.13	15.13	15.12	15.13	4782
4/20/2016	12:56 PM	15.1	15.129	15.1	15.129	10300
4/20/2016	12:57 PM	15.12	15.12	15.1	15.11	5300
4/20/2016	12:58 PM	15.08	15.12	15.08	15.12	4572
4/20/2016	12:59 PM	15.12	15.12	15.09	15.09	8300
4/20/2016	1:00 PM	15.12	15.13	15.12	15.12	2974
4/20/2016	1:01 PM	15.09	15.11	15.08	15.11	6520
4/20/2016	1:02 PM	15.04	15.08	15.03	15.08	26300
4/20/2016	1:03 PM	15.04	15.05	15.04	15.04	10171
4/20/2016	1:04 PM	15.03	15.04	15.03	15.03	6211
4/20/2016	1:05 PM	15.04	15.05	15.03	15.03	7400
4/20/2016	1:06 PM	15.06	15.1	15.05	15.05	25413
4/20/2016	1:07 PM	15.16	15.16	15.06	15.06	17017
4/20/2016	1:08 PM	15.21	15.22	15.169	15.17	15065
4/20/2016	1:09 PM	15.21	15.26	15.21	15.21	10886
4/20/2016	1:10 PM	15.19	15.21	15.19	15.21	8100
4/20/2016	1:11 PM	15.2	15.25	15.18	15.19	16461
4/20/2016	1:12 PM	15.24	15.27	15.2	15.2	23143
4/20/2016	1:13 PM	15.22	15.23	15.22	15.23	6790
4/20/2016	1:14 PM	15.19	15.22	15.19	15.22	13250
4/20/2016	1:15 PM	15.2	15.2	15.19	15.19	3948
4/20/2016	1:16 PM	15.18	15.2	15.18	15.2	8507
4/20/2016	1:17 PM	15.18	15.2	15.17	15.19	9237
4/20/2016	1:18 PM	15.15	15.19	15.12	15.19	17982
4/20/2016	1:19 PM	15.16	15.18	15.13	15.14	15647
4/20/2016	1:20 PM	15.17	15.19	15.17	15.17	2300
4/20/2016	1:21 PM	15.17	15.18	15.16	15.18	4700
4/20/2016	1:22 PM	15.12	15.17	15.11	15.16	13780
4/20/2016	1:23 PM	15.17	15.17	15.12	15.12	10802
4/20/2016	1:24 PM	15.18	15.18	15.15	15.18	7073
4/20/2016	1:25 PM	15.16	15.18	15.15	15.18	6891
4/20/2016	1:26 PM	15.18	15.19	15.16	15.165	5364
4/20/2016	1:27 PM	15.2	15.2	15.18	15.19	10000
4/20/2016	1:28 PM	15.22	15.27	15.2	15.2	23820
4/20/2016	1:29 PM	15.21	15.22	15.2	15.21	3500
4/20/2016	1:30 PM	15.2	15.2	15.17	15.2	15535
4/20/2016	1:31 PM	15.13	15.2	15.1	15.2	24266
4/20/2016	1:32 PM	15.12	15.16	15.12	15.14	12888
4/20/2016	1:33 PM	15.11	15.13	15.1	15.12	9620
4/20/2016	1:34 PM	15.1	15.13	15.1	15.11	8360
4/20/2016	1:35 PM	15.1	15.1	15.07	15.1	12442
4/20/2016	1:36 PM	15.19	15.2	15.1	15.1	18724
4/20/2016	1:37 PM	15.22	15.22	15.19	15.19	11024
4/20/2016	1:38 PM	15.18	15.22	15.17	15.22	9250
4/20/2016	1:39 PM	15.17	15.19	15.17	15.19	1800
4/20/2016	1:40 PM	15.19	15.2	15.14	15.17	19299
4/20/2016	1:41 PM	15.18	15.18	15.18	15.18	3300
4/20/2016	1:42 PM	15.18	15.18	15.17	15.18	5300
4/20/2016	1:43 PM	15.19	15.19	15.14	15.17	15100
4/20/2016	1:44 PM	15.16	15.2	15.16	15.2	6200
4/20/2016	1:45 PM	15.19	15.19	15.17	15.17	16500
4/20/2016	1:46 PM	15.12	15.18	15.12	15.18	11607
4/20/2016	1:47 PM	15.13	15.13	15.11	15.11	8735
4/20/2016	1:48 PM	15.07	15.12	15.07	15.12	31821
4/20/2016	1:49 PM	15.05	15.1	15.04	15.08	29637
4/20/2016	1:50 PM	15.1	15.1	15.06	15.06	10100
4/20/2016	1:51 PM	15.08	15.08	15.07	15.08	3900
4/20/2016	1:52 PM	15.04	15.07	15.03	15.07	27168
4/20/2016	1:53 PM	15.04	15.05	15.03	15.04	18471
4/20/2016	1:54 PM	15.04	15.06	15.03	15.04	15252
4/20/2016	1:55 PM	15.04	15.05	15.04	15.04	11295
4/20/2016	1:56 PM	15.06	15.06	15.025	15.05	12700
4/20/2016	1:57 PM	15.1	15.1	15.055	15.055	7990
4/20/2016	1:58 PM	15.16	15.17	15.1	15.1	32400
4/20/2016	1:59 PM	15.18	15.2	15.17	15.17	14123
4/20/2016	2:00 PM	15.21	15.22	15.17	15.18	13758
4/20/2016	2:01 PM	15.21	15.22	15.19	15.2	8800
4/20/2016	2:02 PM	15.18	15.21	15.18	15.21	12039
4/20/2016	2:03 PM	15.2	15.21	15.18	15.18	23438
4/20/2016	2:04 PM	15.18	15.2	15.18	15.19	1600
4/20/2016	2:05 PM	15.18	15.18	15.16	15.18	8556
4/20/2016	2:06 PM	15.19	15.2	15.17	15.18	4060
4/20/2016	2:07 PM	15.18	15.2	15.18	15.19	14351
4/20/2016	2:08 PM	15.18	15.19	15.18	15.18	5486
4/20/2016	2:09 PM	15.19	15.19	15.18	15.18	3450
4/20/2016	2:10 PM	15.19	15.21	15.19	15.2	5979
4/20/2016	2:11 PM	15.19	15.2	15.18	15.18	6539
4/20/2016	2:12 PM	15.11	15.18	15.11	15.18	19300
4/20/2016	2:13 PM	15.12	15.13	15.11	15.12	7760
4/20/2016	2:14 PM	15.11	15.115	15.1	15.11	6842
4/20/2016	2:15 PM	15.1	15.11	15.09	15.11	4420
4/20/2016	2:16 PM	15.05	15.09	15.05	15.09	7944
4/20/2016	2:17 PM	15.03	15.045	15.02	15.04	15963
4/20/2016	2:18 PM	15.03	15.03	15.02	15.02	3900
4/20/2016	2:19 PM	15.03	15.03	15.02	15.03	6900
4/20/2016	2:20 PM	15.03	15.03	15.01	15.02	11200
4/20/2016	2:21 PM	15.03	15.04	15.02	15.03	9343
4/20/2016	2:22 PM	14.97	15.03	14.97	15.03	71288
4/20/2016	2:23 PM	14.93	14.99	14.93	14.98	27188
4/20/2016	2:24 PM	14.95	14.95	14.9	14.93	26484
4/20/2016	2:25 PM	15.01	15.04	14.955	14.96	42565
4/20/2016	2:26 PM	15.03	15.03	15.01	15.01	6100
4/20/2016	2:27 PM	15.08	15.08	15.03	15.03	7705
4/20/2016	2:28 PM	15.02	15.08	15.02	15.08	10554
4/20/2016	2:29 PM	15.02	15.02	15.02	15.02	900
4/20/2016	2:30 PM	15.03	15.04	15.01	15.01	3874
4/20/2016	2:31 PM	15.03	15.05	15.02	15.04	7006
4/20/2016	2:32 PM	15.05	15.05	15.03	15.03	4499
4/20/2016	2:33 PM	15.02	15.04	15.02	15.04	3400
4/20/2016	2:34 PM	15.02	15.02	15.01	15.02	2600
4/20/2016	2:35 PM	15	15.02	14.99	15.02	9977
4/20/2016	2:36 PM	15.02	15.03	15	15	4400
4/20/2016	2:37 PM	15.04	15.04	15.04	15.04	4366
4/20/2016	2:38 PM	15.01	15.05	15.01	15.04	15007
4/20/2016	2:39 PM	15.02	15.03	15.01	15.01	2600
4/20/2016	2:40 PM	15.055	15.055	15.03	15.03	10397
4/20/2016	2:41 PM	15.1	15.1	15.049	15.055	17923
4/20/2016	2:42 PM	15.1	15.13	15.1	15.11	11875
4/20/2016	2:43 PM	15.09	15.1	15.08	15.09	7625
4/20/2016	2:44 PM	15.11	15.11	15.09	15.09	2624
4/20/2016	2:45 PM	15.1	15.1	15.1	15.1	1100
4/20/2016	2:46 PM	15.15	15.155	15.11	15.11	29220
4/20/2016	2:47 PM	15.18	15.2	15.155	15.155	14198
4/20/2016	2:48 PM	15.19	15.2	15.17	15.18	9748
4/20/2016	2:49 PM	15.2	15.2	15.18	15.18	3650
4/20/2016	2:50 PM	15.19	15.21	15.19	15.21	10880
4/20/2016	2:51 PM	15.085	15.19	15.085	15.19	18311
4/20/2016	2:52 PM	15.1	15.11	15.09	15.09	9602
4/20/2016	2:53 PM	15.11	15.11	15.1	15.1	4108
4/20/2016	2:54 PM	15.13	15.13	15.1	15.11	10197
4/20/2016	2:55 PM	15.08	15.13	15.08	15.13	10260
4/20/2016	2:56 PM	15.09	15.105	15.089	15.09	16323
4/20/2016	2:57 PM	15.08	15.09	15.04	15.09	10260
4/20/2016	2:58 PM	15.07	15.08	15.07	15.08	5106
4/20/2016	2:59 PM	15.08	15.08	15.06	15.08	6005
4/20/2016	3:00 PM	15.08	15.09	15.07	15.08	5971
4/20/2016	3:01 PM	15.06	15.1	15.06	15.09	12345
4/20/2016	3:02 PM	15.09	15.09	15.02	15.06	15450
4/20/2016	3:03 PM	15.1	15.1	15.07	15.09	7700
4/20/2016	3:04 PM	15.12	15.12	15.1	15.1	10520
4/20/2016	3:05 PM	15.13	15.16	15.115	15.115	15062
4/20/2016	3:06 PM	15.19	15.19	15.12	15.13	21118
4/20/2016	3:07 PM	15.18	15.2	15.14	15.19	21927
4/20/2016	3:08 PM	15.2	15.2	15.17	15.17	9722
4/20/2016	3:09 PM	15.22	15.22	15.2	15.2	6338
4/20/2016	3:10 PM	15.22	15.23	15.2	15.21	7050
4/20/2016	3:11 PM	15.23	15.24	15.23	15.23	4533
4/20/2016	3:12 PM	15.31	15.32	15.23	15.23	39263
4/20/2016	3:13 PM	15.39	15.43	15.33	15.33	32693
4/20/2016	3:14 PM	15.31	15.39	15.31	15.39	38533
4/20/2016	3:15 PM	15.31	15.32	15.29	15.3	14911
4/20/2016	3:16 PM	15.38	15.38	15.28	15.29	19293
4/20/2016	3:17 PM	15.43	15.44	15.37	15.37	16525
4/20/2016	3:18 PM	15.38	15.43	15.33	15.42	69024
4/20/2016	3:19 PM	15.4	15.4	15.34	15.38	19522
4/20/2016	3:20 PM	15.39	15.42	15.39	15.4	13290
4/20/2016	3:21 PM	15.4	15.4	15.37	15.38	8220
4/20/2016	3:22 PM	15.4	15.42	15.4	15.4	9633
4/20/2016	3:23 PM	15.4	15.41	15.4	15.4	5956
4/20/2016	3:24 PM	15.4	15.43	15.4	15.4	11042
4/20/2016	3:25 PM	15.41	15.41	15.37	15.39	14163
4/20/2016	3:26 PM	15.42	15.42	15.41	15.41	4133
4/20/2016	3:27 PM	15.41	15.43	15.4	15.42	10600
4/20/2016	3:28 PM	15.42	15.43	15.4	15.4	14600
4/20/2016	3:29 PM	15.47	15.48	15.41	15.42	14790
4/20/2016	3:30 PM	15.52	15.52	15.465	15.47	25033
4/20/2016	3:31 PM	15.53	15.535	15.51	15.52	23840
4/20/2016	3:32 PM	15.65	15.67	15.53	15.53	52090
4/20/2016	3:33 PM	15.69	15.71	15.66	15.66	24525
4/20/2016	3:34 PM	15.69	15.7	15.65	15.69	29866
4/20/2016	3:35 PM	15.67	15.69	15.66	15.681	13887
4/20/2016	3:36 PM	15.75	15.77	15.67	15.67	37407
4/20/2016	3:37 PM	15.68	15.75	15.66	15.74	41858
4/20/2016	3:38 PM	15.67	15.68	15.585	15.68	33083
4/20/2016	3:39 PM	15.7	15.72	15.64	15.65	74004
4/20/2016	3:40 PM	15.7	15.7	15.68	15.7	17122
4/20/2016	3:41 PM	15.73	15.73	15.68	15.7	20575
4/20/2016	3:42 PM	15.79	15.8	15.75	15.75	30357
4/20/2016	3:43 PM	15.79	15.82	15.79	15.79	27700
4/20/2016	3:44 PM	15.82	15.83	15.77	15.79	31397
4/20/2016	3:45 PM	15.87	15.87	15.8	15.81	16087
4/20/2016	3:46 PM	15.78	15.87	15.77	15.87	28918
4/20/2016	3:47 PM	15.67	15.77	15.67	15.77	35803
4/20/2016	3:48 PM	15.65	15.7	15.61	15.67	25007
4/20/2016	3:49 PM	15.66	15.68	15.65	15.66	12524
4/20/2016	3:50 PM	15.78	15.8	15.68	15.68	83793
4/20/2016	3:51 PM	15.69	15.79	15.67	15.79	20120
4/20/2016	3:52 PM	15.7	15.74	15.695	15.695	24265
4/20/2016	3:53 PM	15.78	15.78	15.7	15.7	17665
4/20/2016	3:54 PM	15.76	15.79	15.75	15.77	18099
4/20/2016	3:55 PM	15.815	15.85	15.77	15.77	62426
4/20/2016	3:56 PM	15.67	15.82	15.67	15.815	38299
4/20/2016	3:57 PM	15.68	15.68	15.65	15.67	19204
4/20/2016	3:58 PM	15.75	15.75	15.66	15.68	23916
4/20/2016	3:59 PM	15.76	15.78	15.74	15.75	21646
4/20/2016	4:00 PM	15.74	15.79	15.74	15.76	23222
4/21/2016	9:31 AM	16.04	16.13	16.01	16.1	57102
4/21/2016	9:32 AM	16.04	16.05	15.95	16.02	25395
4/21/2016	9:33 AM	16.03	16.1	16.03	16.04	30630
4/21/2016	9:34 AM	15.93	16.04	15.93	16.04	42185
4/21/2016	9:35 AM	15.91	15.93	15.83	15.93	33782
4/21/2016	9:36 AM	16.09	16.09	15.89	15.91	36777
4/21/2016	9:37 AM	16.05	16.1	16.04	16.09	50680
4/21/2016	9:38 AM	16.13	16.15	16.07	16.07	48565
4/21/2016	9:39 AM	16.12	16.12	16.05	16.12	51686
4/21/2016	9:40 AM	16.12	16.12	16.07	16.09	26824
4/21/2016	9:41 AM	16.28	16.29	16.12	16.13	87390
4/21/2016	9:42 AM	16.24	16.35	16.22	16.29	52729
4/21/2016	9:43 AM	16.25	16.33	16.24	16.24	34673
4/21/2016	9:44 AM	16.32	16.33	16.21	16.25	32789
4/21/2016	9:45 AM	16.32	16.36	16.27	16.32	43914
4/21/2016	9:46 AM	16.39	16.4	16.31	16.33	60650
4/21/2016	9:47 AM	16.27	16.4	16.24	16.39	63088
4/21/2016	9:48 AM	16.32	16.35	16.28	16.28	24636
4/21/2016	9:49 AM	16.32	16.36	16.32	16.33	37360
4/21/2016	9:50 AM	16.22	16.37	16.22	16.31	50298
4/21/2016	9:51 AM	16.13	16.23	16.1	16.23	62762
4/21/2016	9:52 AM	16.14	16.15	16.12	16.12	16512
4/21/2016	9:53 AM	16.26	16.28	16.14	16.14	33030
4/21/2016	9:54 AM	16.23	16.32	16.21	16.27	60224
4/21/2016	9:55 AM	16.21	16.27	16.15	16.225	46370
4/21/2016	9:56 AM	16.28	16.29	16.19	16.21	29410
4/21/2016	9:57 AM	16.32	16.33	16.25	16.3	18669
4/21/2016	9:58 AM	16.28	16.32	16.26	16.32	15465
4/21/2016	9:59 AM	16.32	16.32	16.24	16.26	7900
4/21/2016	10:00 AM	16.38	16.38	16.28	16.32	29180
4/21/2016	10:01 AM	16.4	16.42	16.34	16.39	33507
4/21/2016	10:02 AM	16.3	16.4	16.3	16.4	45165
4/21/2016	10:03 AM	16.36	16.42	16.24	16.3	66690
4/21/2016	10:04 AM	16.37	16.42	16.32	16.37	43017
4/21/2016	10:05 AM	16.34	16.38	16.32	16.35	30585
4/21/2016	10:06 AM	16.41	16.43	16.35	16.35	35125
4/21/2016	10:07 AM	16.46	16.49	16.39	16.4	61657
4/21/2016	10:08 AM	16.48	16.58	16.46	16.47	125055
4/21/2016	10:09 AM	16.4	16.47	16.35	16.47	33669
4/21/2016	10:10 AM	16.42	16.47	16.41	16.41	16872
4/21/2016	10:11 AM	16.39	16.45	16.385	16.43	13210
4/21/2016	10:12 AM	16.2	16.4	16.2	16.39	61148
4/21/2016	10:13 AM	16.15	16.23	16.14	16.19	44976
4/21/2016	10:14 AM	16.17	16.2	16.14	16.15	35249
4/21/2016	10:15 AM	16.183	16.22	16.16	16.18	27793
4/21/2016	10:16 AM	16.25	16.27	16.2	16.2	26239
4/21/2016	10:17 AM	16.35	16.41	16.23	16.24	59112
4/21/2016	10:18 AM	16.41	16.41	16.34	16.36	21267
4/21/2016	10:19 AM	16.33	16.44	16.31	16.42	21875
4/21/2016	10:20 AM	16.13	16.33	16.13	16.31	43960
4/21/2016	10:21 AM	16.15	16.15	16.11	16.13	33167
4/21/2016	10:22 AM	16.15	16.19	16.14	16.15	23686
4/21/2016	10:23 AM	16.14	16.19	16.13	16.15	19889
4/21/2016	10:24 AM	16.07	16.21	16.07	16.15	46665
4/21/2016	10:25 AM	16.13	16.13	16.03	16.06	24703
4/21/2016	10:26 AM	16.15	16.15	16.1	16.11	22400
4/21/2016	10:27 AM	16.14	16.18	16.13	16.13	25861
4/21/2016	10:28 AM	16.1	16.16	16.06	16.15	27093
4/21/2016	10:29 AM	16.25	16.25	16.09	16.1	31528
4/21/2016	10:30 AM	16.22	16.25	16.17	16.25	22015
4/21/2016	10:31 AM	16.26	16.35	16.22	16.22	44131
4/21/2016	10:32 AM	16.22	16.26	16.2	16.25	14900
4/21/2016	10:33 AM	16.22	16.28	16.18	16.22	28200
4/21/2016	10:34 AM	16.12	16.23	16.12	16.22	27733
4/21/2016	10:35 AM	16.15	16.25	16.14	16.14	24816
4/21/2016	10:36 AM	16.12	16.17	16.08	16.15	35552
4/21/2016	10:37 AM	16.1	16.15	16.07	16.12	19991
4/21/2016	10:38 AM	16.05	16.11	16.03	16.08	28723
4/21/2016	10:39 AM	15.92	16.06	15.9	16.04	78148
4/21/2016	10:40 AM	15.92	15.94	15.9	15.93	28926
4/21/2016	10:41 AM	15.9	15.92	15.85	15.92	40745
4/21/2016	10:42 AM	15.95	15.95	15.88	15.89	27689
4/21/2016	10:43 AM	16.02	16.03	15.92	15.95	42403
4/21/2016	10:44 AM	16.07	16.07	16.02	16.02	7615
4/21/2016	10:45 AM	16.09	16.12	16.07	16.07	20800
4/21/2016	10:46 AM	16.03	16.085	16.02	16.085	20434
4/21/2016	10:47 AM	16.02	16.03	15.96	16.03	16563
4/21/2016	10:48 AM	16.07	16.09	16.01	16.01	28783
4/21/2016	10:49 AM	16.04	16.08	16.03	16.07	19416
4/21/2016	10:50 AM	16.07	16.1	16.01	16.04	16964
4/21/2016	10:51 AM	16.04	16.08	16.02	16.06	17784
4/21/2016	10:52 AM	15.97	16.04	15.97	16.04	24618
4/21/2016	10:53 AM	15.92	15.97	15.911	15.96	11760
4/21/2016	10:54 AM	15.94	15.95	15.88	15.9	25035
4/21/2016	10:55 AM	16.02	16.02	15.92	15.94	10668
4/21/2016	10:56 AM	15.98	16.02	15.96	16.02	61500
4/21/2016	10:57 AM	15.94	15.97	15.93	15.97	13660
4/21/2016	10:58 AM	15.91	15.95	15.88	15.94	70217
4/21/2016	10:59 AM	16.04	16.05	15.92	15.92	63807
4/21/2016	11:00 AM	16.04	16.06	16.01	16.03	28928
4/21/2016	11:01 AM	15.96	16.04	15.94	16.04	73971
4/21/2016	11:02 AM	15.96	15.96	15.94	15.95	7254
4/21/2016	11:03 AM	15.96	15.97	15.95	15.95	9533
4/21/2016	11:04 AM	16.09	16.09	15.955	15.955	23364
4/21/2016	11:05 AM	16.08	16.11	16.07	16.09	15088
4/21/2016	11:06 AM	16.15	16.15	16.07	16.08	19676
4/21/2016	11:07 AM	16.17	16.185	16.16	16.16	61772
4/21/2016	11:08 AM	16.17	16.17	16.14	16.17	17400
4/21/2016	11:09 AM	16.18	16.21	16.15	16.17	22356
4/21/2016	11:10 AM	16.18	16.18	16.14	16.18	10919
4/21/2016	11:11 AM	16.22	16.27	16.18	16.18	17006
4/21/2016	11:12 AM	16.27	16.28	16.23	16.23	8750
4/21/2016	11:13 AM	16.2	16.26	16.2	16.25	22242
4/21/2016	11:14 AM	16.17	16.205	16.13	16.2	12050
4/21/2016	11:15 AM	16.18	16.18	16.15	16.16	10449
4/21/2016	11:16 AM	16.16	16.18	16.16	16.18	13815
4/21/2016	11:17 AM	16.19	16.29	16.15	16.155	25213
4/21/2016	11:18 AM	16.22	16.23	16.17	16.19	16661
4/21/2016	11:19 AM	16.22	16.24	16.17	16.22	14739
4/21/2016	11:20 AM	16.19	16.24	16.19	16.23	8896
4/21/2016	11:21 AM	16.22	16.23	16.14	16.17	18434
4/21/2016	11:22 AM	16.17	16.23	16.17	16.22	9480
4/21/2016	11:23 AM	16.13	16.18	16.1	16.17	12943
4/21/2016	11:24 AM	16.06	16.13	16.06	16.13	16529
4/21/2016	11:25 AM	16.05	16.09	16.03	16.07	21980
4/21/2016	11:26 AM	16.08	16.09	16.04	16.05	13576
4/21/2016	11:27 AM	16.08	16.1	16.075	16.085	13552
4/21/2016	11:28 AM	16.175	16.175	16.08	16.08	15109
4/21/2016	11:29 AM	16.15	16.19	16.15	16.17	14407
4/21/2016	11:30 AM	16.14	16.175	16.14	16.15	14446
4/21/2016	11:31 AM	16.18	16.21	16.13	16.13	14573
4/21/2016	11:32 AM	16.195	16.23	16.17	16.18	27406
4/21/2016	11:33 AM	16.25	16.25	16.17	16.19	21000
4/21/2016	11:34 AM	16.27	16.29	16.26	16.26	18722
4/21/2016	11:35 AM	16.33	16.34	16.25	16.26	38119
4/21/2016	11:36 AM	16.33	16.37	16.32	16.32	9523
4/21/2016	11:37 AM	16.3	16.35	16.29	16.34	12800
4/21/2016	11:38 AM	16.33	16.33	16.3	16.3	11349
4/21/2016	11:39 AM	16.35	16.4	16.33	16.33	17175
4/21/2016	11:40 AM	16.34	16.35	16.27	16.33	20406
4/21/2016	11:41 AM	16.41	16.41	16.34	16.34	20056
4/21/2016	11:42 AM	16.42	16.42	16.39	16.4	10253
4/21/2016	11:43 AM	16.38	16.42	16.38	16.42	12115
4/21/2016	11:44 AM	16.33	16.4	16.32	16.39	14841
4/21/2016	11:45 AM	16.35	16.36	16.34	16.34	4050
4/21/2016	11:46 AM	16.39	16.39	16.35	16.35	9071
4/21/2016	11:47 AM	16.48	16.48	16.4	16.4	18743
4/21/2016	11:48 AM	16.43	16.49	16.41	16.48	15936
4/21/2016	11:49 AM	16.41	16.42	16.4	16.42	19923
4/21/2016	11:50 AM	16.4	16.42	16.39	16.42	15645
4/21/2016	11:51 AM	16.34	16.42	16.335	16.41	17165
4/21/2016	11:52 AM	16.3	16.35	16.3	16.35	25200
4/21/2016	11:53 AM	16.31	16.33	16.3	16.31	12398
4/21/2016	11:54 AM	16.29	16.31	16.26	16.3	16127
4/21/2016	11:55 AM	16.28	16.32	16.25	16.29	31256
4/21/2016	11:56 AM	16.32	16.33	16.27	16.28	22460
4/21/2016	11:57 AM	16.44	16.44	16.32	16.32	20511
4/21/2016	11:58 AM	16.42	16.45	16.41	16.43	6600
4/21/2016	11:59 AM	16.45	16.47	16.38	16.41	13433
4/21/2016	12:00 PM	16.49	16.5	16.46	16.46	8832
4/21/2016	12:01 PM	16.53	16.53	16.5	16.5	18572
4/21/2016	12:02 PM	16.56	16.56	16.51	16.52	29929
4/21/2016	12:03 PM	16.69	16.69	16.55	16.56	52477
4/21/2016	12:04 PM	16.65	16.71	16.63	16.69	28721
4/21/2016	12:05 PM	16.65	16.72	16.65	16.655	15180
4/21/2016	12:06 PM	16.65	16.66	16.61	16.65	14549
4/21/2016	12:07 PM	16.64	16.68	16.63	16.65	25384
4/21/2016	12:08 PM	16.55	16.65	16.53	16.65	25545
4/21/2016	12:09 PM	16.53	16.55	16.52	16.54	16969
4/21/2016	12:10 PM	16.5	16.55	16.49	16.54	24758
4/21/2016	12:11 PM	16.56	16.58	16.5	16.5	16075
4/21/2016	12:12 PM	16.5	16.57	16.49	16.57	8164
4/21/2016	12:13 PM	16.56	16.56	16.51	16.52	10350
4/21/2016	12:14 PM	16.61	16.61	16.53	16.55	24916
4/21/2016	12:15 PM	16.56	16.63	16.56	16.61	18276
4/21/2016	12:16 PM	16.54	16.59	16.53	16.56	10343
4/21/2016	12:17 PM	16.54	16.55	16.52	16.54	5600
4/21/2016	12:18 PM	16.52	16.54	16.5	16.54	23082
4/21/2016	12:19 PM	16.47	16.52	16.46	16.52	17450
4/21/2016	12:20 PM	16.46	16.48	16.42	16.47	19703
4/21/2016	12:21 PM	16.53	16.53	16.475	16.475	6400
4/21/2016	12:22 PM	16.53	16.56	16.51	16.53	15066
4/21/2016	12:23 PM	16.58	16.58	16.53	16.53	8514
4/21/2016	12:24 PM	16.54	16.59	16.54	16.58	8840
4/21/2016	12:25 PM	16.6	16.6	16.51	16.53	22475
4/21/2016	12:26 PM	16.64	16.64	16.59	16.61	12359
4/21/2016	12:27 PM	16.6	16.68	16.58	16.64	22023
4/21/2016	12:28 PM	16.52	16.6	16.5	16.6	22820
4/21/2016	12:29 PM	16.51	16.54	16.51	16.53	10200
4/21/2016	12:30 PM	16.52	16.55	16.51	16.51	6420
4/21/2016	12:31 PM	16.52	16.54	16.5	16.53	11670
4/21/2016	12:32 PM	16.51	16.56	16.51	16.52	14412
4/21/2016	12:33 PM	16.44	16.52	16.44	16.5	11540
4/21/2016	12:34 PM	16.36	16.43	16.32	16.43	29968
4/21/2016	12:35 PM	16.37	16.39	16.34	16.36	14500
4/21/2016	12:36 PM	16.33	16.36	16.33	16.36	18000
4/21/2016	12:37 PM	16.35	16.38	16.33	16.33	8562
4/21/2016	12:38 PM	16.42	16.44	16.34	16.355	10114
4/21/2016	12:39 PM	16.46	16.5	16.43	16.43	12243
4/21/2016	12:40 PM	16.44	16.49	16.44	16.46	14450
4/21/2016	12:41 PM	16.43	16.45	16.4	16.45	5192
4/21/2016	12:42 PM	16.39	16.43	16.36	16.43	8904
4/21/2016	12:43 PM	16.32	16.38	16.32	16.38	11630
4/21/2016	12:44 PM	16.31	16.36	16.29	16.33	21552
4/21/2016	12:45 PM	16.23	16.32	16.23	16.31	15110
4/21/2016	12:46 PM	16.38	16.38	16.22	16.23	44144
4/21/2016	12:47 PM	16.33	16.38	16.33	16.38	11028
4/21/2016	12:48 PM	16.31	16.34	16.31	16.34	9300
4/21/2016	12:49 PM	16.39	16.39	16.29	16.31	16970
4/21/2016	12:50 PM	16.44	16.46	16.39	16.39	15061
4/21/2016	12:51 PM	16.52	16.52	16.45	16.45	37399
4/21/2016	12:52 PM	16.46	16.53	16.42	16.52	49208
4/21/2016	12:53 PM	16.44	16.46	16.42	16.46	14234
4/21/2016	12:54 PM	16.4	16.46	16.4	16.44	13235
4/21/2016	12:55 PM	16.38	16.43	16.36	16.39	28865
4/21/2016	12:56 PM	16.39	16.4	16.38	16.4	8500
4/21/2016	12:57 PM	16.38	16.42	16.38	16.4	12028
4/21/2016	12:58 PM	16.34	16.37	16.33	16.37	18536
4/21/2016	12:59 PM	16.3	16.34	16.24	16.34	44072
4/21/2016	1:00 PM	16.32	16.34	16.3	16.31	6800
4/21/2016	1:01 PM	16.3	16.34	16.27	16.33	18574
4/21/2016	1:02 PM	16.31	16.33	16.28	16.3	22285
4/21/2016	1:03 PM	16.26	16.3	16.23	16.29	25627
4/21/2016	1:04 PM	16.33	16.35	16.24	16.26	26438
4/21/2016	1:05 PM	16.44	16.47	16.33	16.33	33337
4/21/2016	1:06 PM	16.42	16.45	16.4	16.44	9067
4/21/2016	1:07 PM	16.52	16.525	16.44	16.44	27817
4/21/2016	1:08 PM	16.46	16.52	16.46	16.52	13976
4/21/2016	1:09 PM	16.51	16.53	16.47	16.47	16750
4/21/2016	1:10 PM	16.55	16.55	16.49	16.53	19173
4/21/2016	1:11 PM	16.51	16.54	16.49	16.54	12040
4/21/2016	1:12 PM	16.47	16.51	16.43	16.51	22520
4/21/2016	1:13 PM	16.43	16.47	16.43	16.46	13980
4/21/2016	1:14 PM	16.47	16.5	16.42	16.45	22146
4/21/2016	1:15 PM	16.52	16.52	16.46	16.46	15287
4/21/2016	1:16 PM	16.53	16.55	16.52	16.52	10400
4/21/2016	1:17 PM	16.54	16.56	16.51	16.54	8000
4/21/2016	1:18 PM	16.54	16.59	16.54	16.55	10028
4/21/2016	1:19 PM	16.53	16.54	16.52	16.53	17270
4/21/2016	1:20 PM	16.52	16.54	16.51	16.53	13597
4/21/2016	1:21 PM	16.33	16.52	16.33	16.52	27071
4/21/2016	1:22 PM	16.36	16.36	16.34	16.35	4700
4/21/2016	1:23 PM	16.38	16.41	16.36	16.36	8629
4/21/2016	1:24 PM	16.4	16.4	16.37	16.37	3500
4/21/2016	1:25 PM	16.39	16.4	16.37	16.4	9300
4/21/2016	1:26 PM	16.4	16.41	16.39	16.39	6800
4/21/2016	1:27 PM	16.39	16.4	16.38	16.4	6400
4/21/2016	1:28 PM	16.45	16.48	16.41	16.41	11000
4/21/2016	1:29 PM	16.49	16.5	16.45	16.45	14100
4/21/2016	1:30 PM	16.55	16.55	16.49	16.49	11800
4/21/2016	1:31 PM	16.55	16.57	16.52	16.56	9500
4/21/2016	1:32 PM	16.53	16.55	16.53	16.54	10400
4/21/2016	1:33 PM	16.56	16.57	16.53	16.54	12539
4/21/2016	1:34 PM	16.63	16.63	16.56	16.56	17656
4/21/2016	1:35 PM	16.63	16.64	16.6	16.63	9010
4/21/2016	1:36 PM	16.61	16.65	16.61	16.63	12631
4/21/2016	1:37 PM	16.51	16.61	16.51	16.61	21509
4/21/2016	1:38 PM	16.43	16.53	16.43	16.53	26515
4/21/2016	1:39 PM	16.52	16.53	16.43	16.43	12836
4/21/2016	1:40 PM	16.49	16.51	16.49	16.51	3770
4/21/2016	1:41 PM	16.43	16.51	16.43	16.5	15014
4/21/2016	1:42 PM	16.37	16.47	16.37	16.45	33043
4/21/2016	1:43 PM	16.37	16.41	16.36	16.4	10858
4/21/2016	1:44 PM	16.39	16.39	16.33	16.37	16155
4/21/2016	1:45 PM	16.39	16.4	16.37	16.4	7421
4/21/2016	1:46 PM	16.42	16.43	16.39	16.39	10900
4/21/2016	1:47 PM	16.42	16.43	16.4	16.425	4420
4/21/2016	1:48 PM	16.44	16.47	16.42	16.43	14721
4/21/2016	1:49 PM	16.44	16.44	16.42	16.44	5871
4/21/2016	1:50 PM	16.45	16.48	16.44	16.44	20062
4/21/2016	1:51 PM	16.5	16.52	16.45	16.45	14745
4/21/2016	1:52 PM	16.51	16.55	16.5	16.5	16100
4/21/2016	1:53 PM	16.52	16.55	16.5	16.52	6094
4/21/2016	1:54 PM	16.52	16.55	16.52	16.52	14000
4/21/2016	1:55 PM	16.51	16.53	16.5	16.52	17800
4/21/2016	1:56 PM	16.5	16.52	16.5	16.51	11400
4/21/2016	1:57 PM	16.5	16.51	16.49	16.51	23364
4/21/2016	1:58 PM	16.49	16.51	16.48	16.5	24420
4/21/2016	1:59 PM	16.42	16.49	16.42	16.49	25499
4/21/2016	2:00 PM	16.43	16.44	16.41	16.425	9749
4/21/2016	2:01 PM	16.44	16.44	16.43	16.43	8327
4/21/2016	2:02 PM	16.41	16.44	16.41	16.43	12139
4/21/2016	2:03 PM	16.4	16.41	16.39	16.41	17131
4/21/2016	2:04 PM	16.42	16.42	16.4	16.41	4923
4/21/2016	2:05 PM	16.5	16.5	16.42	16.42	10281
4/21/2016	2:06 PM	16.5	16.55	16.5	16.5	14606
4/21/2016	2:07 PM	16.45	16.5	16.44	16.49	22428
4/21/2016	2:08 PM	16.44	16.44	16.42	16.43	7350
4/21/2016	2:09 PM	16.44	16.45	16.43	16.44	7600
4/21/2016	2:10 PM	16.51	16.52	16.44	16.44	17600
4/21/2016	2:11 PM	16.51	16.54	16.49	16.5	10397
4/21/2016	2:12 PM	16.45	16.51	16.44	16.51	10674
4/21/2016	2:13 PM	16.42	16.45	16.42	16.44	6154
4/21/2016	2:14 PM	16.33	16.42	16.33	16.42	31550
4/21/2016	2:15 PM	16.32	16.345	16.31	16.33	16200
4/21/2016	2:16 PM	16.3	16.31	16.29	16.31	21392
4/21/2016	2:17 PM	16.37	16.38	16.295	16.295	20245
4/21/2016	2:18 PM	16.44	16.44	16.37	16.38	15940
4/21/2016	2:19 PM	16.43	16.44	16.42	16.44	10973
4/21/2016	2:20 PM	16.41	16.44	16.41	16.44	2340
4/21/2016	2:21 PM	16.405	16.425	16.39	16.41	8700
4/21/2016	2:22 PM	16.34	16.405	16.32	16.405	20391
4/21/2016	2:23 PM	16.33	16.36	16.32	16.35	5983
4/21/2016	2:24 PM	16.34	16.35	16.32	16.32	6885
4/21/2016	2:25 PM	16.35	16.38	16.33	16.34	15002
4/21/2016	2:26 PM	16.34	16.37	16.33	16.37	12380
4/21/2016	2:27 PM	16.42	16.42	16.31	16.32	9888
4/21/2016	2:28 PM	16.38	16.41	16.37	16.41	13607
4/21/2016	2:29 PM	16.41	16.44	16.38	16.4	14135
4/21/2016	2:30 PM	16.44	16.44	16.4	16.41	12000
4/21/2016	2:31 PM	16.5	16.5	16.42	16.445	16018
4/21/2016	2:32 PM	16.54	16.59	16.509	16.51	35131
4/21/2016	2:33 PM	16.54	16.59	16.54	16.54	31954
4/21/2016	2:34 PM	16.58	16.58	16.55	16.55	10791
4/21/2016	2:35 PM	16.64	16.67	16.59	16.59	32312
4/21/2016	2:36 PM	16.7	16.705	16.65	16.66	37642
4/21/2016	2:37 PM	16.69	16.75	16.69	16.71	51775
4/21/2016	2:38 PM	16.63	16.69	16.62	16.68	11400
4/21/2016	2:39 PM	16.68	16.69	16.63	16.64	16278
4/21/2016	2:40 PM	16.77	16.77	16.68	16.68	35616
4/21/2016	2:41 PM	16.81	16.84	16.78	16.78	38560
4/21/2016	2:42 PM	16.78	16.82	16.78	16.81	17380
4/21/2016	2:43 PM	16.8	16.81	16.77	16.78	14770
4/21/2016	2:44 PM	16.74	16.8	16.69	16.8	44488
4/21/2016	2:45 PM	16.7	16.75	16.69	16.75	20876
4/21/2016	2:46 PM	16.69	16.7	16.67	16.7	10974
4/21/2016	2:47 PM	16.68	16.695	16.68	16.69	6980
4/21/2016	2:48 PM	16.69	16.69	16.63	16.69	19852
4/21/2016	2:49 PM	16.6	16.69	16.6	16.69	13700
4/21/2016	2:50 PM	16.53	16.61	16.52	16.61	28018
4/21/2016	2:51 PM	16.53	16.53	16.48	16.53	22987
4/21/2016	2:52 PM	16.55	16.56	16.53	16.54	17471
4/21/2016	2:53 PM	16.54	16.56	16.54	16.56	3500
4/21/2016	2:54 PM	16.52	16.55	16.52	16.54	7110
4/21/2016	2:55 PM	16.53	16.55	16.51	16.52	7359
4/21/2016	2:56 PM	16.53	16.54	16.51	16.52	6740
4/21/2016	2:57 PM	16.5	16.53	16.48	16.53	11613
4/21/2016	2:58 PM	16.45	16.52	16.45	16.5	19754
4/21/2016	2:59 PM	16.46	16.46	16.44	16.46	12449
4/21/2016	3:00 PM	16.43	16.46	16.41	16.46	12100
4/21/2016	3:01 PM	16.36	16.43	16.34	16.43	39309
4/21/2016	3:02 PM	16.33	16.36	16.32	16.36	14032
4/21/2016	3:03 PM	16.34	16.35	16.31	16.32	16935
4/21/2016	3:04 PM	16.41	16.41	16.335	16.34	26080
4/21/2016	3:05 PM	16.39	16.42	16.39	16.41	13206
4/21/2016	3:06 PM	16.35	16.41	16.34	16.38	36883
4/21/2016	3:07 PM	16.33	16.35	16.33	16.35	10017
4/21/2016	3:08 PM	16.4	16.4	16.33	16.33	15423
4/21/2016	3:09 PM	16.41	16.41	16.4	16.4	13700
4/21/2016	3:10 PM	16.42	16.44	16.4	16.41	8416
4/21/2016	3:11 PM	16.41	16.43	16.41	16.43	4117
4/21/2016	3:12 PM	16.38	16.415	16.36	16.41	16136
4/21/2016	3:13 PM	16.34	16.38	16.34	16.37	18107
4/21/2016	3:14 PM	16.37	16.38	16.32	16.33	19394
4/21/2016	3:15 PM	16.4	16.44	16.37	16.37	12851
4/21/2016	3:16 PM	16.34	16.4	16.33	16.4	19950
4/21/2016	3:17 PM	16.41	16.41	16.33	16.33	13617
4/21/2016	3:18 PM	16.39	16.41	16.39	16.39	13054
4/21/2016	3:19 PM	16.39	16.4	16.36	16.4	16768
4/21/2016	3:20 PM	16.47	16.5	16.37	16.39	15234
4/21/2016	3:21 PM	16.43	16.47	16.41	16.47	15200
4/21/2016	3:22 PM	16.44	16.44	16.41	16.43	4400
4/21/2016	3:23 PM	16.51	16.51	16.42	16.43	16160
4/21/2016	3:24 PM	16.49	16.52	16.49	16.52	24174
4/21/2016	3:25 PM	16.5	16.51	16.45	16.48	11039
4/21/2016	3:26 PM	16.51	16.51	16.49	16.5	8094
4/21/2016	3:27 PM	16.51	16.6	16.5	16.52	54010
4/21/2016	3:28 PM	16.57	16.58	16.52	16.52	29826
4/21/2016	3:29 PM	16.57	16.6	16.57	16.57	16923
4/21/2016	3:30 PM	16.64	16.67	16.57	16.57	49375
4/21/2016	3:31 PM	16.55	16.62	16.55	16.62	25706
4/21/2016	3:32 PM	16.54	16.59	16.53	16.54	30805
4/21/2016	3:33 PM	16.51	16.57	16.505	16.55	12817
4/21/2016	3:34 PM	16.49	16.52	16.46	16.51	25200
4/21/2016	3:35 PM	16.46	16.49	16.43	16.49	23068
4/21/2016	3:36 PM	16.46	16.49	16.45	16.46	23672
4/21/2016	3:37 PM	16.49	16.49	16.42	16.46	22200
4/21/2016	3:38 PM	16.54	16.56	16.49	16.49	18003
4/21/2016	3:39 PM	16.57	16.57	16.505	16.54	20523
4/21/2016	3:40 PM	16.56	16.57	16.54	16.57	29800
4/21/2016	3:41 PM	16.52	16.56	16.51	16.56	8882
4/21/2016	3:42 PM	16.51	16.52	16.5	16.52	10600
4/21/2016	3:43 PM	16.47	16.51	16.41	16.51	31699
4/21/2016	3:44 PM	16.41	16.46	16.41	16.46	16600
4/21/2016	3:45 PM	16.43	16.45	16.41	16.41	16300
4/21/2016	3:46 PM	16.49	16.49	16.43	16.43	15335
4/21/2016	3:47 PM	16.5	16.5	16.45	16.47	27069
4/21/2016	3:48 PM	16.45	16.57	16.44	16.5	31853
4/21/2016	3:49 PM	16.4	16.49	16.4	16.44	33826
4/21/2016	3:50 PM	16.41	16.42	16.35	16.38	25812
4/21/2016	3:51 PM	16.42	16.51	16.4	16.42	55550
4/21/2016	3:52 PM	16.43	16.44	16.41	16.41	11015
4/21/2016	3:53 PM	16.43	16.44	16.42	16.43	6700
4/21/2016	3:54 PM	16.375	16.44	16.375	16.42	37213
4/21/2016	3:55 PM	16.335	16.405	16.335	16.38	38970
4/21/2016	3:56 PM	16.39	16.41	16.335	16.34	34752
4/21/2016	3:57 PM	16.37	16.42	16.37	16.39	23343
4/21/2016	3:58 PM	16.35	16.38	16.32	16.37	46109
4/21/2016	3:59 PM	16.3	16.35	16.3	16.34	24073
4/21/2016	4:00 PM	16.32	16.35	16.3	16.31	31747
4/22/2016	9:31 AM	16.45	16.57	16.44	16.55	51220
4/22/2016	9:32 AM	16.37	16.48	16.35	16.46	77485
4/22/2016	9:33 AM	16.46	16.47	16.36	16.38	67801
4/22/2016	9:34 AM	16.44	16.47	16.39	16.45	36994
4/22/2016	9:35 AM	16.29	16.43	16.29	16.43	49995
4/22/2016	9:36 AM	16.22	16.35	16.2	16.29	94451
4/22/2016	9:37 AM	16.22	16.23	16.16	16.22	43163
4/22/2016	9:38 AM	16.17	16.23	16.16	16.23	45948
4/22/2016	9:39 AM	16.21	16.22	16.17	16.18	48746
4/22/2016	9:40 AM	16.16	16.2	16.16	16.19	30676
4/22/2016	9:41 AM	16.16	16.189	16.14	16.16	51520
4/22/2016	9:42 AM	16.27	16.29	16.17	16.17	35301
4/22/2016	9:43 AM	16.09	16.25	16.09	16.25	105095
4/22/2016	9:44 AM	16.07	16.09	16.03	16.09	62069
4/22/2016	9:45 AM	16.08	16.08	16.01	16.055	29684
4/22/2016	9:46 AM	15.99	16.16	15.98	16.1	52827
4/22/2016	9:47 AM	16.07	16.08	15.95	15.98	53530
4/22/2016	9:48 AM	16.04	16.12	15.98	16.09	56032
4/22/2016	9:49 AM	16.07	16.08	16.02	16.03	21582
4/22/2016	9:50 AM	16.08	16.14	16.05	16.07	47315
4/22/2016	9:51 AM	16.04	16.11	16.04	16.09	25722
4/22/2016	9:52 AM	16.12	16.14	16	16.03	42647
4/22/2016	9:53 AM	16.03	16.11	15.99	16.11	36903
4/22/2016	9:54 AM	16.05	16.07	16.03	16.03	23495
4/22/2016	9:55 AM	16.17	16.21	16.06	16.06	65339
4/22/2016	9:56 AM	16.05	16.17	16.05	16.17	41882
4/22/2016	9:57 AM	16.08	16.12	16.04	16.06	34111
4/22/2016	9:58 AM	16.11	16.19	16.06	16.09	27604
4/22/2016	9:59 AM	16.085	16.12	16.06	16.12	18422
4/22/2016	10:00 AM	15.96	16.06	15.96	16.06	75126
4/22/2016	10:01 AM	15.96	15.98	15.95	15.96	81706
4/22/2016	10:02 AM	15.98	15.98	15.88	15.95	45633
4/22/2016	10:03 AM	16.08	16.08	15.97	15.98	39717
4/22/2016	10:04 AM	16.03	16.08	16	16.08	22716
4/22/2016	10:05 AM	16.06	16.06	16.02	16.02	15150
4/22/2016	10:06 AM	16.02	16.05	15.99	16.05	14640
4/22/2016	10:07 AM	16.01	16.02	15.97	15.99	26190
4/22/2016	10:08 AM	16.01	16.02	15.97	16.02	15332
4/22/2016	10:09 AM	16.07	16.08	16	16.01	23668
4/22/2016	10:10 AM	16.13	16.13	16.04	16.05	30957
4/22/2016	10:11 AM	16.05	16.13	16.05	16.13	49799
4/22/2016	10:12 AM	16.06	16.1	16.05	16.07	17814
4/22/2016	10:13 AM	16.08	16.14	16.06	16.06	22080
4/22/2016	10:14 AM	16.09	16.14	16.06	16.09	29823
4/22/2016	10:15 AM	16.13	16.13	16.08	16.09	21446
4/22/2016	10:16 AM	16.09	16.13	16.06	16.13	16159
4/22/2016	10:17 AM	16.17	16.18	16.07	16.09	22700
4/22/2016	10:18 AM	16.15	16.19	16.15	16.17	33097
4/22/2016	10:19 AM	16.25	16.25	16.17	16.17	21818
4/22/2016	10:20 AM	16.34	16.34	16.25	16.25	38401
4/22/2016	10:21 AM	16.4	16.4	16.32	16.34	57006
4/22/2016	10:22 AM	16.35	16.4	16.33	16.4	40996
4/22/2016	10:23 AM	16.32	16.35	16.25	16.35	69377
4/22/2016	10:24 AM	16.41	16.41	16.3	16.31	32965
4/22/2016	10:25 AM	16.42	16.43	16.38	16.4	18504
4/22/2016	10:26 AM	16.47	16.48	16.41	16.43	30864
4/22/2016	10:27 AM	16.41	16.46	16.35	16.46	41843
4/22/2016	10:28 AM	16.37	16.42	16.34	16.41	37488
4/22/2016	10:29 AM	16.35	16.38	16.32	16.36	24737
4/22/2016	10:30 AM	16.29	16.35	16.29	16.34	20666
4/22/2016	10:31 AM	16.16	16.31	16.16	16.3	48645
4/22/2016	10:32 AM	16.23	16.24	16.15	16.16	27927
4/22/2016	10:33 AM	16.25	16.29	16.23	16.24	33112
4/22/2016	10:34 AM	16.26	16.29	16.24	16.25	35069
4/22/2016	10:35 AM	16.29	16.31	16.27	16.27	19100
4/22/2016	10:36 AM	16.23	16.28	16.21	16.28	22738
4/22/2016	10:37 AM	16.3	16.3	16.22	16.22	11570
4/22/2016	10:38 AM	16.4	16.43	16.31	16.31	24436
4/22/2016	10:39 AM	16.4	16.4	16.34	16.39	16781
4/22/2016	10:40 AM	16.44	16.49	16.4	16.4	29797
4/22/2016	10:41 AM	16.53	16.55	16.44	16.45	57487
4/22/2016	10:42 AM	16.57	16.57	16.52	16.53	30483
4/22/2016	10:43 AM	16.65	16.66	16.53	16.57	64831
4/22/2016	10:44 AM	16.66	16.7	16.63	16.65	49295
4/22/2016	10:45 AM	16.68	16.71	16.63	16.65	54950
4/22/2016	10:46 AM	16.71	16.78	16.66	16.68	54571
4/22/2016	10:47 AM	16.6	16.7	16.59	16.7	49198
4/22/2016	10:48 AM	16.6	16.61	16.59	16.6	18260
4/22/2016	10:49 AM	16.59	16.63	16.585	16.61	30146
4/22/2016	10:50 AM	16.67	16.68	16.59	16.59	19218
4/22/2016	10:51 AM	16.62	16.7	16.62	16.67	35727
4/22/2016	10:52 AM	16.55	16.62	16.52	16.62	77250
4/22/2016	10:53 AM	16.55	16.58	16.52	16.57	30559
4/22/2016	10:54 AM	16.46	16.55	16.46	16.55	45532
4/22/2016	10:55 AM	16.46	16.48	16.45	16.47	48300
4/22/2016	10:56 AM	16.5	16.5	16.44	16.46	33013
4/22/2016	10:57 AM	16.51	16.54	16.5	16.51	24589
4/22/2016	10:58 AM	16.54	16.54	16.51	16.53	12182
4/22/2016	10:59 AM	16.6	16.61	16.53	16.54	22149
4/22/2016	11:00 AM	16.61	16.73	16.61	16.61	51322
4/22/2016	11:01 AM	16.6	16.63	16.58	16.63	20348
4/22/2016	11:02 AM	16.51	16.59	16.46	16.59	25060
4/22/2016	11:03 AM	16.57	16.57	16.5	16.51	21453
4/22/2016	11:04 AM	16.59	16.59	16.55	16.56	19566
4/22/2016	11:05 AM	16.6	16.65	16.58	16.58	13641
4/22/2016	11:06 AM	16.53	16.6	16.51	16.6	26583
4/22/2016	11:07 AM	16.59	16.59	16.52	16.54	28332
4/22/2016	11:08 AM	16.6	16.62	16.58	16.58	19142
4/22/2016	11:09 AM	16.57	16.6	16.54	16.6	29525
4/22/2016	11:10 AM	16.62	16.62	16.56	16.56	25753
4/22/2016	11:11 AM	16.57	16.63	16.54	16.62	47080
4/22/2016	11:12 AM	16.63	16.63	16.54	16.56	28987
4/22/2016	11:13 AM	16.64	16.69	16.62	16.64	49411
4/22/2016	11:14 AM	16.71	16.71	16.65	16.65	56683
4/22/2016	11:15 AM	16.69	16.7	16.63	16.7	26040
4/22/2016	11:16 AM	16.62	16.7	16.62	16.7	22019
4/22/2016	11:17 AM	16.65	16.65	16.62	16.62	13655
4/22/2016	11:18 AM	16.67	16.71	16.65	16.65	20605
4/22/2016	11:19 AM	16.62	16.68	16.6	16.67	30734
4/22/2016	11:20 AM	16.58	16.62	16.575	16.62	23100
4/22/2016	11:21 AM	16.54	16.58	16.52	16.57	40047
4/22/2016	11:22 AM	16.51	16.565	16.48	16.54	38013
4/22/2016	11:23 AM	16.52	16.56	16.51	16.52	15706
4/22/2016	11:24 AM	16.41	16.52	16.402	16.52	42823
4/22/2016	11:25 AM	16.49	16.51	16.41	16.42	21405
4/22/2016	11:26 AM	16.51	16.52	16.5	16.51	12250
4/22/2016	11:27 AM	16.49	16.52	16.49	16.5	27844
4/22/2016	11:28 AM	16.51	16.52	16.49	16.49	11200
4/22/2016	11:29 AM	16.59	16.59	16.5	16.51	26336
4/22/2016	11:30 AM	16.56	16.61	16.55	16.59	19847
4/22/2016	11:31 AM	16.52	16.59	16.51	16.54	28714
4/22/2016	11:32 AM	16.44	16.52	16.41	16.52	34207
4/22/2016	11:33 AM	16.34	16.43	16.32	16.43	28803
4/22/2016	11:34 AM	16.39	16.4	16.33	16.33	51399
4/22/2016	11:35 AM	16.36	16.38	16.34	16.38	10000
4/22/2016	11:36 AM	16.33	16.35	16.31	16.35	26344
4/22/2016	11:37 AM	16.29	16.34	16.27	16.33	40152
4/22/2016	11:38 AM	16.34	16.36	16.29	16.3	15729
4/22/2016	11:39 AM	16.34	16.35	16.34	16.35	7650
4/22/2016	11:40 AM	16.34	16.34	16.33	16.33	4000
4/22/2016	11:41 AM	16.35	16.35	16.32	16.34	12899
4/22/2016	11:42 AM	16.37	16.41	16.35	16.35	20199
4/22/2016	11:43 AM	16.39	16.41	16.37	16.37	9165
4/22/2016	11:44 AM	16.38	16.39	16.34	16.39	17495
4/22/2016	11:45 AM	16.34	16.4	16.33	16.38	10091
4/22/2016	11:46 AM	16.41	16.42	16.36	16.36	34661
4/22/2016	11:47 AM	16.34	16.39	16.34	16.39	6200
4/22/2016	11:48 AM	16.34	16.36	16.32	16.35	6923
4/22/2016	11:49 AM	16.31	16.34	16.31	16.34	9100
4/22/2016	11:50 AM	16.26	16.32	16.24	16.32	23439
4/22/2016	11:51 AM	16.27	16.27	16.24	16.25	8266
4/22/2016	11:52 AM	16.31	16.35	16.26	16.26	19684
4/22/2016	11:53 AM	16.32	16.34	16.31	16.32	7700
4/22/2016	11:54 AM	16.25	16.31	16.23	16.31	11518
4/22/2016	11:55 AM	16.26	16.26	16.2	16.25	18989
4/22/2016	11:56 AM	16.26	16.31	16.26	16.26	16913
4/22/2016	11:57 AM	16.24	16.28	16.24	16.27	9913
4/22/2016	11:58 AM	16.18	16.26	16.17	16.25	41175
4/22/2016	11:59 AM	16.15	16.18	16.13	16.18	25962
4/22/2016	12:00 PM	16.04	16.15	16.04	16.14	20965
4/22/2016	12:01 PM	16.11	16.12	16.03	16.04	22582
4/22/2016	12:02 PM	16.13	16.14	16.11	16.11	10300
4/22/2016	12:03 PM	16.12	16.14	16.1	16.14	10596
4/22/2016	12:04 PM	16.11	16.14	16.11	16.12	4600
4/22/2016	12:05 PM	16.21	16.21	16.11	16.12	29130
4/22/2016	12:06 PM	16.19	16.23	16.17	16.22	51083
4/22/2016	12:07 PM	16.18	16.18	16.15	16.18	8933
4/22/2016	12:08 PM	16.17	16.18	16.16	16.18	8815
4/22/2016	12:09 PM	16.17	16.19	16.15	16.16	6949
4/22/2016	12:10 PM	16.15	16.17	16.15	16.17	9350
4/22/2016	12:11 PM	16.14	16.15	16.1	16.15	19210
4/22/2016	12:12 PM	16.15	16.16	16.14	16.14	8777
4/22/2016	12:13 PM	16.23	16.24	16.16	16.16	11924
4/22/2016	12:14 PM	16.24	16.25	16.22	16.23	17537
4/22/2016	12:15 PM	16.28	16.28	16.25	16.25	48181
4/22/2016	12:16 PM	16.32	16.34	16.28	16.28	38974
4/22/2016	12:17 PM	16.3	16.33	16.28	16.33	20119
4/22/2016	12:18 PM	16.24	16.28	16.24	16.28	11204
4/22/2016	12:19 PM	16.26	16.26	16.23	16.24	13800
4/22/2016	12:20 PM	16.24	16.275	16.24	16.26	5807
4/22/2016	12:21 PM	16.34	16.36	16.25	16.25	20368
4/22/2016	12:22 PM	16.42	16.42	16.33	16.34	19248
4/22/2016	12:23 PM	16.37	16.44	16.36	16.43	18341
4/22/2016	12:24 PM	16.39	16.39	16.35	16.36	5415
4/22/2016	12:25 PM	16.38	16.41	16.37	16.4	7000
4/22/2016	12:26 PM	16.34	16.38	16.33	16.38	17840
4/22/2016	12:27 PM	16.4	16.4	16.34	16.34	19784
4/22/2016	12:28 PM	16.4	16.42	16.37	16.41	13347
4/22/2016	12:29 PM	16.44	16.45	16.42	16.42	15915
4/22/2016	12:30 PM	16.52	16.54	16.447	16.45	29812
4/22/2016	12:31 PM	16.54	16.54	16.47	16.54	17884
4/22/2016	12:32 PM	16.48	16.55	16.47	16.53	27783
4/22/2016	12:33 PM	16.45	16.48	16.45	16.48	6700
4/22/2016	12:34 PM	16.42	16.44	16.4	16.44	7205
4/22/2016	12:35 PM	16.45	16.45	16.4	16.42	13570
4/22/2016	12:36 PM	16.42	16.46	16.42	16.45	8700
4/22/2016	12:37 PM	16.44	16.44	16.41	16.41	8374
4/22/2016	12:38 PM	16.42	16.44	16.42	16.43	6852
4/22/2016	12:39 PM	16.41	16.44	16.41	16.42	4540
4/22/2016	12:40 PM	16.41	16.42	16.39	16.39	8720
4/22/2016	12:41 PM	16.4	16.425	16.4	16.4	6050
4/22/2016	12:42 PM	16.42	16.42	16.4	16.41	6300
4/22/2016	12:43 PM	16.42	16.42	16.38	16.41	5415
4/22/2016	12:44 PM	16.42	16.44	16.42	16.42	15602
4/22/2016	12:45 PM	16.36	16.44	16.35	16.42	8200
4/22/2016	12:46 PM	16.53	16.55	16.38	16.38	11016
4/22/2016	12:47 PM	16.53	16.55	16.52	16.54	11834
4/22/2016	12:48 PM	16.54	16.54	16.505	16.53	5800
4/22/2016	12:49 PM	16.53	16.54	16.51	16.535	40812
4/22/2016	12:50 PM	16.51	16.53	16.51	16.53	4100
4/22/2016	12:51 PM	16.52	16.53	16.51	16.52	6300
4/22/2016	12:52 PM	16.5	16.52	16.5	16.51	13196
4/22/2016	12:53 PM	16.44	16.53	16.44	16.52	10700
4/22/2016	12:54 PM	16.45	16.45	16.41	16.43	15168
4/22/2016	12:55 PM	16.45	16.5	16.45	16.46	24760
4/22/2016	12:56 PM	16.43	16.44	16.43	16.44	3400
4/22/2016	12:57 PM	16.45	16.47	16.42	16.43	4500
4/22/2016	12:58 PM	16.44	16.45	16.44	16.45	8300
4/22/2016	12:59 PM	16.43	16.44	16.4	16.44	11350
4/22/2016	1:00 PM	16.44	16.46	16.43	16.43	5560
4/22/2016	1:01 PM	16.38	16.43	16.33	16.42	22410
4/22/2016	1:02 PM	16.35	16.4	16.34	16.39	7730
4/22/2016	1:03 PM	16.31	16.35	16.29	16.35	16780
4/22/2016	1:04 PM	16.3	16.31	16.25	16.3	12725
4/22/2016	1:05 PM	16.29	16.32	16.285	16.31	5700
4/22/2016	1:06 PM	16.26	16.3	16.255	16.28	15828
4/22/2016	1:07 PM	16.24	16.26	16.23	16.26	5250
4/22/2016	1:08 PM	16.24	16.26	16.24	16.24	6905
4/22/2016	1:09 PM	16.21	16.26	16.21	16.26	5445
4/22/2016	1:10 PM	16.25	16.25	16.21	16.21	8767
4/22/2016	1:11 PM	16.26	16.27	16.25	16.26	5427
4/22/2016	1:12 PM	16.23	16.26	16.23	16.255	20473
4/22/2016	1:13 PM	16.26	16.26	16.225	16.23	4600
4/22/2016	1:14 PM	16.26	16.31	16.25	16.28	12245
4/22/2016	1:15 PM	16.3	16.31	16.26	16.26	13796
4/22/2016	1:16 PM	16.35	16.36	16.29	16.29	11700
4/22/2016	1:17 PM	16.39	16.4	16.35	16.35	11166
4/22/2016	1:18 PM	16.32	16.41	16.32	16.39	5986
4/22/2016	1:19 PM	16.32	16.36	16.32	16.33	3635
4/22/2016	1:20 PM	16.33	16.35	16.32	16.33	6955
4/22/2016	1:21 PM	16.43	16.44	16.34	16.34	19132
4/22/2016	1:22 PM	16.41	16.43	16.41	16.43	4855
4/22/2016	1:23 PM	16.4	16.4	16.35	16.4	12708
4/22/2016	1:24 PM	16.36	16.43	16.35	16.41	6175
4/22/2016	1:25 PM	16.33	16.38	16.33	16.37	8538
4/22/2016	1:26 PM	16.27	16.31	16.27	16.31	11043
4/22/2016	1:27 PM	16.31	16.31	16.27	16.29	15735
4/22/2016	1:28 PM	16.34	16.35	16.31	16.31	4350
4/22/2016	1:29 PM	16.39	16.41	16.35	16.35	12864
4/22/2016	1:30 PM	16.37	16.39	16.36	16.39	9144
4/22/2016	1:31 PM	16.37	16.39	16.36	16.37	7812
4/22/2016	1:32 PM	16.35	16.37	16.35	16.37	4811
4/22/2016	1:33 PM	16.33	16.34	16.33	16.34	6700
4/22/2016	1:34 PM	16.29	16.31	16.27	16.31	14143
4/22/2016	1:35 PM	16.26	16.28	16.26	16.28	5150
4/22/2016	1:36 PM	16.24	16.26	16.24	16.26	11500
4/22/2016	1:37 PM	16.27	16.27	16.23	16.25	15223
4/22/2016	1:38 PM	16.24	16.24	16.19	16.24	18171
4/22/2016	1:39 PM	16.19	16.25	16.19	16.24	15883
4/22/2016	1:40 PM	16.18	16.21	16.16	16.19	5104
4/22/2016	1:41 PM	16.19	16.21	16.12	16.17	31331
4/22/2016	1:42 PM	16.17	16.18	16.16	16.18	4900
4/22/2016	1:43 PM	16.07	16.16	16.06	16.16	53707
4/22/2016	1:44 PM	15.96	16.06	15.94	16.06	58849
4/22/2016	1:45 PM	15.97	15.97	15.91	15.95	27543
4/22/2016	1:46 PM	15.92	15.96	15.9	15.96	21707
4/22/2016	1:47 PM	15.97	15.97	15.92	15.92	17836
4/22/2016	1:48 PM	16	16	15.98	15.98	10590
4/22/2016	1:49 PM	16.04	16.06	16	16	54710
4/22/2016	1:50 PM	16.05	16.07	16.05	16.06	5971
4/22/2016	1:51 PM	16.05	16.06	16.04	16.04	6220
4/22/2016	1:52 PM	16.06	16.06	16.04	16.05	6238
4/22/2016	1:53 PM	16.06	16.07	16.05	16.06	9011
4/22/2016	1:54 PM	16.04	16.06	16.03	16.06	5526
4/22/2016	1:55 PM	15.97	16.04	15.93	16.04	16525
4/22/2016	1:56 PM	16.05	16.05	15.96	15.96	12550
4/22/2016	1:57 PM	16.04	16.06	16.04	16.05	7800
4/22/2016	1:58 PM	16.05	16.06	16.03	16.05	8740
4/22/2016	1:59 PM	16.06	16.08	16.05	16.05	8660
4/22/2016	2:00 PM	16.02	16.05	16	16.05	24238
4/22/2016	2:01 PM	15.989	16.02	15.96	16.01	15701
4/22/2016	2:02 PM	15.94	15.98	15.92	15.98	15019
4/22/2016	2:03 PM	15.9	15.95	15.9	15.94	10870
4/22/2016	2:04 PM	15.9	15.92	15.89	15.9	25597
4/22/2016	2:05 PM	15.85	15.9	15.82	15.9	40011
4/22/2016	2:06 PM	15.88	15.88	15.84	15.85	17850
4/22/2016	2:07 PM	15.97	15.97	15.87	15.88	31751
4/22/2016	2:08 PM	15.98	15.99	15.96	15.97	7916
4/22/2016	2:09 PM	15.97	15.99	15.97	15.98	7560
4/22/2016	2:10 PM	15.99	16	15.97	15.97	15332
4/22/2016	2:11 PM	15.96	16	15.96	16	10310
4/22/2016	2:12 PM	15.99	16	15.96	15.96	5200
4/22/2016	2:13 PM	16.01	16.01	15.98	15.98	12788
4/22/2016	2:14 PM	16.01	16.05	16.01	16.02	20650
4/22/2016	2:15 PM	16.04	16.05	16.01	16.01	12148
4/22/2016	2:16 PM	15.99	16.06	15.99	16.05	6551
4/22/2016	2:17 PM	15.95	15.99	15.95	15.99	5300
4/22/2016	2:18 PM	15.95	15.96	15.95	15.95	4800
4/22/2016	2:19 PM	15.86	15.945	15.855	15.94	8100
4/22/2016	2:20 PM	15.84	15.88	15.8	15.87	57332
4/22/2016	2:21 PM	15.79	15.84	15.78	15.84	23915
4/22/2016	2:22 PM	15.78	15.8	15.76	15.78	20300
4/22/2016	2:23 PM	15.77	15.79	15.77	15.79	2520
4/22/2016	2:24 PM	15.8	15.8	15.77	15.78	4677
4/22/2016	2:25 PM	15.81	15.81	15.799	15.8	5165
4/22/2016	2:26 PM	15.68	15.81	15.68	15.81	45243
4/22/2016	2:27 PM	15.7	15.72	15.68	15.69	16008
4/22/2016	2:28 PM	15.65	15.69	15.62	15.69	50064
4/22/2016	2:29 PM	15.63	15.68	15.61	15.66	28531
4/22/2016	2:30 PM	15.64	15.665	15.62	15.62	19220
4/22/2016	2:31 PM	15.63	15.65	15.62	15.64	11923
4/22/2016	2:32 PM	15.6	15.65	15.6	15.63	29474
4/22/2016	2:33 PM	15.59	15.61	15.57	15.61	12200
4/22/2016	2:34 PM	15.69	15.71	15.61	15.61	30488
4/22/2016	2:35 PM	15.74	15.76	15.69	15.69	30920
4/22/2016	2:36 PM	15.71	15.73	15.71	15.73	7850
4/22/2016	2:37 PM	15.71	15.73	15.64	15.72	18084
4/22/2016	2:38 PM	15.64	15.7	15.63	15.69	13979
4/22/2016	2:39 PM	15.6	15.64	15.6	15.64	12888
4/22/2016	2:40 PM	15.65	15.66	15.59	15.59	23533
4/22/2016	2:41 PM	15.64	15.67	15.64	15.64	27177
4/22/2016	2:42 PM	15.65	15.68	15.65	15.65	10400
4/22/2016	2:43 PM	15.64	15.69	15.64	15.65	7013
4/22/2016	2:44 PM	15.59	15.66	15.58	15.64	38223
4/22/2016	2:45 PM	15.62	15.63	15.58	15.58	12466
4/22/2016	2:46 PM	15.67	15.68	15.63	15.63	7676
4/22/2016	2:47 PM	15.69	15.7	15.64	15.65	16141
4/22/2016	2:48 PM	15.69	15.69	15.69	15.69	900
4/22/2016	2:49 PM	15.64	15.69	15.64	15.689	18834
4/22/2016	2:50 PM	15.65	15.65	15.62	15.64	17004
4/22/2016	2:51 PM	15.63	15.665	15.63	15.665	8951
4/22/2016	2:52 PM	15.65	15.66	15.63	15.64	6169
4/22/2016	2:53 PM	15.63	15.64	15.6	15.64	27077
4/22/2016	2:54 PM	15.68	15.685	15.64	15.64	10343
4/22/2016	2:55 PM	15.67	15.68	15.67	15.67	4095
4/22/2016	2:56 PM	15.65	15.68	15.63	15.67	16594
4/22/2016	2:57 PM	15.63	15.66	15.62	15.66	4750
4/22/2016	2:58 PM	15.63	15.63	15.62	15.63	5885
4/22/2016	2:59 PM	15.63	15.64	15.61	15.63	6600
4/22/2016	3:00 PM	15.6	15.61	15.6	15.61	7000
4/22/2016	3:01 PM	15.63	15.65	15.6	15.605	19898
4/22/2016	3:02 PM	15.709	15.71	15.65	15.65	17766
4/22/2016	3:03 PM	15.74	15.76	15.68	15.71	18721
4/22/2016	3:04 PM	15.71	15.745	15.69	15.73	9220
4/22/2016	3:05 PM	15.73	15.73	15.705	15.71	16790
4/22/2016	3:06 PM	15.69	15.73	15.69	15.73	13930
4/22/2016	3:07 PM	15.71	15.72	15.69	15.69	6809
4/22/2016	3:08 PM	15.72	15.73	15.71	15.73	6000
4/22/2016	3:09 PM	15.68	15.71	15.67	15.71	3500
4/22/2016	3:10 PM	15.65	15.69	15.64	15.69	15900
4/22/2016	3:11 PM	15.59	15.64	15.58	15.64	21198
4/22/2016	3:12 PM	15.59	15.59	15.575	15.59	13800
4/22/2016	3:13 PM	15.61	15.62	15.59	15.59	4826
4/22/2016	3:14 PM	15.52	15.61	15.51	15.61	43804
4/22/2016	3:15 PM	15.59	15.59	15.52	15.52	12260
4/22/2016	3:16 PM	15.64	15.67	15.58	15.6	18400
4/22/2016	3:17 PM	15.64	15.67	15.64	15.65	8933
4/22/2016	3:18 PM	15.685	15.74	15.66	15.66	13515
4/22/2016	3:19 PM	15.7	15.72	15.69	15.69	17289
4/22/2016	3:20 PM	15.69	15.7	15.67	15.7	5866
4/22/2016	3:21 PM	15.7	15.71	15.69	15.69	7890
4/22/2016	3:22 PM	15.75	15.77	15.66	15.68	30320
4/22/2016	3:23 PM	15.72	15.8	15.72	15.75	14275
4/22/2016	3:24 PM	15.68	15.735	15.67	15.72	10196
4/22/2016	3:25 PM	15.67	15.695	15.66	15.69	10574
4/22/2016	3:26 PM	15.67	15.68	15.65	15.68	6536
4/22/2016	3:27 PM	15.65	15.66	15.6	15.66	30741
4/22/2016	3:28 PM	15.61	15.635	15.58	15.63	12140
4/22/2016	3:29 PM	15.57	15.64	15.57	15.62	14523
4/22/2016	3:30 PM	15.62	15.62	15.58	15.58	9163
4/22/2016	3:31 PM	15.63	15.635	15.61	15.62	10423
4/22/2016	3:32 PM	15.61	15.62	15.6	15.62	4127
4/22/2016	3:33 PM	15.6	15.61	15.6	15.61	4911
4/22/2016	3:34 PM	15.63	15.64	15.6	15.61	13399
4/22/2016	3:35 PM	15.68	15.69	15.62	15.62	2700
4/22/2016	3:36 PM	15.69	15.69	15.67	15.68	4578
4/22/2016	3:37 PM	15.68	15.685	15.65	15.68	9529
4/22/2016	3:38 PM	15.65	15.68	15.63	15.68	16486
4/22/2016	3:39 PM	15.62	15.65	15.61	15.65	9720
4/22/2016	3:40 PM	15.64	15.64	15.605	15.62	6200
4/22/2016	3:41 PM	15.63	15.67	15.61	15.65	11055
4/22/2016	3:42 PM	15.68	15.68	15.65	15.66	4200
4/22/2016	3:43 PM	15.6	15.7	15.6	15.68	11650
4/22/2016	3:44 PM	15.58	15.59	15.58	15.59	14625
4/22/2016	3:45 PM	15.66	15.665	15.6	15.6	20466
4/22/2016	3:46 PM	15.59	15.65	15.58	15.63	19213
4/22/2016	3:47 PM	15.51	15.59	15.5	15.59	35004
4/22/2016	3:48 PM	15.57	15.59	15.52	15.52	13215
4/22/2016	3:49 PM	15.58	15.6	15.56	15.58	10275
4/22/2016	3:50 PM	15.52	15.58	15.51	15.575	31192
4/22/2016	3:51 PM	15.55	15.59	15.51	15.51	20792
4/22/2016	3:52 PM	15.56	15.57	15.55	15.55	13788
4/22/2016	3:53 PM	15.49	15.57	15.49	15.57	39316
4/22/2016	3:54 PM	15.48	15.51	15.48	15.495	8021
4/22/2016	3:55 PM	15.48	15.5	15.48	15.49	16385
4/22/2016	3:56 PM	15.49	15.5	15.471	15.48	15942
4/22/2016	3:57 PM	15.47	15.49	15.4	15.49	58333
4/22/2016	3:58 PM	15.46	15.49	15.44	15.48	17321
4/22/2016	3:59 PM	15.48	15.48	15.44	15.46	23098
4/22/2016	4:00 PM	15.5	15.5	15.47	15.49	59502
4/25/2016	9:31 AM	15.93	16.01	15.93	16	34021
4/25/2016	9:32 AM	15.88	15.92	15.86	15.9	41579
4/25/2016	9:33 AM	15.9	15.94	15.89	15.89	22489
4/25/2016	9:34 AM	15.87	15.89	15.83	15.88	22998
4/25/2016	9:35 AM	15.79	15.89	15.77	15.88	30892
4/25/2016	9:36 AM	15.83	15.89	15.76	15.78	27576
4/25/2016	9:37 AM	15.81	15.88	15.78	15.81	43292
4/25/2016	9:38 AM	15.85	15.85	15.8	15.8	13042
4/25/2016	9:39 AM	15.84	15.85	15.81	15.84	25119
4/25/2016	9:40 AM	15.84	15.84	15.8	15.84	28160
4/25/2016	9:41 AM	15.98	15.98	15.84	15.84	58551
4/25/2016	9:42 AM	15.9	15.96	15.9	15.96	24530
4/25/2016	9:43 AM	16	16	15.88	15.88	47887
4/25/2016	9:44 AM	15.98	16.04	15.955	16	28133
4/25/2016	9:45 AM	16	16.06	15.96	15.97	29009
4/25/2016	9:46 AM	15.98	16	15.91	16	55255
4/25/2016	9:47 AM	15.98	15.98	15.92	15.97	22816
4/25/2016	9:48 AM	16.01	16.03	15.98	15.99	39878
4/25/2016	9:49 AM	16.01	16.05	15.96	16.02	80063
4/25/2016	9:50 AM	16.09	16.1	16.03	16.03	32789
4/25/2016	9:51 AM	16.18	16.18	16.08	16.09	54884
4/25/2016	9:52 AM	16.13	16.19	16.13	16.18	40030
4/25/2016	9:53 AM	16.11	16.13	16.09	16.13	32468
4/25/2016	9:54 AM	16.13	16.16	16.11	16.12	45693
4/25/2016	9:55 AM	16.14	16.16	16.13	16.15	13076
4/25/2016	9:56 AM	16.09	16.16	16.09	16.15	9420
4/25/2016	9:57 AM	16.1	16.14	16.07	16.1	25939
4/25/2016	9:58 AM	16.11	16.14	16.07	16.1	23218
4/25/2016	9:59 AM	16.09	16.1	16.07	16.1	5400
4/25/2016	10:00 AM	16.11	16.11	16.07	16.1	15375
4/25/2016	10:01 AM	16.01	16.13	15.98	16.11	36268
4/25/2016	10:02 AM	16.08	16.12	16	16.01	45855
4/25/2016	10:03 AM	16.02	16.11	16.02	16.09	20344
4/25/2016	10:04 AM	15.99	16.01	15.97	16.01	41544
4/25/2016	10:05 AM	16.11	16.11	15.95	15.99	42409
4/25/2016	10:06 AM	16.12	16.18	16.08	16.1	39280
4/25/2016	10:07 AM	16.19	16.2	16.13	16.13	55023
4/25/2016	10:08 AM	16.15	16.19	16.115	16.19	17156
4/25/2016	10:09 AM	16.1	16.17	16.1	16.15	37248
4/25/2016	10:10 AM	16.18	16.2	16.11	16.11	21600
4/25/2016	10:11 AM	16.2	16.2	16.16	16.19	15179
4/25/2016	10:12 AM	16.21	16.23	16.17	16.21	24470
4/25/2016	10:13 AM	16.26	16.28	16.21	16.22	32478
4/25/2016	10:14 AM	16.24	16.27	16.24	16.26	8675
4/25/2016	10:15 AM	16.27	16.27	16.25	16.25	21242
4/25/2016	10:16 AM	16.26	16.27	16.25	16.27	20772
4/25/2016	10:17 AM	16.31	16.34	16.26	16.26	45340
4/25/2016	10:18 AM	16.31	16.33	16.27	16.32	26041
4/25/2016	10:19 AM	16.32	16.33	16.295	16.31	18284
4/25/2016	10:20 AM	16.38	16.4	16.32	16.32	33741
4/25/2016	10:21 AM	16.41	16.41	16.37	16.39	33441
4/25/2016	10:22 AM	16.29	16.41	16.28	16.41	43263
4/25/2016	10:23 AM	16.28	16.29	16.26	16.29	22582
4/25/2016	10:24 AM	16.3	16.3	16.27	16.28	11364
4/25/2016	10:25 AM	16.29	16.29	16.26	16.29	10800
4/25/2016	10:26 AM	16.34	16.35	16.28	16.28	14676
4/25/2016	10:27 AM	16.32	16.34	16.31	16.33	13446
4/25/2016	10:28 AM	16.33	16.35	16.305	16.32	22530
4/25/2016	10:29 AM	16.36	16.38	16.335	16.335	26485
4/25/2016	10:30 AM	16.35	16.36	16.34	16.36	28134
4/25/2016	10:31 AM	16.39	16.4	16.35	16.35	80759
4/25/2016	10:32 AM	16.39	16.405	16.37	16.4	53005
4/25/2016	10:33 AM	16.32	16.41	16.32	16.4	33773
4/25/2016	10:34 AM	16.24	16.32	16.232	16.32	25334
4/25/2016	10:35 AM	16.26	16.27	16.233	16.25	13534
4/25/2016	10:36 AM	16.31	16.33	16.26	16.27	35611
4/25/2016	10:37 AM	16.27	16.3	16.26	16.3	25429
4/25/2016	10:38 AM	16.339	16.34	16.27	16.27	11400
4/25/2016	10:39 AM	16.32	16.35	16.32	16.35	9328
4/25/2016	10:40 AM	16.35	16.35	16.32	16.33	7450
4/25/2016	10:41 AM	16.36	16.4	16.35	16.35	33415
4/25/2016	10:42 AM	16.27	16.36	16.26	16.36	33560
4/25/2016	10:43 AM	16.348	16.348	16.27	16.27	11048
4/25/2016	10:44 AM	16.33	16.34	16.3	16.34	23422
4/25/2016	10:45 AM	16.3	16.39	16.29	16.34	34891
4/25/2016	10:46 AM	16.34	16.34	16.31	16.31	12756
4/25/2016	10:47 AM	16.35	16.37	16.34	16.34	18891
4/25/2016	10:48 AM	16.28	16.35	16.27	16.35	16038
4/25/2016	10:49 AM	16.26	16.28	16.25	16.27	15557
4/25/2016	10:50 AM	16.26	16.27	16.2	16.25	18580
4/25/2016	10:51 AM	16.28	16.29	16.26	16.26	15303
4/25/2016	10:52 AM	16.28	16.31	16.25	16.28	22425
4/25/2016	10:53 AM	16.27	16.27	16.21	16.27	15195
4/25/2016	10:54 AM	16.27	16.32	16.26	16.28	74180
4/25/2016	10:55 AM	16.26	16.27	16.25	16.27	28477
4/25/2016	10:56 AM	16.29	16.3	16.26	16.27	24100
4/25/2016	10:57 AM	16.28	16.29	16.26	16.29	20348
4/25/2016	10:58 AM	16.28	16.305	16.27	16.29	17192
4/25/2016	10:59 AM	16.27	16.29	16.26	16.28	9300
4/25/2016	11:00 AM	16.3	16.3	16.27	16.275	9208
4/25/2016	11:01 AM	16.28	16.32	16.28	16.31	8443
4/25/2016	11:02 AM	16.27	16.27	16.24	16.27	16167
4/25/2016	11:03 AM	16.29	16.29	16.26	16.27	18394
4/25/2016	11:04 AM	16.29	16.34	16.28	16.29	32197
4/25/2016	11:05 AM	16.35	16.35	16.27	16.28	12921
4/25/2016	11:06 AM	16.33	16.36	16.31	16.35	18254
4/25/2016	11:07 AM	16.28	16.34	16.28	16.34	10400
4/25/2016	11:08 AM	16.28	16.3	16.25	16.29	25101
4/25/2016	11:09 AM	16.46	16.48	16.29	16.29	84657
4/25/2016	11:10 AM	16.48	16.5	16.45	16.46	54560
4/25/2016	11:11 AM	16.49	16.55	16.48	16.48	145939
4/25/2016	11:12 AM	16.46	16.5	16.44	16.49	30672
4/25/2016	11:13 AM	16.45	16.46	16.44	16.46	11713
4/25/2016	11:14 AM	16.39	16.45	16.37	16.45	41201
4/25/2016	11:15 AM	16.39	16.42	16.36	16.39	11294
4/25/2016	11:16 AM	16.361	16.41	16.36	16.39	21182
4/25/2016	11:17 AM	16.41	16.43	16.35	16.36	18974
4/25/2016	11:18 AM	16.36	16.4	16.35	16.39	15709
4/25/2016	11:19 AM	16.31	16.36	16.27	16.35	50450
4/25/2016	11:20 AM	16.36	16.36	16.32	16.32	14881
4/25/2016	11:21 AM	16.29	16.35	16.28	16.35	18700
4/25/2016	11:22 AM	16.26	16.3	16.22	16.29	28071
4/25/2016	11:23 AM	16.21	16.25	16.18	16.25	45870
4/25/2016	11:24 AM	16.19	16.25	16.14	16.23	31528
4/25/2016	11:25 AM	16.2	16.22	16.18	16.19	15584
4/25/2016	11:26 AM	16.22	16.22	16.18	16.19	10253
4/25/2016	11:27 AM	16.25	16.26	16.21	16.23	17403
4/25/2016	11:28 AM	16.2	16.25	16.18	16.25	15156
4/25/2016	11:29 AM	16.21	16.21	16.18	16.2	18522
4/25/2016	11:30 AM	16.18	16.2	16.13	16.2	25990
4/25/2016	11:31 AM	16.27	16.27	16.16	16.18	13601
4/25/2016	11:32 AM	16.29	16.3	16.26	16.26	13340
4/25/2016	11:33 AM	16.29	16.3	16.28	16.29	5400
4/25/2016	11:34 AM	16.26	16.29	16.26	16.28	13564
4/25/2016	11:35 AM	16.25	16.27	16.24	16.26	6450
4/25/2016	11:36 AM	16.29	16.31	16.27	16.27	23189
4/25/2016	11:37 AM	16.36	16.37	16.28	16.29	17000
4/25/2016	11:38 AM	16.41	16.41	16.35	16.353	25159
4/25/2016	11:39 AM	16.43	16.44	16.38	16.4	14825
4/25/2016	11:40 AM	16.48	16.48	16.44	16.44	34248
4/25/2016	11:41 AM	16.46	16.49	16.44	16.49	9350
4/25/2016	11:42 AM	16.4	16.46	16.39	16.46	18396
4/25/2016	11:43 AM	16.39	16.4	16.39	16.4	5700
4/25/2016	11:44 AM	16.45	16.46	16.4	16.4	9134
4/25/2016	11:45 AM	16.49	16.49	16.44	16.45	17262
4/25/2016	11:46 AM	16.49	16.53	16.49	16.5	21087
4/25/2016	11:47 AM	16.47	16.49	16.46	16.49	7000
4/25/2016	11:48 AM	16.47	16.49	16.46	16.48	10800
4/25/2016	11:49 AM	16.48	16.48	16.46	16.47	9100
4/25/2016	11:50 AM	16.51	16.52	16.48	16.48	12600
4/25/2016	11:51 AM	16.54	16.55	16.52	16.52	14082
4/25/2016	11:52 AM	16.56	16.57	16.55	16.55	9696
4/25/2016	11:53 AM	16.5	16.58	16.5	16.56	18531
4/25/2016	11:54 AM	16.49	16.54	16.48	16.5	16892
4/25/2016	11:55 AM	16.5	16.5	16.47	16.47	8145
4/25/2016	11:56 AM	16.48	16.51	16.48	16.51	13718
4/25/2016	11:57 AM	16.55	16.55	16.48	16.48	23010
4/25/2016	11:58 AM	16.56	16.56	16.54	16.55	8500
4/25/2016	11:59 AM	16.565	16.57	16.54	16.55	8219
4/25/2016	12:00 PM	16.58	16.59	16.57	16.57	18460
4/25/2016	12:01 PM	16.5	16.58	16.49	16.58	14796
4/25/2016	12:02 PM	16.47	16.5	16.46	16.5	12500
4/25/2016	12:03 PM	16.48	16.49	16.48	16.48	16414
4/25/2016	12:04 PM	16.49	16.51	16.48	16.48	11200
4/25/2016	12:05 PM	16.46	16.5	16.45	16.49	6778
4/25/2016	12:06 PM	16.48	16.49	16.46	16.46	5610
4/25/2016	12:07 PM	16.41	16.47	16.41	16.46	7782
4/25/2016	12:08 PM	16.41	16.42	16.38	16.42	13226
4/25/2016	12:09 PM	16.47	16.48	16.4	16.4	21370
4/25/2016	12:10 PM	16.53	16.53	16.47	16.47	19715
4/25/2016	12:11 PM	16.56	16.56	16.53	16.53	12450
4/25/2016	12:12 PM	16.48	16.56	16.47	16.56	33204
4/25/2016	12:13 PM	16.43	16.48	16.42	16.48	24285
4/25/2016	12:14 PM	16.46	16.46	16.43	16.43	5500
4/25/2016	12:15 PM	16.46	16.47	16.46	16.46	6700
4/25/2016	12:16 PM	16.48	16.49	16.46	16.46	8344
4/25/2016	12:17 PM	16.46	16.49	16.46	16.47	16140
4/25/2016	12:18 PM	16.41	16.46	16.38	16.46	18599
4/25/2016	12:19 PM	16.4	16.4	16.39	16.4	14736
4/25/2016	12:20 PM	16.41	16.41	16.37	16.38	11514
4/25/2016	12:21 PM	16.39	16.4	16.37	16.4	10200
4/25/2016	12:22 PM	16.38	16.38	16.37	16.38	5900
4/25/2016	12:23 PM	16.38	16.39	16.38	16.38	5160
4/25/2016	12:24 PM	16.4	16.4	16.38	16.38	8400
4/25/2016	12:25 PM	16.46	16.46	16.42	16.42	9450
4/25/2016	12:26 PM	16.47	16.47	16.45	16.46	6195
4/25/2016	12:27 PM	16.49	16.49	16.47	16.47	5340
4/25/2016	12:28 PM	16.45	16.47	16.45	16.47	1100
4/25/2016	12:29 PM	16.47	16.47	16.45	16.45	3600
4/25/2016	12:30 PM	16.39	16.47	16.39	16.47	9000
4/25/2016	12:31 PM	16.4	16.42	16.38	16.41	5000
4/25/2016	12:32 PM	16.44	16.44	16.39	16.4	5828
4/25/2016	12:33 PM	16.44	16.45	16.44	16.44	4700
4/25/2016	12:34 PM	16.38	16.44	16.38	16.43	19708
4/25/2016	12:35 PM	16.31	16.36	16.31	16.36	27096
4/25/2016	12:36 PM	16.35	16.36	16.31	16.31	11359
4/25/2016	12:37 PM	16.38	16.38	16.34	16.35	6852
4/25/2016	12:38 PM	16.41	16.44	16.38	16.38	28831
4/25/2016	12:39 PM	16.45	16.46	16.41	16.41	10700
4/25/2016	12:40 PM	16.44	16.45	16.43	16.45	6299
4/25/2016	12:41 PM	16.43	16.45	16.41	16.44	11000
4/25/2016	12:42 PM	16.46	16.46	16.425	16.44	9650
4/25/2016	12:43 PM	16.45	16.47	16.45	16.46	5833
4/25/2016	12:44 PM	16.46	16.47	16.44	16.45	14818
4/25/2016	12:45 PM	16.47	16.47	16.46	16.46	4300
4/25/2016	12:46 PM	16.44	16.48	16.43	16.46	7000
4/25/2016	12:47 PM	16.43	16.44	16.42	16.44	9000
4/25/2016	12:48 PM	16.42	16.44	16.415	16.43	15721
4/25/2016	12:49 PM	16.39	16.425	16.38	16.42	11883
4/25/2016	12:50 PM	16.36	16.39	16.34	16.39	8637
4/25/2016	12:51 PM	16.34	16.35	16.3	16.34	27390
4/25/2016	12:52 PM	16.23	16.32	16.23	16.32	38865
4/25/2016	12:53 PM	16.16	16.22	16.16	16.22	41668
4/25/2016	12:54 PM	16.11	16.17	16.05	16.17	70210
4/25/2016	12:55 PM	16.11	16.12	16.11	16.11	5187
4/25/2016	12:56 PM	16.13	16.14	16.1	16.11	28674
4/25/2016	12:57 PM	16.14	16.18	16.13	16.13	10555
4/25/2016	12:58 PM	16.13	16.15	16.13	16.145	5317
4/25/2016	12:59 PM	16.17	16.17	16.14	16.14	1600
4/25/2016	1:00 PM	16.12	16.14	16.12	16.14	34200
4/25/2016	1:01 PM	16.13	16.13	16.11	16.11	38916
4/25/2016	1:02 PM	16.13	16.13	16.11	16.13	5060
4/25/2016	1:03 PM	16.14	16.14	16.13	16.13	3905
4/25/2016	1:04 PM	16.11	16.12	16.1	16.12	22378
4/25/2016	1:05 PM	16.13	16.13	16.11	16.11	13580
4/25/2016	1:06 PM	16.2	16.209	16.135	16.135	29350
4/25/2016	1:07 PM	16.2	16.2	16.17	16.19	21800
4/25/2016	1:08 PM	16.2	16.21	16.19	16.2	5054
4/25/2016	1:09 PM	16.2	16.21	16.19	16.21	4192
4/25/2016	1:10 PM	16.22	16.22	16.185	16.2	9751
4/25/2016	1:11 PM	16.2	16.22	16.2	16.22	13659
4/25/2016	1:12 PM	16.12	16.2	16.12	16.2	18401
4/25/2016	1:13 PM	16.12	16.15	16.12	16.13	11325
4/25/2016	1:14 PM	16.05	16.11	16.04	16.1	15631
4/25/2016	1:15 PM	16.02	16.08	16.01	16.06	19837
4/25/2016	1:16 PM	16.01	16.03	16.005	16.03	5602
4/25/2016	1:17 PM	16.02	16.02	16.01	16.01	3140
4/25/2016	1:18 PM	16.05	16.06	16.03	16.03	5765
4/25/2016	1:19 PM	16.08	16.08	16.04	16.05	9800
4/25/2016	1:20 PM	16.04	16.1	16.03	16.09	42167
4/25/2016	1:21 PM	16.08	16.08	16.03	16.04	12639
4/25/2016	1:22 PM	16.09	16.1	16.08	16.09	10228
4/25/2016	1:23 PM	16.1	16.11	16.08	16.08	2700
4/25/2016	1:24 PM	16.08	16.11	16.08	16.11	5259
4/25/2016	1:25 PM	16.13	16.17	16.08	16.08	20425
4/25/2016	1:26 PM	16.04	16.137	16.04	16.12	20634
4/25/2016	1:27 PM	16.05	16.06	16.02	16.04	9112
4/25/2016	1:28 PM	16.07	16.08	16.04	16.04	11278
4/25/2016	1:29 PM	16.09	16.09	16.06	16.06	20500
4/25/2016	1:30 PM	16.07	16.1	16.07	16.09	7984
4/25/2016	1:31 PM	16.06	16.08	16.06	16.08	4682
4/25/2016	1:32 PM	16.055	16.06	16.05	16.06	9200
4/25/2016	1:33 PM	16.08	16.09	16.06	16.06	6307
4/25/2016	1:34 PM	16.09	16.1	16.07	16.08	6921
4/25/2016	1:35 PM	16.1	16.17	16.1	16.11	18861
4/25/2016	1:36 PM	16.1	16.115	16.1	16.1	5500
4/25/2016	1:37 PM	16.12	16.125	16.1	16.1	17900
4/25/2016	1:38 PM	16.14	16.16	16.12	16.12	32598
4/25/2016	1:39 PM	16.15	16.15	16.105	16.14	15220
4/25/2016	1:40 PM	16.11	16.145	16.1	16.14	11764
4/25/2016	1:41 PM	16.09	16.1	16.09	16.1	5100
4/25/2016	1:42 PM	16.1	16.11	16.1	16.1	7084
4/25/2016	1:43 PM	16.07	16.1	16.07	16.1	12898
4/25/2016	1:44 PM	16.1	16.1	16.07	16.07	3777
4/25/2016	1:45 PM	16.12	16.12	16.1	16.1	7151
4/25/2016	1:46 PM	16.12	16.13	16.12	16.12	5166
4/25/2016	1:47 PM	16.12	16.13	16.11	16.12	6730
4/25/2016	1:48 PM	16.14	16.14	16.12	16.12	16767
4/25/2016	1:49 PM	16.13	16.14	16.11	16.14	12183
4/25/2016	1:50 PM	16.12	16.14	16.12	16.135	6277
4/25/2016	1:51 PM	16.11	16.12	16.11	16.12	2800
4/25/2016	1:52 PM	16.1	16.1	16.08	16.1	7100
4/25/2016	1:53 PM	16.09	16.1	16.09	16.1	3100
4/25/2016	1:54 PM	16.1	16.11	16.09	16.1	5294
4/25/2016	1:55 PM	16.06	16.1	16.06	16.1	9577
4/25/2016	1:56 PM	16.03	16.065	16.03	16.065	22191
4/25/2016	1:57 PM	16.04	16.06	16.03	16.04	13830
4/25/2016	1:58 PM	16.02	16.05	16.02	16.04	9228
4/25/2016	1:59 PM	16.01	16.03	16.01	16.03	8524
4/25/2016	2:00 PM	16.03	16.03	16.01	16.01	4160
4/25/2016	2:01 PM	16.04	16.04	16.02	16.02	4000
4/25/2016	2:02 PM	15.94	16.03	15.94	16.03	26611
4/25/2016	2:03 PM	15.94	15.94	15.92	15.93	30929
4/25/2016	2:04 PM	15.91	15.94	15.9	15.93	31258
4/25/2016	2:05 PM	15.95	15.95	15.91	15.92	5850
4/25/2016	2:06 PM	16.09	16.1	15.95	15.95	18709
4/25/2016	2:07 PM	16.18	16.18	16.08	16.09	17709
4/25/2016	2:08 PM	16.18	16.2	16.16	16.2	8500
4/25/2016	2:09 PM	16.16	16.18	16.16	16.18	3329
4/25/2016	2:10 PM	16.16	16.17	16.16	16.17	6400
4/25/2016	2:11 PM	16.18	16.2	16.16	16.16	7070
4/25/2016	2:12 PM	16.17	16.17	16.16	16.16	1600
4/25/2016	2:13 PM	16.18	16.19	16.17	16.17	7320
4/25/2016	2:14 PM	16.18	16.2	16.18	16.19	8425
4/25/2016	2:15 PM	16.13	16.2	16.13	16.2	10050
4/25/2016	2:16 PM	16.14	16.14	16.12	16.12	4068
4/25/2016	2:17 PM	16.2	16.2	16.13	16.135	11467
4/25/2016	2:18 PM	16.22	16.22	16.2	16.2	6231
4/25/2016	2:19 PM	16.2	16.23	16.2	16.21	7414
4/25/2016	2:20 PM	16.23	16.23	16.2	16.2	1635
4/25/2016	2:21 PM	16.29	16.29	16.21	16.225	24600
4/25/2016	2:22 PM	16.34	16.34	16.3	16.3	32621
4/25/2016	2:23 PM	16.3	16.35	16.3	16.34	8747
4/25/2016	2:24 PM	16.23	16.29	16.23	16.29	11680
4/25/2016	2:25 PM	16.23	16.24	16.22	16.22	8500
4/25/2016	2:26 PM	16.24	16.25	16.23	16.23	5900
4/25/2016	2:27 PM	16.16	16.24	16.16	16.24	23287
4/25/2016	2:28 PM	16.21	16.21	16.18	16.18	12850
4/25/2016	2:29 PM	16.2	16.21	16.19	16.21	6780
4/25/2016	2:30 PM	16.13	16.22	16.12	16.21	14702
4/25/2016	2:31 PM	16.14	16.17	16.14	16.14	15100
4/25/2016	2:32 PM	16.19	16.2	16.13	16.13	7900
4/25/2016	2:33 PM	16.16	16.2	16.13	16.2	9950
4/25/2016	2:34 PM	16.18	16.19	16.18	16.18	6383
4/25/2016	2:35 PM	16.19	16.19	16.15	16.17	13101
4/25/2016	2:36 PM	16.19	16.19	16.18	16.18	7100
4/25/2016	2:37 PM	16.23	16.23	16.19	16.19	5233
4/25/2016	2:38 PM	16.27	16.285	16.215	16.24	18950
4/25/2016	2:39 PM	16.26	16.27	16.26	16.27	7163
4/25/2016	2:40 PM	16.28	16.29	16.2	16.26	16539
4/25/2016	2:41 PM	16.31	16.31	16.28	16.28	10631
4/25/2016	2:42 PM	16.3	16.33	16.29	16.33	14461
4/25/2016	2:43 PM	16.29	16.3	16.28	16.3	6251
4/25/2016	2:44 PM	16.25	16.29	16.23	16.29	56754
4/25/2016	2:45 PM	16.25	16.25	16.22	16.24	27564
4/25/2016	2:46 PM	16.24	16.25	16.24	16.25	4747
4/25/2016	2:47 PM	16.22	16.23	16.22	16.23	7419
4/25/2016	2:48 PM	16.3	16.3	16.22	16.23	16206
4/25/2016	2:49 PM	16.29	16.31	16.29	16.309	10999
4/25/2016	2:50 PM	16.34	16.35	16.29	16.29	9650
4/25/2016	2:51 PM	16.37	16.38	16.35	16.35	11733
4/25/2016	2:52 PM	16.31	16.38	16.31	16.37	31977
4/25/2016	2:53 PM	16.32	16.32	16.31	16.31	1600
4/25/2016	2:54 PM	16.31	16.32	16.3	16.32	6800
4/25/2016	2:55 PM	16.31	16.34	16.31	16.32	3700
4/25/2016	2:56 PM	16.3	16.33	16.3	16.32	6776
4/25/2016	2:57 PM	16.24	16.3	16.24	16.3	7100
4/25/2016	2:58 PM	16.13	16.24	16.12	16.24	49528
4/25/2016	2:59 PM	16.17	16.18	16.12	16.13	19906
4/25/2016	3:00 PM	16.19	16.19	16.17	16.18	16442
4/25/2016	3:01 PM	16.18	16.205	16.18	16.19	4405
4/25/2016	3:02 PM	16.17	16.185	16.17	16.17	3401
4/25/2016	3:03 PM	16.22	16.22	16.18	16.18	13747
4/25/2016	3:04 PM	16.2	16.22	16.2	16.22	9500
4/25/2016	3:05 PM	16.22	16.22	16.18	16.2	9929
4/25/2016	3:06 PM	16.19	16.19	16.17	16.19	7500
4/25/2016	3:07 PM	16.19	16.21	16.19	16.19	11165
4/25/2016	3:08 PM	16.19	16.19	16.17	16.17	9333
4/25/2016	3:09 PM	16.19	16.19	16.19	16.19	2600
4/25/2016	3:10 PM	16.26	16.28	16.2	16.2	14207
4/25/2016	3:11 PM	16.27	16.29	16.26	16.26	9287
4/25/2016	3:12 PM	16.21	16.28	16.2	16.27	18258
4/25/2016	3:13 PM	16.29	16.3	16.2	16.2	10587
4/25/2016	3:14 PM	16.26	16.27	16.25	16.27	6620
4/25/2016	3:15 PM	16.22	16.31	16.22	16.28	17416
4/25/2016	3:16 PM	16.22	16.26	16.21	16.22	21138
4/25/2016	3:17 PM	16.25	16.27	16.21	16.22	26740
4/25/2016	3:18 PM	16.21	16.25	16.21	16.25	10150
4/25/2016	3:19 PM	16.27	16.27	16.21	16.21	21813
4/25/2016	3:20 PM	16.19	16.27	16.18	16.27	11900
4/25/2016	3:21 PM	16.2	16.22	16.14	16.17	20659
4/25/2016	3:22 PM	16.2	16.21	16.19	16.21	11498
4/25/2016	3:23 PM	16.23	16.24	16.19	16.2	9460
4/25/2016	3:24 PM	16.21	16.23	16.21	16.23	8140
4/25/2016	3:25 PM	16.17	16.21	16.16	16.21	20262
4/25/2016	3:26 PM	16.19	16.2	16.18	16.18	8968
4/25/2016	3:27 PM	16.2	16.2	16.18	16.18	4559
4/25/2016	3:28 PM	16.2	16.2	16.18	16.2	10015
4/25/2016	3:29 PM	16.18	16.19	16.155	16.19	8715
4/25/2016	3:30 PM	16.17	16.21	16.16	16.19	7470
4/25/2016	3:31 PM	16.18	16.22	16.17	16.17	8873
4/25/2016	3:32 PM	16.16	16.19	16.14	16.18	16321
4/25/2016	3:33 PM	16.09	16.14	16.09	16.14	19389
4/25/2016	3:34 PM	16.09	16.12	16.09	16.1	10860
4/25/2016	3:35 PM	16.11	16.125	16.1	16.1	17817
4/25/2016	3:36 PM	16.08	16.12	16.08	16.12	13000
4/25/2016	3:37 PM	16.03	16.09	16.02	16.08	18033
4/25/2016	3:38 PM	16.02	16.04	16	16.025	39715
4/25/2016	3:39 PM	16	16.02	15.97	16.02	20829
4/25/2016	3:40 PM	15.99	16.01	15.99	16	6519
4/25/2016	3:41 PM	16.03	16.03	15.99	16	8395
4/25/2016	3:42 PM	16.01	16.02	16	16.02	8301
4/25/2016	3:43 PM	16.03	16.035	16	16.02	10675
4/25/2016	3:44 PM	16.035	16.04	16.03	16.04	4045
4/25/2016	3:45 PM	16.03	16.05	16.02	16.03	10441
4/25/2016	3:46 PM	16.01	16.03	16.005	16.03	11050
4/25/2016	3:47 PM	16.04	16.045	16.01	16.01	8243
4/25/2016	3:48 PM	16.03	16.04	16.02	16.03	13588
4/25/2016	3:49 PM	16.02	16.04	16.02	16.025	8301
4/25/2016	3:50 PM	16.03	16.04	16.02	16.02	10071
4/25/2016	3:51 PM	16.11	16.11	16.02	16.02	22293
4/25/2016	3:52 PM	16.1	16.12	16.09	16.105	6488
4/25/2016	3:53 PM	16.11	16.11	16.095	16.1	6587
4/25/2016	3:54 PM	16.13	16.13	16.105	16.105	7672
4/25/2016	3:55 PM	16.1	16.12	16.1	16.12	17926
4/25/2016	3:56 PM	16.11	16.12	16.09	16.1	25405
4/25/2016	3:57 PM	16.09	16.115	16.085	16.11	27738
4/25/2016	3:58 PM	15.96	16.085	15.96	16.085	51956
4/25/2016	3:59 PM	15.95	15.96	15.94	15.96	33842
4/25/2016	4:00 PM	15.87	15.965	15.87	15.94	74066
4/26/2016	9:31 AM	15.51	15.52	15.48	15.51	34377
4/26/2016	9:32 AM	15.55	15.59	15.51	15.51	15992
4/26/2016	9:33 AM	15.5	15.54	15.48	15.54	47312
4/26/2016	9:34 AM	15.54	15.57	15.51	15.51	14014
4/26/2016	9:35 AM	15.65	15.65	15.55	15.57	40957
4/26/2016	9:36 AM	15.64	15.64	15.6	15.63	28367
4/26/2016	9:37 AM	15.64	15.71	15.63	15.66	24100
4/26/2016	9:38 AM	15.57	15.64	15.56	15.63	18348
4/26/2016	9:39 AM	15.58	15.6	15.53	15.57	28406
4/26/2016	9:40 AM	15.61	15.67	15.585	15.585	27648
4/26/2016	9:41 AM	15.6	15.62	15.57	15.62	20742
4/26/2016	9:42 AM	15.68	15.68	15.57	15.6	13999
4/26/2016	9:43 AM	15.68	15.7	15.62	15.685	22305
4/26/2016	9:44 AM	15.64	15.69	15.61	15.69	32627
4/26/2016	9:45 AM	15.6	15.68	15.6	15.65	24269
4/26/2016	9:46 AM	15.56	15.61	15.55	15.6	17501
4/26/2016	9:47 AM	15.59	15.61	15.51	15.56	34276
4/26/2016	9:48 AM	15.55	15.59	15.55	15.56	17686
4/26/2016	9:49 AM	15.54	15.55	15.5	15.55	13853
4/26/2016	9:50 AM	15.41	15.52	15.38	15.52	67939
4/26/2016	9:51 AM	15.46	15.47	15.39	15.4	33556
4/26/2016	9:52 AM	15.44	15.47	15.421	15.46	18201
4/26/2016	9:53 AM	15.36	15.43	15.35	15.42	24712
4/26/2016	9:54 AM	15.38	15.41	15.35	15.38	38182
4/26/2016	9:55 AM	15.38	15.39	15.36	15.37	30726
4/26/2016	9:56 AM	15.36	15.4	15.36	15.39	31411
4/26/2016	9:57 AM	15.39	15.4	15.36	15.36	25023
4/26/2016	9:58 AM	15.33	15.41	15.33	15.4	16363
4/26/2016	9:59 AM	15.33	15.33	15.31	15.32	12079
4/26/2016	10:00 AM	15.26	15.32	15.26	15.32	50026
4/26/2016	10:01 AM	15.29	15.3	15.24	15.26	32534
4/26/2016	10:02 AM	15.33	15.36	15.29	15.29	15970
4/26/2016	10:03 AM	15.32	15.35	15.31	15.31	21153
4/26/2016	10:04 AM	15.31	15.33	15.27	15.32	33234
4/26/2016	10:05 AM	15.31	15.33	15.3	15.32	12830
4/26/2016	10:06 AM	15.25	15.29	15.22	15.29	42121
4/26/2016	10:07 AM	15.27	15.3	15.25	15.25	49957
4/26/2016	10:08 AM	15.39	15.39	15.26	15.27	34575
4/26/2016	10:09 AM	15.35	15.39	15.34	15.39	23153
4/26/2016	10:10 AM	15.35	15.38	15.34	15.34	16977
4/26/2016	10:11 AM	15.32	15.35	15.31	15.33	13791
4/26/2016	10:12 AM	15.3	15.33	15.27	15.32	26522
4/26/2016	10:13 AM	15.34	15.34	15.3	15.3	17753
4/26/2016	10:14 AM	15.42	15.46	15.34	15.34	51986
4/26/2016	10:15 AM	15.38	15.43	15.35	15.42	33114
4/26/2016	10:16 AM	15.33	15.37	15.33	15.36	9020
4/26/2016	10:17 AM	15.33	15.33	15.31	15.33	7522
4/26/2016	10:18 AM	15.29	15.34	15.27	15.34	26726
4/26/2016	10:19 AM	15.27	15.29	15.25	15.29	11350
4/26/2016	10:20 AM	15.31	15.31	15.26	15.27	9863
4/26/2016	10:21 AM	15.26	15.31	15.26	15.31	16819
4/26/2016	10:22 AM	15.25	15.28	15.249	15.26	24647
4/26/2016	10:23 AM	15.35	15.37	15.25	15.26	23952
4/26/2016	10:24 AM	15.31	15.35	15.3	15.35	12900
4/26/2016	10:25 AM	15.33	15.339	15.31	15.31	10196
4/26/2016	10:26 AM	15.36	15.39	15.31	15.33	21644
4/26/2016	10:27 AM	15.5	15.52	15.37	15.37	81606
4/26/2016	10:28 AM	15.49	15.53	15.46	15.51	134633
4/26/2016	10:29 AM	15.49	15.49	15.43	15.48	62520
4/26/2016	10:30 AM	15.5	15.5	15.45	15.49	48116
4/26/2016	10:31 AM	15.52	15.52	15.46	15.5	58591
4/26/2016	10:32 AM	15.51	15.55	15.49	15.52	32075
4/26/2016	10:33 AM	15.45	15.52	15.45	15.51	33061
4/26/2016	10:34 AM	15.44	15.45	15.42	15.44	12747
4/26/2016	10:35 AM	15.4	15.44	15.4	15.44	25412
4/26/2016	10:36 AM	15.42	15.44	15.4	15.41	6903
4/26/2016	10:37 AM	15.42	15.48	15.42	15.43	16634
4/26/2016	10:38 AM	15.43	15.43	15.41	15.41	5550
4/26/2016	10:39 AM	15.429	15.45	15.41	15.43	8250
4/26/2016	10:40 AM	15.5	15.51	15.43	15.44	21698
4/26/2016	10:41 AM	15.44	15.53	15.43	15.49	30663
4/26/2016	10:42 AM	15.41	15.44	15.39	15.44	23111
4/26/2016	10:43 AM	15.36	15.41	15.36	15.39	21128
4/26/2016	10:44 AM	15.38	15.39	15.36	15.36	14414
4/26/2016	10:45 AM	15.37	15.38	15.36	15.37	5400
4/26/2016	10:46 AM	15.42	15.44	15.37	15.37	47090
4/26/2016	10:47 AM	15.43	15.45	15.39	15.43	42399
4/26/2016	10:48 AM	15.44	15.47	15.39	15.42	14833
4/26/2016	10:49 AM	15.43	15.461	15.41	15.43	15200
4/26/2016	10:50 AM	15.46	15.47	15.43	15.43	14330
4/26/2016	10:51 AM	15.56	15.599	15.43	15.46	98004
4/26/2016	10:52 AM	15.48	15.55	15.48	15.55	14953
4/26/2016	10:53 AM	15.51	15.51	15.48	15.49	16629
4/26/2016	10:54 AM	15.5	15.51	15.49	15.5	8338
4/26/2016	10:55 AM	15.62	15.63	15.52	15.52	32668
4/26/2016	10:56 AM	15.49	15.62	15.47	15.62	28144
4/26/2016	10:57 AM	15.54	15.56	15.5	15.5	13988
4/26/2016	10:58 AM	15.5	15.54	15.48	15.54	11425
4/26/2016	10:59 AM	15.58	15.59	15.5	15.5	13700
4/26/2016	11:00 AM	15.63	15.65	15.58	15.59	30110
4/26/2016	11:01 AM	15.59	15.63	15.57	15.63	17346
4/26/2016	11:02 AM	15.65	15.68	15.56	15.59	63980
4/26/2016	11:03 AM	15.61	15.64	15.61	15.64	16800
4/26/2016	11:04 AM	15.667	15.667	15.6	15.61	29148
4/26/2016	11:05 AM	15.68	15.69	15.65	15.66	15661
4/26/2016	11:06 AM	15.65	15.695	15.65	15.67	33362
4/26/2016	11:07 AM	15.54	15.645	15.53	15.64	50645
4/26/2016	11:08 AM	15.51	15.56	15.5	15.54	25724
4/26/2016	11:09 AM	15.52	15.54	15.51	15.52	18800
4/26/2016	11:10 AM	15.52	15.55	15.52	15.52	7836
4/26/2016	11:11 AM	15.47	15.52	15.46	15.52	16085
4/26/2016	11:12 AM	15.45	15.48	15.44	15.48	22966
4/26/2016	11:13 AM	15.45	15.47	15.43	15.46	7889
4/26/2016	11:14 AM	15.43	15.46	15.42	15.46	17536
4/26/2016	11:15 AM	15.47	15.47	15.44	15.44	7907
4/26/2016	11:16 AM	15.4	15.48	15.4	15.48	11878
4/26/2016	11:17 AM	15.43	15.43	15.4	15.4	5811
4/26/2016	11:18 AM	15.49	15.49	15.43	15.43	16493
4/26/2016	11:19 AM	15.49	15.49	15.46	15.49	15226
4/26/2016	11:20 AM	15.49	15.49	15.48	15.49	8503
4/26/2016	11:21 AM	15.42	15.48	15.41	15.48	18543
4/26/2016	11:22 AM	15.46	15.46	15.41	15.42	9744
4/26/2016	11:23 AM	15.49	15.49	15.47	15.47	5000
4/26/2016	11:24 AM	15.5	15.5	15.49	15.49	20350
4/26/2016	11:25 AM	15.43	15.49	15.42	15.49	15404
4/26/2016	11:26 AM	15.4	15.47	15.4	15.43	13324
4/26/2016	11:27 AM	15.38	15.4	15.35	15.4	28546
4/26/2016	11:28 AM	15.4	15.4	15.38	15.39	12114
4/26/2016	11:29 AM	15.41	15.43	15.39	15.39	8699
4/26/2016	11:30 AM	15.4	15.42	15.4	15.41	7200
4/26/2016	11:31 AM	15.37	15.39	15.33	15.39	14333
4/26/2016	11:32 AM	15.39	15.4	15.35	15.38	7747
4/26/2016	11:33 AM	15.37	15.39	15.37	15.39	1500
4/26/2016	11:34 AM	15.38	15.4	15.36	15.37	6800
4/26/2016	11:35 AM	15.42	15.45	15.39	15.39	16726
4/26/2016	11:36 AM	15.4	15.45	15.4	15.41	9503
4/26/2016	11:37 AM	15.43	15.43	15.39	15.39	13269
4/26/2016	11:38 AM	15.43	15.459	15.43	15.43	16000
4/26/2016	11:39 AM	15.42	15.43	15.41	15.42	7400
4/26/2016	11:40 AM	15.4	15.44	15.4	15.41	19944
4/26/2016	11:41 AM	15.33	15.42	15.325	15.39	23848
4/26/2016	11:42 AM	15.39	15.39	15.33	15.33	8535
4/26/2016	11:43 AM	15.38	15.4	15.38	15.39	8647
4/26/2016	11:44 AM	15.38	15.4	15.37	15.4	5200
4/26/2016	11:45 AM	15.38	15.4	15.38	15.39	6100
4/26/2016	11:46 AM	15.43	15.43	15.38	15.38	6048
4/26/2016	11:47 AM	15.39	15.42	15.39	15.42	2722
4/26/2016	11:48 AM	15.4	15.4	15.39	15.4	7600
4/26/2016	11:49 AM	15.39	15.41	15.39	15.41	11550
4/26/2016	11:50 AM	15.29	15.38	15.29	15.38	41126
4/26/2016	11:51 AM	15.21	15.29	15.2	15.29	48413
4/26/2016	11:52 AM	15.26	15.3	15.22	15.22	21351
4/26/2016	11:53 AM	15.26	15.28	15.26	15.28	4200
4/26/2016	11:54 AM	15.25	15.25	15.24	15.25	13838
4/26/2016	11:55 AM	15.22	15.27	15.22	15.26	7869
4/26/2016	11:56 AM	15.22	15.22	15.15	15.21	33758
4/26/2016	11:57 AM	15.18	15.22	15.18	15.22	12868
4/26/2016	11:58 AM	15.2	15.21	15.19	15.19	2605
4/26/2016	11:59 AM	15.21	15.21	15.19	15.2	14400
4/26/2016	12:00 PM	15.24	15.24	15.22	15.22	13790
4/26/2016	12:01 PM	15.18	15.22	15.15	15.22	18983
4/26/2016	12:02 PM	15.17	15.18	15.15	15.18	12301
4/26/2016	12:03 PM	15.17	15.17	15.16	15.16	10340
4/26/2016	12:04 PM	15.16	15.16	15.12	15.16	14300
4/26/2016	12:05 PM	15.17	15.175	15.16	15.17	9708
4/26/2016	12:06 PM	15.13	15.16	15.113	15.16	12402
4/26/2016	12:07 PM	15.14	15.15	15.12	15.13	11156
4/26/2016	12:08 PM	15.16	15.18	15.14	15.14	21626
4/26/2016	12:09 PM	15.18	15.18	15.16	15.16	7518
4/26/2016	12:10 PM	15.15	15.17	15.15	15.17	8026
4/26/2016	12:11 PM	15.06	15.14	15.06	15.14	33332
4/26/2016	12:12 PM	15.079	15.08	15.06	15.06	15050
4/26/2016	12:13 PM	15.06	15.08	15.06	15.06	11152
4/26/2016	12:14 PM	15.06	15.07	15.04	15.06	17080
4/26/2016	12:15 PM	15.05	15.08	15.05	15.06	11550
4/26/2016	12:16 PM	15.08	15.08	15.04	15.04	12508
4/26/2016	12:17 PM	15.09	15.12	15.07	15.08	33754
4/26/2016	12:18 PM	15.08	15.09	15.08	15.09	17716
4/26/2016	12:19 PM	15.09	15.09	15.07	15.08	5481
4/26/2016	12:20 PM	15.06	15.08	15.06	15.08	7190
4/26/2016	12:21 PM	15.05	15.07	15.05	15.06	4500
4/26/2016	12:22 PM	15.13	15.13	15.04	15.05	30877
4/26/2016	12:23 PM	15.12	15.13	15.11	15.13	9920
4/26/2016	12:24 PM	15.13	15.16	15.12	15.12	8933
4/26/2016	12:25 PM	15.14	15.15	15.12	15.12	10646
4/26/2016	12:26 PM	15.15	15.16	15.11	15.14	10672
4/26/2016	12:27 PM	15.13	15.15	15.13	15.15	6413
4/26/2016	12:28 PM	15.09	15.12	15.08	15.12	14417
4/26/2016	12:29 PM	15.12	15.12	15.09	15.09	9999
4/26/2016	12:30 PM	15.07	15.12	15.07	15.12	11337
4/26/2016	12:31 PM	15.08	15.09	15.05	15.06	7954
4/26/2016	12:32 PM	15.08	15.08	15.07	15.08	3998
4/26/2016	12:33 PM	15.08	15.109	15.08	15.08	8552
4/26/2016	12:34 PM	15.11	15.11	15.08	15.08	7100
4/26/2016	12:35 PM	15.18	15.19	15.12	15.12	17021
4/26/2016	12:36 PM	15.12	15.17	15.12	15.17	12030
4/26/2016	12:37 PM	15.16	15.16	15.12	15.12	6346
4/26/2016	12:38 PM	15.22	15.22	15.16	15.16	12639
4/26/2016	12:39 PM	15.19	15.22	15.18	15.22	8166
4/26/2016	12:40 PM	15.22	15.23	15.19	15.19	9800
4/26/2016	12:41 PM	15.21	15.22	15.21	15.22	3600
4/26/2016	12:42 PM	15.21	15.22	15.2	15.21	14271
4/26/2016	12:43 PM	15.16	15.2	15.16	15.2	7234
4/26/2016	12:44 PM	15.14	15.16	15.14	15.15	8001
4/26/2016	12:45 PM	15.16	15.16	15.14	15.14	3300
4/26/2016	12:46 PM	15.17	15.17	15.14	15.15	5500
4/26/2016	12:47 PM	15.16	15.17	15.15	15.16	4100
4/26/2016	12:48 PM	15.17	15.175	15.16	15.16	8000
4/26/2016	12:49 PM	15.18	15.18	15.16	15.17	13483
4/26/2016	12:50 PM	15.2	15.21	15.17	15.18	18180
4/26/2016	12:51 PM	15.16	15.2	15.14	15.2	9200
4/26/2016	12:52 PM	15.17	15.18	15.15	15.17	5000
4/26/2016	12:53 PM	15.16	15.17	15.16	15.17	1300
4/26/2016	12:54 PM	15.17	15.17	15.16	15.16	4950
4/26/2016	12:55 PM	15.16	15.18	15.16	15.18	1200
4/26/2016	12:56 PM	15.19	15.19	15.17	15.18	6400
4/26/2016	12:57 PM	15.27	15.29	15.2	15.2	35488
4/26/2016	12:58 PM	15.3	15.33	15.27	15.28	18526
4/26/2016	12:59 PM	15.28	15.29	15.26	15.29	7524
4/26/2016	1:00 PM	15.25	15.26	15.25	15.26	7251
4/26/2016	1:01 PM	15.24	15.25	15.23	15.25	8001
4/26/2016	1:02 PM	15.26	15.27	15.25	15.25	11400
4/26/2016	1:03 PM	15.26	15.26	15.26	15.26	3302
4/26/2016	1:04 PM	15.31	15.31	15.26	15.26	19733
4/26/2016	1:05 PM	15.33	15.33	15.3	15.31	15368
4/26/2016	1:06 PM	15.31	15.34	15.3	15.34	10127
4/26/2016	1:07 PM	15.33	15.33	15.31	15.31	6242
4/26/2016	1:08 PM	15.33	15.34	15.32	15.32	7800
4/26/2016	1:09 PM	15.31	15.35	15.31	15.33	12932
4/26/2016	1:10 PM	15.3	15.31	15.3	15.31	6313
4/26/2016	1:11 PM	15.32	15.32	15.3	15.3	1395
4/26/2016	1:12 PM	15.3	15.32	15.3	15.32	8311
4/26/2016	1:13 PM	15.3	15.31	15.25	15.31	33016
4/26/2016	1:14 PM	15.26	15.29	15.24	15.29	6690
4/26/2016	1:15 PM	15.32	15.32	15.26	15.26	8970
4/26/2016	1:16 PM	15.33	15.33	15.31	15.31	6000
4/26/2016	1:17 PM	15.3	15.32	15.3	15.32	3900
4/26/2016	1:18 PM	15.25	15.3	15.23	15.3	24900
4/26/2016	1:19 PM	15.23	15.25	15.22	15.22	17110
4/26/2016	1:20 PM	15.21	15.23	15.21	15.23	7129
4/26/2016	1:21 PM	15.23	15.23	15.21	15.21	3687
4/26/2016	1:22 PM	15.24	15.24	15.22	15.24	3698
4/26/2016	1:23 PM	15.22	15.24	15.22	15.23	5320
4/26/2016	1:24 PM	15.23	15.24	15.22	15.22	4100
4/26/2016	1:25 PM	15.21	15.22	15.19	15.22	4438
4/26/2016	1:26 PM	15.22	15.22	15.22	15.22	4700
4/26/2016	1:27 PM	15.22	15.22	15.21	15.22	2400
4/26/2016	1:28 PM	15.23	15.24	15.22	15.23	7315
4/26/2016	1:29 PM	15.25	15.25	15.23	15.23	5400
4/26/2016	1:30 PM	15.24	15.26	15.24	15.25	7766
4/26/2016	1:31 PM	15.22	15.24	15.22	15.24	2700
4/26/2016	1:32 PM	15.21	15.21	15.2	15.21	3697
4/26/2016	1:33 PM	15.18	15.21	15.17	15.2	10709
4/26/2016	1:34 PM	15.14	15.18	15.14	15.17	10027
4/26/2016	1:35 PM	15.19	15.21	15.15	15.15	16223
4/26/2016	1:36 PM	15.22	15.22	15.21	15.21	2200
4/26/2016	1:37 PM	15.2	15.21	15.19	15.21	4450
4/26/2016	1:38 PM	15.2	15.22	15.2	15.2	4209
4/26/2016	1:39 PM	15.23	15.23	15.2	15.2	3850
4/26/2016	1:40 PM	15.21	15.225	15.21	15.225	2909
4/26/2016	1:41 PM	15.27	15.28	15.21	15.21	15036
4/26/2016	1:42 PM	15.33	15.35	15.285	15.285	12687
4/26/2016	1:43 PM	15.31	15.32	15.31	15.32	6300
4/26/2016	1:44 PM	15.32	15.34	15.319	15.32	8100
4/26/2016	1:45 PM	15.3	15.31	15.28	15.31	9400
4/26/2016	1:46 PM	15.31	15.31	15.26	15.3	16700
4/26/2016	1:47 PM	15.26	15.31	15.24	15.31	24163
4/26/2016	1:48 PM	15.25	15.28	15.25	15.26	10149
4/26/2016	1:49 PM	15.25	15.25	15.23	15.23	4745
4/26/2016	1:50 PM	15.25	15.25	15.24	15.24	2900
4/26/2016	1:51 PM	15.29	15.29	15.255	15.26	10090
4/26/2016	1:52 PM	15.3	15.3	15.27	15.29	16930
4/26/2016	1:53 PM	15.31	15.31	15.28	15.29	8400
4/26/2016	1:54 PM	15.33	15.33	15.31	15.31	8877
4/26/2016	1:55 PM	15.31	15.34	15.3	15.33	13974
4/26/2016	1:56 PM	15.25	15.3	15.25	15.3	10216
4/26/2016	1:57 PM	15.26	15.26	15.25	15.25	7898
4/26/2016	1:58 PM	15.24	15.25	15.24	15.25	4864
4/26/2016	1:59 PM	15.22	15.23	15.2	15.22	14575
4/26/2016	2:00 PM	15.21	15.23	15.21	15.23	4600
4/26/2016	2:01 PM	15.2	15.23	15.2	15.21	2550
4/26/2016	2:02 PM	15.21	15.21	15.16	15.19	6353
4/26/2016	2:03 PM	15.17	15.22	15.17	15.21	11152
4/26/2016	2:04 PM	15.18	15.2	15.17	15.17	6350
4/26/2016	2:05 PM	15.2	15.2	15.19	15.195	4833
4/26/2016	2:06 PM	15.21	15.24	15.2	15.21	7678
4/26/2016	2:07 PM	15.23	15.23	15.21	15.21	1850
4/26/2016	2:08 PM	15.29	15.29	15.23	15.23	17147
4/26/2016	2:09 PM	15.25	15.29	15.24	15.29	5360
4/26/2016	2:10 PM	15.27	15.27	15.25	15.25	4326
4/26/2016	2:11 PM	15.24	15.26	15.24	15.26	8122
4/26/2016	2:12 PM	15.23	15.26	15.21	15.26	12567
4/26/2016	2:13 PM	15.22	15.23	15.22	15.23	7000
4/26/2016	2:14 PM	15.24	15.24	15.22	15.23	5900
4/26/2016	2:15 PM	15.16	15.24	15.16	15.24	22073
4/26/2016	2:16 PM	15.16	15.2	15.15	15.16	20793
4/26/2016	2:17 PM	15.17	15.19	15.15	15.16	10539
4/26/2016	2:18 PM	15.17	15.17	15.16	15.17	4750
4/26/2016	2:19 PM	15.14	15.16	15.11	15.16	25484
4/26/2016	2:20 PM	15.09	15.14	15.09	15.14	26436
4/26/2016	2:21 PM	15.08	15.09	15.07	15.08	8886
4/26/2016	2:22 PM	15.09	15.1	15.09	15.09	21378
4/26/2016	2:23 PM	15.11	15.13	15.09	15.09	36366
4/26/2016	2:24 PM	15.1	15.11	15.07	15.11	12440
4/26/2016	2:25 PM	15.12	15.12	15.09	15.11	36391
4/26/2016	2:26 PM	15.1	15.13	15.1	15.12	7200
4/26/2016	2:27 PM	15.07	15.09	15.06	15.09	10814
4/26/2016	2:28 PM	15.13	15.13	15.07	15.07	17600
4/26/2016	2:29 PM	15.16	15.18	15.14	15.14	19491
4/26/2016	2:30 PM	15.24	15.24	15.17	15.17	11983
4/26/2016	2:31 PM	15.2	15.26	15.19	15.24	24556
4/26/2016	2:32 PM	15.19	15.2	15.16	15.2	15950
4/26/2016	2:33 PM	15.19	15.21	15.17	15.19	10400
4/26/2016	2:34 PM	15.15	15.19	15.15	15.19	5145
4/26/2016	2:35 PM	15.14	15.16	15.14	15.16	7164
4/26/2016	2:36 PM	15.13	15.15	15.12	15.15	3100
4/26/2016	2:37 PM	15.13	15.14	15.11	15.12	10300
4/26/2016	2:38 PM	15.18	15.19	15.12	15.13	7896
4/26/2016	2:39 PM	15.19	15.2	15.17	15.17	4400
4/26/2016	2:40 PM	15.16	15.17	15.14	15.16	3192
4/26/2016	2:41 PM	15.17	15.18	15.17	15.17	3865
4/26/2016	2:42 PM	15.155	15.17	15.155	15.17	2664
4/26/2016	2:43 PM	15.1	15.14	15.1	15.14	9209
4/26/2016	2:44 PM	15.1	15.11	15.09	15.1	3880
4/26/2016	2:45 PM	15.11	15.11	15.08	15.1	7246
4/26/2016	2:46 PM	15.11	15.12	15.1	15.11	23813
4/26/2016	2:47 PM	15.07	15.08	15.03	15.08	19366
4/26/2016	2:48 PM	15.07	15.08	15.07	15.08	1800
4/26/2016	2:49 PM	15.05	15.07	15.05	15.07	6721
4/26/2016	2:50 PM	15.07	15.07	15	15.05	33059
4/26/2016	2:51 PM	15.1	15.1	15.07	15.07	4534
4/26/2016	2:52 PM	15.11	15.11	15.1	15.1	13178
4/26/2016	2:53 PM	15.09	15.11	15.09	15.11	1836
4/26/2016	2:54 PM	15.16	15.17	15.09	15.09	17950
4/26/2016	2:55 PM	15.15	15.16	15.13	15.16	8871
4/26/2016	2:56 PM	15.14	15.16	15.14	15.16	3832
4/26/2016	2:57 PM	15.15	15.15	15.13	15.14	4974
4/26/2016	2:58 PM	15.15	15.17	15.15	15.16	7265
4/26/2016	2:59 PM	15.17	15.17	15.14	15.15	4100
4/26/2016	3:00 PM	15.23	15.23	15.15	15.15	27141
4/26/2016	3:01 PM	15.22	15.23	15.18	15.23	9358
4/26/2016	3:02 PM	15.16	15.215	15.14	15.21	11110
4/26/2016	3:03 PM	15.18	15.19	15.15	15.16	3592
4/26/2016	3:04 PM	15.16	15.18	15.16	15.18	6306
4/26/2016	3:05 PM	15.16	15.17	15.14	15.16	7666
4/26/2016	3:06 PM	15.18	15.19	15.17	15.17	25200
4/26/2016	3:07 PM	15.18	15.19	15.17	15.17	14140
4/26/2016	3:08 PM	15.26	15.26	15.18	15.18	16387
4/26/2016	3:09 PM	15.24	15.26	15.24	15.25	10157
4/26/2016	3:10 PM	15.28	15.28	15.23	15.24	6449
4/26/2016	3:11 PM	15.26	15.275	15.25	15.27	20066
4/26/2016	3:12 PM	15.27	15.27	15.25	15.25	17819
4/26/2016	3:13 PM	15.26	15.27	15.26	15.26	6420
4/26/2016	3:14 PM	15.29	15.29	15.26	15.26	15217
4/26/2016	3:15 PM	15.3	15.33	15.29	15.29	20034
4/26/2016	3:16 PM	15.32	15.32	15.29	15.3	18090
4/26/2016	3:17 PM	15.31	15.32	15.3	15.32	7300
4/26/2016	3:18 PM	15.26	15.3	15.24	15.3	36884
4/26/2016	3:19 PM	15.28	15.28	15.25	15.27	8765
4/26/2016	3:20 PM	15.32	15.32	15.26	15.27	14500
4/26/2016	3:21 PM	15.34	15.36	15.32	15.32	17703
4/26/2016	3:22 PM	15.31	15.33	15.26	15.33	33028
4/26/2016	3:23 PM	15.33	15.33	15.3	15.3	16633
4/26/2016	3:24 PM	15.34	15.34	15.32	15.33	6633
4/26/2016	3:25 PM	15.38	15.43	15.35	15.35	55833
4/26/2016	3:26 PM	15.39	15.4	15.35	15.38	18213
4/26/2016	3:27 PM	15.36	15.4	15.36	15.39	10016
4/26/2016	3:28 PM	15.34	15.4	15.34	15.36	13523
4/26/2016	3:29 PM	15.33	15.35	15.32	15.33	9800
4/26/2016	3:30 PM	15.33	15.35	15.33	15.34	3860
4/26/2016	3:31 PM	15.32	15.33	15.29	15.33	18091
4/26/2016	3:32 PM	15.28	15.35	15.28	15.33	9444
4/26/2016	3:33 PM	15.28	15.32	15.22	15.27	45381
4/26/2016	3:34 PM	15.24	15.27	15.24	15.27	11800
4/26/2016	3:35 PM	15.25	15.26	15.23	15.23	7706
4/26/2016	3:36 PM	15.26	15.26	15.24	15.25	7249
4/26/2016	3:37 PM	15.25	15.25	15.22	15.25	5467
4/26/2016	3:38 PM	15.26	15.27	15.25	15.26	16724
4/26/2016	3:39 PM	15.24	15.26	15.24	15.26	7009
4/26/2016	3:40 PM	15.31	15.32	15.27	15.27	10713
4/26/2016	3:41 PM	15.28	15.33	15.27	15.31	15733
4/26/2016	3:42 PM	15.27	15.28	15.23	15.28	12583
4/26/2016	3:43 PM	15.28	15.28	15.25	15.26	4799
4/26/2016	3:44 PM	15.3	15.315	15.26	15.27	10932
4/26/2016	3:45 PM	15.26	15.3	15.25	15.3	12068
4/26/2016	3:46 PM	15.2	15.27	15.18	15.27	30260
4/26/2016	3:47 PM	15.21	15.24	15.21	15.22	12404
4/26/2016	3:48 PM	15.2	15.22	15.19	15.205	16788
4/26/2016	3:49 PM	15.21	15.25	15.2	15.21	25910
4/26/2016	3:50 PM	15.22	15.24	15.21	15.22	12118
4/26/2016	3:51 PM	15.24	15.24	15.19	15.2	22857
4/26/2016	3:52 PM	15.24	15.25	15.22	15.24	10451
4/26/2016	3:53 PM	15.26	15.27	15.24	15.24	15416
4/26/2016	3:54 PM	15.26	15.26	15.23	15.26	10871
4/26/2016	3:55 PM	15.26	15.27	15.25	15.26	11566
4/26/2016	3:56 PM	15.235	15.27	15.23	15.26	45385
4/26/2016	3:57 PM	15.23	15.25	15.23	15.23	17858
4/26/2016	3:58 PM	15.23	15.235	15.225	15.23	23581
4/26/2016	3:59 PM	15.25	15.25	15.225	15.235	32983
4/26/2016	4:00 PM	15.24	15.25	15.19	15.24	73469
4/27/2016	9:31 AM	15.46	15.6	15.43	15.6	67483
4/27/2016	9:32 AM	15.445	15.48	15.402	15.46	27749
4/27/2016	9:33 AM	15.49	15.5	15.44	15.445	15746
4/27/2016	9:34 AM	15.37	15.47	15.33	15.46	45726
4/27/2016	9:35 AM	15.3	15.36	15.29	15.36	29154
4/27/2016	9:36 AM	15.3	15.33	15.27	15.28	16267
4/27/2016	9:37 AM	15.33	15.33	15.24	15.29	33306
4/27/2016	9:38 AM	15.27	15.34	15.25	15.34	23068
4/27/2016	9:39 AM	15.31	15.31	15.26	15.26	9299
4/27/2016	9:40 AM	15.31	15.32	15.29	15.31	8816
4/27/2016	9:41 AM	15.31	15.34	15.28	15.32	16074
4/27/2016	9:42 AM	15.32	15.33	15.27	15.3	7801
4/27/2016	9:43 AM	15.34	15.35	15.3	15.34	15973
4/27/2016	9:44 AM	15.27	15.34	15.25	15.33	15256
4/27/2016	9:45 AM	15.33	15.33	15.25	15.26	14844
4/27/2016	9:46 AM	15.33	15.35	15.32	15.33	39218
4/27/2016	9:47 AM	15.35	15.36	15.31	15.31	10073
4/27/2016	9:48 AM	15.36	15.36	15.33	15.35	19512
4/27/2016	9:49 AM	15.35	15.36	15.33	15.36	5400
4/27/2016	9:50 AM	15.37	15.39	15.34	15.34	19020
4/27/2016	9:51 AM	15.32	15.36	15.29	15.36	18797
4/27/2016	9:52 AM	15.37	15.4	15.31	15.32	20829
4/27/2016	9:53 AM	15.37	15.39	15.35	15.37	12484
4/27/2016	9:54 AM	15.38	15.4	15.36	15.36	19235
4/27/2016	9:55 AM	15.38	15.4	15.37	15.38	19693
4/27/2016	9:56 AM	15.27	15.37	15.26	15.36	26900
4/27/2016	9:57 AM	15.25	15.29	15.25	15.28	13551
4/27/2016	9:58 AM	15.27	15.28	15.26	15.26	6700
4/27/2016	9:59 AM	15.28	15.29	15.27	15.27	5690
4/27/2016	10:00 AM	15.27	15.31	15.26	15.27	20108
4/27/2016	10:01 AM	15.24	15.31	15.23	15.26	31570
4/27/2016	10:02 AM	15.22	15.27	15.2	15.27	13709
4/27/2016	10:03 AM	15.24	15.28	15.21	15.21	9200
4/27/2016	10:04 AM	15.22	15.25	15.19	15.24	31681
4/27/2016	10:05 AM	15.22	15.3	15.2	15.22	44067
4/27/2016	10:06 AM	15.26	15.26	15.2	15.22	22044
4/27/2016	10:07 AM	15.31	15.33	15.29	15.29	35982
4/27/2016	10:08 AM	15.36	15.41	15.335	15.34	36625
4/27/2016	10:09 AM	15.32	15.36	15.31	15.36	17302
4/27/2016	10:10 AM	15.35	15.37	15.32	15.34	9400
4/27/2016	10:11 AM	15.36	15.37	15.33	15.34	22233
4/27/2016	10:12 AM	15.35	15.39	15.35	15.365	12675
4/27/2016	10:13 AM	15.38	15.38	15.31	15.35	20954
4/27/2016	10:14 AM	15.38	15.39	15.35	15.37	15119
4/27/2016	10:15 AM	15.38	15.38	15.35	15.37	10500
4/27/2016	10:16 AM	15.37	15.39	15.36	15.38	10873
4/27/2016	10:17 AM	15.35	15.39	15.335	15.36	13040
4/27/2016	10:18 AM	15.32	15.34	15.29	15.34	8110
4/27/2016	10:19 AM	15.35	15.39	15.33	15.33	21615
4/27/2016	10:20 AM	15.39	15.45	15.36	15.36	45710
4/27/2016	10:21 AM	15.39	15.4	15.37	15.38	20330
4/27/2016	10:22 AM	15.43	15.45	15.39	15.4	19486
4/27/2016	10:23 AM	15.45	15.45	15.41	15.44	19875
4/27/2016	10:24 AM	15.42	15.46	15.4	15.45	29096
4/27/2016	10:25 AM	15.44	15.44	15.41	15.41	6700
4/27/2016	10:26 AM	15.41	15.44	15.4	15.44	16302
4/27/2016	10:27 AM	15.46	15.47	15.41	15.42	14360
4/27/2016	10:28 AM	15.49	15.51	15.47	15.47	27064
4/27/2016	10:29 AM	15.53	15.53	15.49	15.5	20108
4/27/2016	10:30 AM	15.63	15.63	15.52	15.53	45693
4/27/2016	10:31 AM	15.6	15.64	15.56	15.61	59588
4/27/2016	10:32 AM	15.58	15.6	15.555	15.59	12084
4/27/2016	10:33 AM	15.51	15.6	15.48	15.58	22800
4/27/2016	10:34 AM	15.5	15.52	15.49	15.5	30401
4/27/2016	10:35 AM	15.57	15.58	15.49	15.5	14432
4/27/2016	10:36 AM	15.59	15.61	15.57	15.57	27543
4/27/2016	10:37 AM	15.68	15.69	15.6	15.6	19959
4/27/2016	10:38 AM	15.64	15.68	15.62	15.68	16330
4/27/2016	10:39 AM	15.65	15.69	15.62	15.64	11630
4/27/2016	10:40 AM	15.72	15.73	15.66	15.66	29946
4/27/2016	10:41 AM	15.78	15.78	15.72	15.72	50404
4/27/2016	10:42 AM	15.73	15.78	15.73	15.78	43175
4/27/2016	10:43 AM	15.67	15.74	15.65	15.74	56289
4/27/2016	10:44 AM	15.67	15.72	15.65	15.68	49355
4/27/2016	10:45 AM	15.7	15.7	15.64	15.66	16120
4/27/2016	10:46 AM	15.71	15.73	15.69	15.71	9150
4/27/2016	10:47 AM	15.72	15.73	15.68	15.7	25205
4/27/2016	10:48 AM	15.68	15.72	15.67	15.72	18325
4/27/2016	10:49 AM	15.63	15.67	15.63	15.66	11100
4/27/2016	10:50 AM	15.65	15.65	15.62	15.63	18447
4/27/2016	10:51 AM	15.67	15.67	15.59	15.65	46606
4/27/2016	10:52 AM	15.68	15.71	15.67	15.67	30325
4/27/2016	10:53 AM	15.66	15.69	15.66	15.67	7200
4/27/2016	10:54 AM	15.69	15.71	15.67	15.69	16400
4/27/2016	10:55 AM	15.67	15.7	15.65	15.69	21055
4/27/2016	10:56 AM	15.7	15.74	15.67	15.67	22161
4/27/2016	10:57 AM	15.64	15.71	15.64	15.69	23122
4/27/2016	10:58 AM	15.61	15.64	15.59	15.63	30250
4/27/2016	10:59 AM	15.64	15.64	15.59	15.62	9177
4/27/2016	11:00 AM	15.65	15.68	15.64	15.64	15943
4/27/2016	11:01 AM	15.7	15.7	15.65	15.67	18175
4/27/2016	11:02 AM	15.71	15.73	15.67	15.71	26031
4/27/2016	11:03 AM	15.65	15.72	15.65	15.713	10885
4/27/2016	11:04 AM	15.6	15.68	15.6	15.65	14600
4/27/2016	11:05 AM	15.55	15.6	15.55	15.59	27820
4/27/2016	11:06 AM	15.58	15.62	15.56	15.56	43607
4/27/2016	11:07 AM	15.63	15.63	15.58	15.58	13983
4/27/2016	11:08 AM	15.58	15.64	15.56	15.623	22992
4/27/2016	11:09 AM	15.61	15.63	15.59	15.59	4841
4/27/2016	11:10 AM	15.59	15.63	15.59	15.63	8839
4/27/2016	11:11 AM	15.59	15.61	15.57	15.58	15333
4/27/2016	11:12 AM	15.59	15.59	15.55	15.58	12301
4/27/2016	11:13 AM	15.58	15.59	15.57	15.59	4796
4/27/2016	11:14 AM	15.57	15.58	15.55	15.56	12639
4/27/2016	11:15 AM	15.53	15.57	15.52	15.57	12790
4/27/2016	11:16 AM	15.57	15.59	15.53	15.53	13253
4/27/2016	11:17 AM	15.491	15.56	15.491	15.56	21180
4/27/2016	11:18 AM	15.48	15.5	15.47	15.49	13365
4/27/2016	11:19 AM	15.49	15.49	15.45	15.48	21516
4/27/2016	11:20 AM	15.47	15.47	15.42	15.47	23600
4/27/2016	11:21 AM	15.47	15.48	15.46	15.48	5800
4/27/2016	11:22 AM	15.51	15.53	15.48	15.48	15338
4/27/2016	11:23 AM	15.54	15.55	15.51	15.52	15781
4/27/2016	11:24 AM	15.51	15.56	15.51	15.54	13050
4/27/2016	11:25 AM	15.47	15.52	15.47	15.5	13990
4/27/2016	11:26 AM	15.46	15.47	15.45	15.46	6840
4/27/2016	11:27 AM	15.46	15.48	15.45	15.47	6600
4/27/2016	11:28 AM	15.47	15.48	15.45	15.46	12000
4/27/2016	11:29 AM	15.48	15.49	15.46	15.47	10200
4/27/2016	11:30 AM	15.45	15.48	15.45	15.48	6000
4/27/2016	11:31 AM	15.4	15.45	15.38	15.45	28516
4/27/2016	11:32 AM	15.31	15.39	15.28	15.39	22275
4/27/2016	11:33 AM	15.32	15.32	15.29	15.3	8536
4/27/2016	11:34 AM	15.32	15.32	15.31	15.31	19561
4/27/2016	11:35 AM	15.29	15.32	15.29	15.31	20590
4/27/2016	11:36 AM	15.31	15.31	15.25	15.28	48833
4/27/2016	11:37 AM	15.33	15.33	15.31	15.31	7779
4/27/2016	11:38 AM	15.325	15.33	15.325	15.33	6533
4/27/2016	11:39 AM	15.32	15.32	15.3	15.32	16300
4/27/2016	11:40 AM	15.27	15.32	15.27	15.32	11900
4/27/2016	11:41 AM	15.29	15.3	15.23	15.26	13986
4/27/2016	11:42 AM	15.32	15.32	15.29	15.29	5004
4/27/2016	11:43 AM	15.32	15.33	15.31	15.33	10711
4/27/2016	11:44 AM	15.32	15.33	15.32	15.33	3049
4/27/2016	11:45 AM	15.27	15.31	15.24	15.31	35101
4/27/2016	11:46 AM	15.26	15.27	15.21	15.27	13223
4/27/2016	11:47 AM	15.25	15.29	15.24	15.25	16484
4/27/2016	11:48 AM	15.27	15.27	15.23	15.24	10700
4/27/2016	11:49 AM	15.26	15.29	15.26	15.26	11930
4/27/2016	11:50 AM	15.25	15.28	15.25	15.27	3606
4/27/2016	11:51 AM	15.23	15.25	15.23	15.25	5067
4/27/2016	11:52 AM	15.23	15.23	15.23	15.23	2672
4/27/2016	11:53 AM	15.26	15.26	15.25	15.25	2000
4/27/2016	11:54 AM	15.23	15.26	15.23	15.26	8200
4/27/2016	11:55 AM	15.27	15.27	15.22	15.23	8013
4/27/2016	11:56 AM	15.24	15.265	15.24	15.26	3100
4/27/2016	11:57 AM	15.21	15.25	15.21	15.25	9335
4/27/2016	11:58 AM	15.23	15.24	15.21	15.23	4211
4/27/2016	11:59 AM	15.23	15.23	15.23	15.23	5038
4/27/2016	12:00 PM	15.21	15.23	15.2	15.21	7020
4/27/2016	12:01 PM	15.23	15.235	15.21	15.21	5900
4/27/2016	12:02 PM	15.24	15.24	15.23	15.23	2608
4/27/2016	12:03 PM	15.26	15.26	15.24	15.24	11843
4/27/2016	12:04 PM	15.26	15.26	15.24	15.25	5801
4/27/2016	12:05 PM	15.27	15.27	15.25	15.26	9779
4/27/2016	12:06 PM	15.31	15.31	15.26	15.26	17325
4/27/2016	12:07 PM	15.3	15.3	15.27	15.3	4411
4/27/2016	12:08 PM	15.32	15.32	15.31	15.31	3200
4/27/2016	12:09 PM	15.3	15.31	15.29	15.31	3535
4/27/2016	12:10 PM	15.33	15.33	15.3	15.3	7694
4/27/2016	12:11 PM	15.35	15.35	15.32	15.32	9729
4/27/2016	12:12 PM	15.37	15.38	15.35	15.35	7746
4/27/2016	12:13 PM	15.35	15.36	15.32	15.36	13123
4/27/2016	12:14 PM	15.34	15.35	15.335	15.35	5731
4/27/2016	12:15 PM	15.34	15.35	15.32	15.34	3600
4/27/2016	12:16 PM	15.32	15.33	15.31	15.33	11755
4/27/2016	12:17 PM	15.33	15.33	15.31	15.33	6536
4/27/2016	12:18 PM	15.34	15.34	15.33	15.33	5700
4/27/2016	12:19 PM	15.34	15.34	15.32	15.34	5500
4/27/2016	12:20 PM	15.33	15.33	15.33	15.33	2400
4/27/2016	12:21 PM	15.28	15.335	15.25	15.335	19014
4/27/2016	12:22 PM	15.24	15.27	15.23	15.27	13250
4/27/2016	12:23 PM	15.19	15.25	15.15	15.24	44911
4/27/2016	12:24 PM	15.16	15.2	15.16	15.175	10940
4/27/2016	12:25 PM	15.13	15.16	15.1	15.16	40187
4/27/2016	12:26 PM	15.14	15.14	15.115	15.12	4700
4/27/2016	12:27 PM	15.12	15.14	15.12	15.13	2900
4/27/2016	12:28 PM	15.12	15.13	15.06	15.11	32725
4/27/2016	12:29 PM	15.14	15.15	15.11	15.11	3000
4/27/2016	12:30 PM	15.11	15.13	15.11	15.13	8700
4/27/2016	12:31 PM	15.12	15.12	15.1	15.11	5247
4/27/2016	12:32 PM	15.12	15.12	15.09	15.11	8187
4/27/2016	12:33 PM	15.2	15.2	15.11	15.11	27963
4/27/2016	12:34 PM	15.22	15.22	15.195	15.195	7299
4/27/2016	12:35 PM	15.23	15.26	15.22	15.23	21915
4/27/2016	12:36 PM	15.21	15.23	15.21	15.23	3500
4/27/2016	12:37 PM	15.23	15.23	15.19	15.21	9100
4/27/2016	12:38 PM	15.27	15.279	15.23	15.24	7146
4/27/2016	12:39 PM	15.27	15.28	15.25	15.26	11267
4/27/2016	12:40 PM	15.21	15.28	15.2	15.28	27514
4/27/2016	12:41 PM	15.23	15.26	15.22	15.22	13900
4/27/2016	12:42 PM	15.23	15.23	15.2	15.22	7900
4/27/2016	12:43 PM	15.26	15.26	15.24	15.24	5300
4/27/2016	12:44 PM	15.26	15.28	15.26	15.265	8000
4/27/2016	12:45 PM	15.28	15.299	15.26	15.26	6100
4/27/2016	12:46 PM	15.24	15.27	15.24	15.27	12719
4/27/2016	12:47 PM	15.29	15.29	15.23	15.24	7741
4/27/2016	12:48 PM	15.31	15.31	15.29	15.29	5486
4/27/2016	12:49 PM	15.33	15.33	15.31	15.32	6500
4/27/2016	12:50 PM	15.32	15.33	15.315	15.32	10055
4/27/2016	12:51 PM	15.36	15.39	15.33	15.33	25180
4/27/2016	12:52 PM	15.34	15.35	15.3	15.35	7600
4/27/2016	12:53 PM	15.38	15.38	15.33	15.33	5237
4/27/2016	12:54 PM	15.36	15.39	15.36	15.39	7460
4/27/2016	12:55 PM	15.38	15.38	15.35	15.35	1950
4/27/2016	12:56 PM	15.405	15.41	15.39	15.39	2196
4/27/2016	12:57 PM	15.4	15.4	15.39	15.4	9716
4/27/2016	12:58 PM	15.38	15.4	15.355	15.4	7086
4/27/2016	12:59 PM	15.37	15.38	15.37	15.38	1200
4/27/2016	1:00 PM	15.37	15.39	15.37	15.37	3600
4/27/2016	1:01 PM	15.37	15.39	15.37	15.38	700
4/27/2016	1:02 PM	15.43	15.43	15.36	15.36	19556
4/27/2016	1:03 PM	15.44	15.46	15.43	15.44	10521
4/27/2016	1:04 PM	15.41	15.44	15.41	15.44	16121
4/27/2016	1:05 PM	15.43	15.43	15.41	15.41	4520
4/27/2016	1:06 PM	15.38	15.45	15.38	15.43	10381
4/27/2016	1:07 PM	15.42	15.42	15.36	15.38	10101
4/27/2016	1:08 PM	15.44	15.44	15.42	15.42	4057
4/27/2016	1:09 PM	15.42	15.43	15.4	15.43	14100
4/27/2016	1:10 PM	15.41	15.42	15.38	15.42	6900
4/27/2016	1:11 PM	15.46	15.46	15.41	15.41	5350
4/27/2016	1:12 PM	15.44	15.47	15.42	15.45	18239
4/27/2016	1:13 PM	15.42	15.45	15.42	15.44	7962
4/27/2016	1:14 PM	15.4	15.43	15.4	15.43	10539
4/27/2016	1:15 PM	15.35	15.395	15.33	15.395	14908
4/27/2016	1:16 PM	15.29	15.35	15.27	15.35	9290
4/27/2016	1:17 PM	15.27	15.31	15.27	15.29	3600
4/27/2016	1:18 PM	15.3	15.3	15.29	15.3	2500
4/27/2016	1:19 PM	15.3	15.31	15.3	15.31	1800
4/27/2016	1:20 PM	15.3	15.3	15.3	15.3	2100
4/27/2016	1:21 PM	15.38	15.39	15.3	15.3	13849
4/27/2016	1:22 PM	15.39	15.39	15.36	15.38	4696
4/27/2016	1:23 PM	15.4	15.41	15.39	15.39	5488
4/27/2016	1:24 PM	15.44	15.45	15.4	15.4	5300
4/27/2016	1:25 PM	15.4	15.43	15.38	15.43	6880
4/27/2016	1:26 PM	15.4	15.41	15.34	15.4	23803
4/27/2016	1:27 PM	15.4	15.41	15.38	15.38	13963
4/27/2016	1:28 PM	15.44	15.45	15.42	15.42	10764
4/27/2016	1:29 PM	15.44	15.46	15.43	15.45	5600
4/27/2016	1:30 PM	15.42	15.43	15.41	15.43	7967
4/27/2016	1:31 PM	15.41	15.42	15.39	15.42	18623
4/27/2016	1:32 PM	15.37	15.4	15.35	15.4	10200
4/27/2016	1:33 PM	15.34	15.36	15.34	15.36	5200
4/27/2016	1:34 PM	15.35	15.355	15.34	15.34	3474
4/27/2016	1:35 PM	15.34	15.37	15.34	15.35	3600
4/27/2016	1:36 PM	15.3	15.31	15.26	15.31	11578
4/27/2016	1:37 PM	15.29	15.305	15.28	15.3	6600
4/27/2016	1:38 PM	15.28	15.28	15.27	15.28	6434
4/27/2016	1:39 PM	15.32	15.33	15.28	15.28	7538
4/27/2016	1:40 PM	15.34	15.34	15.3	15.33	8565
4/27/2016	1:41 PM	15.3	15.32	15.3	15.315	3830
4/27/2016	1:42 PM	15.28	15.3	15.28	15.3	10200
4/27/2016	1:43 PM	15.31	15.33	15.27	15.27	9250
4/27/2016	1:44 PM	15.29	15.32	15.28	15.32	9322
4/27/2016	1:45 PM	15.33	15.33	15.3	15.3	17777
4/27/2016	1:46 PM	15.25	15.3	15.25	15.3	23623
4/27/2016	1:47 PM	15.26	15.26	15.25	15.26	9900
4/27/2016	1:48 PM	15.26	15.27	15.25	15.26	4493
4/27/2016	1:49 PM	15.26	15.27	15.25	15.25	4900
4/27/2016	1:50 PM	15.26	15.28	15.26	15.26	11100
4/27/2016	1:51 PM	15.28	15.28	15.25	15.25	8400
4/27/2016	1:52 PM	15.3	15.3	15.27	15.28	9870
4/27/2016	1:53 PM	15.23	15.29	15.225	15.29	32952
4/27/2016	1:54 PM	15.25	15.26	15.24	15.24	6400
4/27/2016	1:55 PM	15.27	15.28	15.26	15.26	4415
4/27/2016	1:56 PM	15.3	15.31	15.27	15.27	6151
4/27/2016	1:57 PM	15.28	15.31	15.28	15.3	16950
4/27/2016	1:58 PM	15.25	15.3	15.24	15.27	12126
4/27/2016	1:59 PM	15.24	15.27	15.24	15.25	3702
4/27/2016	2:00 PM	15.3	15.32	15.24	15.25	36338
4/27/2016	2:01 PM	15.36	15.45	15.27	15.27	67503
4/27/2016	2:02 PM	15.4	15.44	15.31	15.32	50154
4/27/2016	2:03 PM	15.3	15.41	15.22	15.4	39345
4/27/2016	2:04 PM	15.28	15.34	15.22	15.32	25318
4/27/2016	2:05 PM	15.28	15.32	15.24	15.25	21886
4/27/2016	2:06 PM	15.16	15.3	15.16	15.27	52689
4/27/2016	2:07 PM	15.03	15.18	15.01	15.17	97231
4/27/2016	2:08 PM	15.07	15.1	15.02	15.06	42566
4/27/2016	2:09 PM	15.01	15.08	14.99	15.06	90256
4/27/2016	2:10 PM	14.94	15.02	14.91	15.01	80037
4/27/2016	2:11 PM	14.91	14.98	14.9	14.92	73448
4/27/2016	2:12 PM	14.99	15	14.89	14.92	54065
4/27/2016	2:13 PM	14.98	15.07	14.97	14.97	52576
4/27/2016	2:14 PM	14.98	15.04	14.96	15	38507
4/27/2016	2:15 PM	14.99	15.03	14.96	14.97	34438
4/27/2016	2:16 PM	14.92	14.98	14.91	14.98	44207
4/27/2016	2:17 PM	14.91	14.95	14.9	14.91	36112
4/27/2016	2:18 PM	14.93	14.97	14.915	14.915	59783
4/27/2016	2:19 PM	14.84	14.95	14.84	14.94	43230
4/27/2016	2:20 PM	14.68	14.83	14.6	14.83	157484
4/27/2016	2:21 PM	14.64	14.74	14.625	14.67	47651
4/27/2016	2:22 PM	14.61	14.69	14.59	14.65	36137
4/27/2016	2:23 PM	14.59	14.63	14.59	14.62	119805
4/27/2016	2:24 PM	14.6	14.62	14.58	14.59	23570
4/27/2016	2:25 PM	14.7	14.71	14.6	14.6	145458
4/27/2016	2:26 PM	14.74	14.74	14.67	14.71	35524
4/27/2016	2:27 PM	14.65	14.77	14.65	14.74	36740
4/27/2016	2:28 PM	14.7	14.7	14.65	14.65	28713
4/27/2016	2:29 PM	14.71	14.73	14.66	14.7	21448
4/27/2016	2:30 PM	14.78	14.83	14.71	14.71	37532
4/27/2016	2:31 PM	14.79	14.81	14.76	14.77	22238
4/27/2016	2:32 PM	14.8	14.8	14.77	14.78	17416
4/27/2016	2:33 PM	14.9	14.9	14.78	14.81	13900
4/27/2016	2:34 PM	14.94	14.97	14.9	14.9	29268
4/27/2016	2:35 PM	14.97	14.97	14.94	14.95	14838
4/27/2016	2:36 PM	14.84	14.96	14.83	14.96	31343
4/27/2016	2:37 PM	14.87	14.91	14.84	14.84	37656
4/27/2016	2:38 PM	14.93	14.95	14.86	14.86	19423
4/27/2016	2:39 PM	14.94	14.97	14.9	14.91	20966
4/27/2016	2:40 PM	14.96	14.99	14.93	14.93	5796
4/27/2016	2:41 PM	14.97	14.98	14.93	14.95	19609
4/27/2016	2:42 PM	14.86	14.95	14.82	14.94	20350
4/27/2016	2:43 PM	14.79	14.87	14.78	14.87	15935
4/27/2016	2:44 PM	14.79	14.8	14.75	14.79	23880
4/27/2016	2:45 PM	14.86	14.86	14.78	14.79	12427
4/27/2016	2:46 PM	14.73	14.85	14.73	14.85	12994
4/27/2016	2:47 PM	14.78	14.81	14.7	14.73	31796
4/27/2016	2:48 PM	14.85	14.87	14.77	14.77	22380
4/27/2016	2:49 PM	14.83	14.86	14.81	14.86	15103
4/27/2016	2:50 PM	14.83	14.85	14.79	14.83	15800
4/27/2016	2:51 PM	14.79	14.86	14.79	14.82	21884
4/27/2016	2:52 PM	14.79	14.79	14.74	14.79	7170
4/27/2016	2:53 PM	14.78	14.78	14.72	14.76	14410
4/27/2016	2:54 PM	14.72	14.78	14.71	14.78	25225
4/27/2016	2:55 PM	14.7	14.71	14.67	14.7	20321
4/27/2016	2:56 PM	14.71	14.71	14.66	14.69	25990
4/27/2016	2:57 PM	14.74	14.75	14.71	14.71	12033
4/27/2016	2:58 PM	14.7	14.73	14.7	14.73	23840
4/27/2016	2:59 PM	14.7	14.72	14.7	14.71	15949
4/27/2016	3:00 PM	14.69	14.69	14.66	14.68	7779
4/27/2016	3:01 PM	14.68	14.705	14.67	14.7	14659
4/27/2016	3:02 PM	14.63	14.69	14.62	14.68	29322
4/27/2016	3:03 PM	14.6	14.635	14.58	14.63	21298
4/27/2016	3:04 PM	14.52	14.58	14.52	14.58	31801
4/27/2016	3:05 PM	14.57	14.57	14.51	14.52	27684
4/27/2016	3:06 PM	14.52	14.55	14.51	14.55	10760
4/27/2016	3:07 PM	14.62	14.63	14.53	14.53	15915
4/27/2016	3:08 PM	14.53	14.625	14.52	14.625	16603
4/27/2016	3:09 PM	14.5	14.53	14.47	14.52	60415
4/27/2016	3:10 PM	14.5	14.53	14.49	14.49	44384
4/27/2016	3:11 PM	14.45	14.49	14.45	14.49	24577
4/27/2016	3:12 PM	14.42	14.45	14.41	14.45	16624
4/27/2016	3:13 PM	14.51	14.52	14.42	14.42	22960
4/27/2016	3:14 PM	14.39	14.51	14.36	14.51	35217
4/27/2016	3:15 PM	14.4	14.43	14.39	14.39	17151
4/27/2016	3:16 PM	14.42	14.42	14.37	14.39	24626
4/27/2016	3:17 PM	14.39	14.42	14.38	14.42	13950
4/27/2016	3:18 PM	14.3	14.38	14.3	14.38	38182
4/27/2016	3:19 PM	14.3	14.34	14.3	14.31	25646
4/27/2016	3:20 PM	14.25	14.33	14.25	14.29	43962
4/27/2016	3:21 PM	14.26	14.265	14.23	14.26	38184
4/27/2016	3:22 PM	14.18	14.26	14.17	14.26	86657
4/27/2016	3:23 PM	14.2	14.2	14.17	14.18	20671
4/27/2016	3:24 PM	14.23	14.25	14.19	14.19	25173
4/27/2016	3:25 PM	14.18	14.24	14.17	14.24	25226
4/27/2016	3:26 PM	14.17	14.19	14.14	14.18	60132
4/27/2016	3:27 PM	14.23	14.24	14.16	14.17	34118
4/27/2016	3:28 PM	14.22	14.24	14.21	14.22	25661
4/27/2016	3:29 PM	14.22	14.23	14.2	14.23	28721
4/27/2016	3:30 PM	14.14	14.22	14.14	14.21	16400
4/27/2016	3:31 PM	14.1	14.15	14.08	14.13	38652
4/27/2016	3:32 PM	14.13	14.13	14.08	14.1	17996
4/27/2016	3:33 PM	14.06	14.13	14.05	14.13	23211
4/27/2016	3:34 PM	14.08	14.1	14.05	14.069	84201
4/27/2016	3:35 PM	14.09	14.1	14.06	14.075	15100
4/27/2016	3:36 PM	14.1	14.1	14.07	14.08	23512
4/27/2016	3:37 PM	14.1	14.13	14.09	14.1	31100
4/27/2016	3:38 PM	14.09	14.1	14.08	14.1	15800
4/27/2016	3:39 PM	14.05	14.09	14.04	14.09	52626
4/27/2016	3:40 PM	14.09	14.09	14.02	14.04	37989
4/27/2016	3:41 PM	14.11	14.11	14.07	14.1	13199
4/27/2016	3:42 PM	14.19	14.2	14.11	14.11	25624
4/27/2016	3:43 PM	14.17	14.19	14.14	14.19	20564
4/27/2016	3:44 PM	14.11	14.16	14.11	14.16	7150
4/27/2016	3:45 PM	14.09	14.1	14.05	14.1	25458
4/27/2016	3:46 PM	14.05	14.09	14.04	14.09	25821
4/27/2016	3:47 PM	14.08	14.12	14.06	14.06	29853
4/27/2016	3:48 PM	14.17	14.17	14.08	14.08	23701
4/27/2016	3:49 PM	14.14	14.17	14.13	14.16	17550
4/27/2016	3:50 PM	14.13	14.14	14.12	14.14	6049
4/27/2016	3:51 PM	14.2	14.21	14.13	14.14	40590
4/27/2016	3:52 PM	14.26	14.27	14.19	14.2	28812
4/27/2016	3:53 PM	14.28	14.32	14.26	14.26	27686
4/27/2016	3:54 PM	14.31	14.31	14.29	14.29	11373
4/27/2016	3:55 PM	14.29	14.3	14.27	14.3	14613
4/27/2016	3:56 PM	14.29	14.33	14.29	14.3	27569
4/27/2016	3:57 PM	14.27	14.31	14.27	14.29	41633
4/27/2016	3:58 PM	14.31	14.34	14.25	14.27	46703
4/27/2016	3:59 PM	14.31	14.33	14.27	14.31	56106
4/27/2016	4:00 PM	14.3	14.34	14.29	14.31	77066
4/28/2016	9:31 AM	14.84	14.9	14.81	14.86	35024
4/28/2016	9:32 AM	14.8	14.89	14.77	14.83	69980
4/28/2016	9:33 AM	14.75	14.84	14.72	14.81	72756
4/28/2016	9:34 AM	14.8	14.85	14.74	14.75	79310
4/28/2016	9:35 AM	14.795	14.8	14.73	14.79	58914
4/28/2016	9:36 AM	14.72	14.81	14.7	14.78	58903
4/28/2016	9:37 AM	14.75	14.76	14.72	14.72	23399
4/28/2016	9:38 AM	14.64	14.76	14.64	14.76	16169
4/28/2016	9:39 AM	14.57	14.65	14.552	14.64	47753
4/28/2016	9:40 AM	14.56	14.6	14.51	14.58	68860
4/28/2016	9:41 AM	14.52	14.63	14.52	14.57	28672
4/28/2016	9:42 AM	14.48	14.53	14.45	14.53	48384
4/28/2016	9:43 AM	14.5	14.53	14.46	14.48	29181
4/28/2016	9:44 AM	14.43	14.5	14.4	14.5	49110
4/28/2016	9:45 AM	14.39	14.43	14.37	14.43	34525
4/28/2016	9:46 AM	14.475	14.475	14.36	14.39	18052
4/28/2016	9:47 AM	14.48	14.52	14.46	14.47	30225
4/28/2016	9:48 AM	14.51	14.52	14.49	14.49	13550
4/28/2016	9:49 AM	14.49	14.52	14.44	14.51	16801
4/28/2016	9:50 AM	14.48	14.49	14.46	14.48	16735
4/28/2016	9:51 AM	14.42	14.48	14.39	14.48	29295
4/28/2016	9:52 AM	14.44	14.44	14.39	14.41	55570
4/28/2016	9:53 AM	14.43	14.48	14.4	14.44	58827
4/28/2016	9:54 AM	14.44	14.48	14.42	14.43	33780
4/28/2016	9:55 AM	14.46	14.48	14.41	14.45	10498
4/28/2016	9:56 AM	14.42	14.47	14.41	14.47	21047
4/28/2016	9:57 AM	14.4	14.45	14.38	14.42	19415
4/28/2016	9:58 AM	14.36	14.39	14.32	14.39	18130
4/28/2016	9:59 AM	14.34	14.36	14.33	14.36	15152
4/28/2016	10:00 AM	14.31	14.34	14.26	14.34	79061
4/28/2016	10:01 AM	14.16	14.31	14.16	14.3	89677
4/28/2016	10:02 AM	14.14	14.18	14.125	14.16	101965
4/28/2016	10:03 AM	14.14	14.16	14.11	14.14	36654
4/28/2016	10:04 AM	14.13	14.15	14.09	14.13	25937
4/28/2016	10:05 AM	14.12	14.13	14.1	14.12	28506
4/28/2016	10:06 AM	14.09	14.11	14.09	14.11	32480
4/28/2016	10:07 AM	14.06	14.09	14.055	14.08	35372
4/28/2016	10:08 AM	14.13	14.14	14.06	14.06	21437
4/28/2016	10:09 AM	14.14	14.145	14.11	14.13	25552
4/28/2016	10:10 AM	14.21	14.21	14.13	14.13	46244
4/28/2016	10:11 AM	14.22	14.23	14.18	14.2	35556
4/28/2016	10:12 AM	14.27	14.27	14.2	14.225	11027
4/28/2016	10:13 AM	14.21	14.29	14.2	14.28	31596
4/28/2016	10:14 AM	14.18	14.24	14.18	14.21	19997
4/28/2016	10:15 AM	14.24	14.24	14.15	14.17	23011
4/28/2016	10:16 AM	14.25	14.25	14.21	14.23	10600
4/28/2016	10:17 AM	14.21	14.3	14.21	14.24	33065
4/28/2016	10:18 AM	14.21	14.219	14.21	14.21	11519
4/28/2016	10:19 AM	14.22	14.23	14.17	14.2	48671
4/28/2016	10:20 AM	14.259	14.26	14.2	14.2	9850
4/28/2016	10:21 AM	14.28	14.295	14.25	14.26	20439
4/28/2016	10:22 AM	14.28	14.28	14.25	14.26	7200
4/28/2016	10:23 AM	14.24	14.28	14.21	14.28	19051
4/28/2016	10:24 AM	14.34	14.34	14.27	14.27	11384
4/28/2016	10:25 AM	14.33	14.38	14.32	14.34	13583
4/28/2016	10:26 AM	14.27	14.3	14.26	14.3	12554
4/28/2016	10:27 AM	14.25	14.28	14.23	14.28	17147
4/28/2016	10:28 AM	14.25	14.25	14.22	14.22	8811
4/28/2016	10:29 AM	14.26	14.27	14.21	14.25	18952
4/28/2016	10:30 AM	14.23	14.28	14.23	14.28	21960
4/28/2016	10:31 AM	14.35	14.35	14.2	14.21	40637
4/28/2016	10:32 AM	14.3	14.37	14.3	14.35	13100
4/28/2016	10:33 AM	14.27	14.29	14.23	14.29	13683
4/28/2016	10:34 AM	14.25	14.28	14.25	14.27	13900
4/28/2016	10:35 AM	14.23	14.25	14.21	14.24	20200
4/28/2016	10:36 AM	14.21	14.27	14.21	14.23	9585
4/28/2016	10:37 AM	14.19	14.24	14.19	14.21	20033
4/28/2016	10:38 AM	14.2	14.2	14.18	14.2	16030
4/28/2016	10:39 AM	14.21	14.23	14.19	14.21	13850
4/28/2016	10:40 AM	14.21	14.24	14.21	14.22	11500
4/28/2016	10:41 AM	14.2	14.21	14.16	14.21	17564
4/28/2016	10:42 AM	14.2	14.21	14.181	14.19	13515
4/28/2016	10:43 AM	14.26	14.26	14.19	14.2	38990
4/28/2016	10:44 AM	14.28	14.3	14.26	14.26	13300
4/28/2016	10:45 AM	14.25	14.28	14.25	14.28	10532
4/28/2016	10:46 AM	14.22	14.26	14.205	14.24	19250
4/28/2016	10:47 AM	14.16	14.23	14.13	14.22	67176
4/28/2016	10:48 AM	14.11	14.15	14.11	14.15	12888
4/28/2016	10:49 AM	14.08	14.1	14.08	14.1	15429
4/28/2016	10:50 AM	14.07	14.09	14.05	14.08	25253
4/28/2016	10:51 AM	14.07	14.09	14.05	14.07	10541
4/28/2016	10:52 AM	14.14	14.14	14.08	14.08	32846
4/28/2016	10:53 AM	14.15	14.17	14.13	14.15	32303
4/28/2016	10:54 AM	14.16	14.16	14.11	14.15	29357
4/28/2016	10:55 AM	14.17	14.17	14.12	14.155	10331
4/28/2016	10:56 AM	14.1	14.16	14.1	14.16	24645
4/28/2016	10:57 AM	14.14	14.14	14.08	14.09	14866
4/28/2016	10:58 AM	14.13	14.14	14.1	14.13	12140
4/28/2016	10:59 AM	14.1	14.12	14.1	14.12	18474
4/28/2016	11:00 AM	14.07	14.12	14.07	14.1	13180
4/28/2016	11:01 AM	14.065	14.08	14.03	14.07	25106
4/28/2016	11:02 AM	14.05	14.06	14.03	14.06	13477
4/28/2016	11:03 AM	14.07	14.08	14.05	14.06	17750
4/28/2016	11:04 AM	14.06	14.09	14.06	14.08	13188
4/28/2016	11:05 AM	14.01	14.07	13.975	14.06	109555
4/28/2016	11:06 AM	13.98	14.02	13.975	14.01	21988
4/28/2016	11:07 AM	14	14	13.975	13.98	12000
4/28/2016	11:08 AM	14.05	14.07	14	14.01	27685
4/28/2016	11:09 AM	14.035	14.07	14.03	14.05	14400
4/28/2016	11:10 AM	14.08	14.08	14.03	14.03	15906
4/28/2016	11:11 AM	14.09	14.11	14.08	14.1	12873
4/28/2016	11:12 AM	14.1	14.1	14.08	14.09	10053
4/28/2016	11:13 AM	14.08	14.12	14.08	14.1	22882
4/28/2016	11:14 AM	14.09	14.1	14.09	14.09	9900
4/28/2016	11:15 AM	14.04	14.09	14.03	14.09	14400
4/28/2016	11:16 AM	14.02	14.03	13.97	14.03	36896
4/28/2016	11:17 AM	14.08	14.08	14.01	14.01	5923
4/28/2016	11:18 AM	14.03	14.08	14.03	14.07	8400
4/28/2016	11:19 AM	14.02	14.035	14.01	14.03	15500
4/28/2016	11:20 AM	14.03	14.05	14.01	14.02	13863
4/28/2016	11:21 AM	13.95	14.02	13.94	14.02	45947
4/28/2016	11:22 AM	13.94	13.94	13.92	13.94	15618
4/28/2016	11:23 AM	13.95	13.961	13.93	13.93	6768
4/28/2016	11:24 AM	13.97	13.97	13.94	13.95	8600
4/28/2016	11:25 AM	13.94	13.97	13.94	13.97	11098
4/28/2016	11:26 AM	13.93	13.95	13.93	13.93	14833
4/28/2016	11:27 AM	13.91	13.94	13.91	13.94	19107
4/28/2016	11:28 AM	13.93	13.94	13.91	13.91	8240
4/28/2016	11:29 AM	13.95	13.95	13.93	13.93	17925
4/28/2016	11:30 AM	13.96	13.975	13.95	13.95	14808
4/28/2016	11:31 AM	13.94	13.96	13.94	13.96	7366
4/28/2016	11:32 AM	13.955	13.965	13.95	13.95	7900
4/28/2016	11:33 AM	13.98	13.98	13.96	13.96	7684
4/28/2016	11:34 AM	13.95	13.97	13.95	13.97	15595
4/28/2016	11:35 AM	13.86	13.95	13.86	13.95	46438
4/28/2016	11:36 AM	13.85	13.86	13.84	13.86	10515
4/28/2016	11:37 AM	13.869	13.87	13.85	13.86	8992
4/28/2016	11:38 AM	13.86	13.87	13.86	13.87	1800
4/28/2016	11:39 AM	13.86	13.86	13.85	13.86	4515
4/28/2016	11:40 AM	13.85	13.86	13.84	13.86	10635
4/28/2016	11:41 AM	13.84	13.85	13.84	13.85	3465
4/28/2016	11:42 AM	13.86	13.87	13.84	13.84	8210
4/28/2016	11:43 AM	13.88	13.88	13.87	13.87	17544
4/28/2016	11:44 AM	13.89	13.895	13.88	13.88	7930
4/28/2016	11:45 AM	13.88	13.89	13.88	13.89	5929
4/28/2016	11:46 AM	13.875	13.895	13.87	13.87	11351
4/28/2016	11:47 AM	13.88	13.89	13.87	13.87	8312
4/28/2016	11:48 AM	13.89	13.9	13.885	13.89	16008
4/28/2016	11:49 AM	13.89	13.89	13.88	13.89	3300
4/28/2016	11:50 AM	13.915	13.915	13.88	13.89	13760
4/28/2016	11:51 AM	13.89	13.91	13.87	13.91	16530
4/28/2016	11:52 AM	13.91	13.91	13.89	13.89	4200
4/28/2016	11:53 AM	13.91	13.92	13.91	13.91	19306
4/28/2016	11:54 AM	13.9	13.91	13.89	13.91	13800
4/28/2016	11:55 AM	13.91	13.91	13.9	13.9	6900
4/28/2016	11:56 AM	13.91	13.91	13.9	13.91	7806
4/28/2016	11:57 AM	13.91	13.91	13.91	13.91	4063
4/28/2016	11:58 AM	13.91	13.91	13.9	13.9	2170
4/28/2016	11:59 AM	13.91	13.92	13.91	13.91	7278
4/28/2016	12:00 PM	13.92	13.93	13.92	13.92	13337
4/28/2016	12:01 PM	13.88	13.905	13.88	13.905	10633
4/28/2016	12:02 PM	13.82	13.87	13.81	13.87	16545
4/28/2016	12:03 PM	13.84	13.84	13.82	13.82	21924
4/28/2016	12:04 PM	13.83	13.84	13.83	13.84	2900
4/28/2016	12:05 PM	13.82	13.82	13.81	13.82	5467
4/28/2016	12:06 PM	13.8	13.82	13.8	13.82	23450
4/28/2016	12:07 PM	13.82	13.82	13.81	13.81	5386
4/28/2016	12:08 PM	13.83	13.83	13.82	13.82	2118
4/28/2016	12:09 PM	13.9	13.94	13.84	13.84	23555
4/28/2016	12:10 PM	13.87	13.9	13.87	13.9	8081
4/28/2016	12:11 PM	13.85	13.88	13.85	13.88	6240
4/28/2016	12:12 PM	13.88	13.88	13.86	13.86	9350
4/28/2016	12:13 PM	13.88	13.88	13.88	13.88	7200
4/28/2016	12:14 PM	13.88	13.88	13.875	13.88	3650
4/28/2016	12:15 PM	13.92	13.92	13.88	13.88	16975
4/28/2016	12:16 PM	13.9	13.94	13.9	13.93	7809
4/28/2016	12:17 PM	13.95	13.96	13.9	13.905	22345
4/28/2016	12:18 PM	13.97	14	13.96	13.96	18212
4/28/2016	12:19 PM	14.01	14.01	13.97	13.97	23990
4/28/2016	12:20 PM	14.04	14.04	14	14	12043
4/28/2016	12:21 PM	14.04	14.05	14.04	14.05	3710
4/28/2016	12:22 PM	14.03	14.03	14.02	14.03	8138
4/28/2016	12:23 PM	14.03	14.04	14.03	14.03	7800
4/28/2016	12:24 PM	14.04	14.05	14.04	14.04	5035
4/28/2016	12:25 PM	14.06	14.06	14.02	14.04	14130
4/28/2016	12:26 PM	14.04	14.07	14.04	14.07	7550
4/28/2016	12:27 PM	13.99	14.045	13.99	14.045	9800
4/28/2016	12:28 PM	13.97	13.995	13.97	13.99	9600
4/28/2016	12:29 PM	13.96	13.98	13.96	13.98	11130
4/28/2016	12:30 PM	13.98	13.98	13.96	13.96	3312
4/28/2016	12:31 PM	14.03	14.04	13.97	13.98	10906
4/28/2016	12:32 PM	14.05	14.05	14.03	14.03	9071
4/28/2016	12:33 PM	13.98	14.05	13.98	14.05	15955
4/28/2016	12:34 PM	13.96	13.97	13.95	13.97	12150
4/28/2016	12:35 PM	13.94	13.96	13.92	13.96	24137
4/28/2016	12:36 PM	13.96	13.96	13.93	13.93	6300
4/28/2016	12:37 PM	13.94	13.96	13.94	13.96	4550
4/28/2016	12:38 PM	13.94	13.94	13.92	13.94	5599
4/28/2016	12:39 PM	13.94	13.94	13.92	13.93	9536
4/28/2016	12:40 PM	13.9	13.93	13.9	13.93	7555
4/28/2016	12:41 PM	13.88	13.9	13.88	13.9	4042
4/28/2016	12:42 PM	13.93	13.935	13.88	13.88	14820
4/28/2016	12:43 PM	13.91	13.945	13.91	13.94	6232
4/28/2016	12:44 PM	13.89	13.91	13.89	13.91	5074
4/28/2016	12:45 PM	13.9	13.925	13.89	13.89	16218
4/28/2016	12:46 PM	13.89	13.89	13.89	13.89	1200
4/28/2016	12:47 PM	13.9	13.9	13.88	13.89	10780
4/28/2016	12:48 PM	13.9	13.9	13.89	13.9	3654
4/28/2016	12:49 PM	13.9	13.9	13.89	13.89	4990
4/28/2016	12:50 PM	13.89	13.895	13.89	13.895	1700
4/28/2016	12:51 PM	13.91	13.91	13.89	13.89	8563
4/28/2016	12:52 PM	13.95	13.97	13.9	13.9	19500
4/28/2016	12:53 PM	13.91	13.94	13.91	13.94	5382
4/28/2016	12:54 PM	13.88	13.9	13.88	13.9	10000
4/28/2016	12:55 PM	13.88	13.89	13.88	13.88	4450
4/28/2016	12:56 PM	13.85	13.87	13.84	13.87	31315
4/28/2016	12:57 PM	13.86	13.86	13.84	13.84	6166
4/28/2016	12:58 PM	13.86	13.86	13.84	13.86	10971
4/28/2016	12:59 PM	13.89	13.89	13.86	13.86	3400
4/28/2016	1:00 PM	13.89	13.89	13.88	13.89	1200
4/28/2016	1:01 PM	13.91	13.93	13.89	13.89	16270
4/28/2016	1:02 PM	13.93	13.93	13.91	13.91	12303
4/28/2016	1:03 PM	13.94	13.94	13.9	13.93	8278
4/28/2016	1:04 PM	13.98	13.99	13.94	13.94	10398
4/28/2016	1:05 PM	14.03	14.04	13.98	13.98	16244
4/28/2016	1:06 PM	14.06	14.08	14.03	14.03	31320
4/28/2016	1:07 PM	14.06	14.07	14.05	14.06	17412
4/28/2016	1:08 PM	14.01	14.06	14.01	14.06	9100
4/28/2016	1:09 PM	14	14.01	13.98	14	10200
4/28/2016	1:10 PM	14	14.02	13.99	13.995	6400
4/28/2016	1:11 PM	14.07	14.07	13.99	14.01	21595
4/28/2016	1:12 PM	14.09	14.11	14.07	14.07	36426
4/28/2016	1:13 PM	14.09	14.09	14.08	14.09	12625
4/28/2016	1:14 PM	14.04	14.09	14.04	14.09	10870
4/28/2016	1:15 PM	14.03	14.05	14.01	14.04	5510
4/28/2016	1:16 PM	14.06	14.06	14.03	14.03	9671
4/28/2016	1:17 PM	14.1	14.115	14.06	14.06	16198
4/28/2016	1:18 PM	14.08	14.09	14.07	14.09	11600
4/28/2016	1:19 PM	14.11	14.12	14.05	14.07	17260
4/28/2016	1:20 PM	14.14	14.15	14.11	14.11	41746
4/28/2016	1:21 PM	14.15	14.16	14.13	14.14	13155
4/28/2016	1:22 PM	14.15	14.16	14.13	14.14	26526
4/28/2016	1:23 PM	14.16	14.18	14.16	14.16	5799
4/28/2016	1:24 PM	14.14	14.17	14.14	14.16	12915
4/28/2016	1:25 PM	14.09	14.14	14.09	14.14	9600
4/28/2016	1:26 PM	14.08	14.1	14.08	14.09	5704
4/28/2016	1:27 PM	14.07	14.08	14.06	14.08	14004
4/28/2016	1:28 PM	14.04	14.06	14.03	14.06	9692
4/28/2016	1:29 PM	14.05	14.05	14.03	14.035	3700
4/28/2016	1:30 PM	14.04	14.055	14.04	14.04	4300
4/28/2016	1:31 PM	14.04	14.055	14.04	14.04	2809
4/28/2016	1:32 PM	14.03	14.04	14.03	14.04	4600
4/28/2016	1:33 PM	14.01	14.04	14.01	14.035	4300
4/28/2016	1:34 PM	14.03	14.03	14.01	14.01	8300
4/28/2016	1:35 PM	14.06	14.065	14.03	14.03	14600
4/28/2016	1:36 PM	14.06	14.09	14.06	14.07	9200
4/28/2016	1:37 PM	14.07	14.07	14.06	14.06	300
4/28/2016	1:38 PM	14.08	14.08	14.08	14.08	3200
4/28/2016	1:39 PM	14.07	14.08	14.06	14.08	3480
4/28/2016	1:40 PM	14.05	14.08	14.05	14.07	12603
4/28/2016	1:41 PM	14.11	14.115	14.06	14.06	18404
4/28/2016	1:42 PM	14.11	14.13	14.11	14.11	3550
4/28/2016	1:43 PM	14.07	14.1	14.07	14.1	10757
4/28/2016	1:44 PM	14.07	14.07	14.06	14.06	10520
4/28/2016	1:45 PM	14.075	14.08	14.07	14.07	15272
4/28/2016	1:46 PM	14.11	14.11	14.08	14.08	14500
4/28/2016	1:47 PM	14.1	14.13	14.1	14.12	16350
4/28/2016	1:48 PM	14.04	14.09	14.03	14.09	9144
4/28/2016	1:49 PM	14	14.04	14	14.03	15551
4/28/2016	1:50 PM	14.01	14.01	13.99	13.99	10279
4/28/2016	1:51 PM	13.96	14	13.96	13.99	7804
4/28/2016	1:52 PM	13.96	13.96	13.96	13.96	5100
4/28/2016	1:53 PM	13.98	13.98	13.93	13.96	11499
4/28/2016	1:54 PM	13.99	13.99	13.97	13.98	3538
4/28/2016	1:55 PM	13.99	14.01	13.99	13.99	9404
4/28/2016	1:56 PM	13.97	13.98	13.97	13.98	5236
4/28/2016	1:57 PM	13.99	14	13.99	13.99	2800
4/28/2016	1:58 PM	14.01	14.04	13.98	13.99	14933
4/28/2016	1:59 PM	14.06	14.06	14.01	14.01	5200
4/28/2016	2:00 PM	14.05	14.06	14.04	14.06	8700
4/28/2016	2:01 PM	14.09	14.11	14.05	14.05	19152
4/28/2016	2:02 PM	14.05	14.125	14.05	14.09	17100
4/28/2016	2:03 PM	14.02	14.05	14	14.05	30902
4/28/2016	2:04 PM	14.02	14.03	14.01	14.01	10400
4/28/2016	2:05 PM	14.08	14.12	14.02	14.03	29000
4/28/2016	2:06 PM	14.09	14.09	14.05	14.08	9931
4/28/2016	2:07 PM	14.1	14.1	14.07	14.08	9975
4/28/2016	2:08 PM	14.1	14.1	14.1	14.1	4100
4/28/2016	2:09 PM	14.11	14.135	14.08	14.09	36743
4/28/2016	2:10 PM	14.08	14.1	14.07	14.1	6848
4/28/2016	2:11 PM	14.08	14.09	14.07	14.08	3651
4/28/2016	2:12 PM	14.09	14.13	14.09	14.09	17623
4/28/2016	2:13 PM	14.09	14.09	14.07	14.07	4833
4/28/2016	2:14 PM	14.11	14.11	14.09	14.1	6377
4/28/2016	2:15 PM	14.1	14.13	14.09	14.11	12574
4/28/2016	2:16 PM	14.13	14.14	14.12	14.12	5833
4/28/2016	2:17 PM	14.15	14.15	14.13	14.13	14150
4/28/2016	2:18 PM	14.13	14.18	14.13	14.16	31099
4/28/2016	2:19 PM	14.13	14.145	14.13	14.13	5000
4/28/2016	2:20 PM	14.16	14.165	14.14	14.14	2016
4/28/2016	2:21 PM	14.18	14.18	14.16	14.16	7358
4/28/2016	2:22 PM	14.17	14.19	14.14	14.18	10408
4/28/2016	2:23 PM	14.18	14.19	14.18	14.18	11378
4/28/2016	2:24 PM	14.19	14.2	14.178	14.178	26230
4/28/2016	2:25 PM	14.15	14.18	14.15	14.18	16215
4/28/2016	2:26 PM	14.16	14.17	14.15	14.15	6696
4/28/2016	2:27 PM	14.11	14.15	14.1	14.15	13350
4/28/2016	2:28 PM	14.1	14.11	14.1	14.105	6800
4/28/2016	2:29 PM	14.11	14.12	14.1	14.1	11100
4/28/2016	2:30 PM	14.08	14.1	14.07	14.1	14400
4/28/2016	2:31 PM	14.08	14.085	14.08	14.08	2500
4/28/2016	2:32 PM	14.08	14.08	14.06	14.07	2200
4/28/2016	2:33 PM	14.15	14.15	14.09	14.09	4100
4/28/2016	2:34 PM	14.17	14.17	14.15	14.15	6338
4/28/2016	2:35 PM	14.14	14.17	14.14	14.17	2900
4/28/2016	2:36 PM	14.14	14.14	14.12	14.14	6151
4/28/2016	2:37 PM	14.24	14.25	14.14	14.14	29581
4/28/2016	2:38 PM	14.28	14.29	14.24	14.24	11301
4/28/2016	2:39 PM	14.32	14.33	14.28	14.28	32219
4/28/2016	2:40 PM	14.36	14.36	14.32	14.33	15341
4/28/2016	2:41 PM	14.33	14.36	14.33	14.36	8600
4/28/2016	2:42 PM	14.33	14.33	14.31	14.32	5195
4/28/2016	2:43 PM	14.27	14.33	14.27	14.33	39979
4/28/2016	2:44 PM	14.26	14.28	14.25	14.27	17717
4/28/2016	2:45 PM	14.33	14.33	14.27	14.27	6350
4/28/2016	2:46 PM	14.4	14.4	14.34	14.34	52857
4/28/2016	2:47 PM	14.42	14.43	14.39	14.4	22796
4/28/2016	2:48 PM	14.48	14.48	14.43	14.43	45492
4/28/2016	2:49 PM	14.48	14.5	14.47	14.47	31573
4/28/2016	2:50 PM	14.42	14.47	14.42	14.47	15330
4/28/2016	2:51 PM	14.41	14.43	14.39	14.42	16979
4/28/2016	2:52 PM	14.46	14.47	14.4	14.417	11683
4/28/2016	2:53 PM	14.48	14.48	14.47	14.48	6200
4/28/2016	2:54 PM	14.42	14.48	14.41	14.48	13655
4/28/2016	2:55 PM	14.48	14.48	14.43	14.43	4200
4/28/2016	2:56 PM	14.52	14.52	14.479	14.48	16363
4/28/2016	2:57 PM	14.535	14.58	14.52	14.52	23827
4/28/2016	2:58 PM	14.49	14.54	14.49	14.54	24283
4/28/2016	2:59 PM	14.51	14.52	14.48	14.485	10624
4/28/2016	3:00 PM	14.52	14.53	14.51	14.52	7894
4/28/2016	3:01 PM	14.6	14.62	14.53	14.53	22162
4/28/2016	3:02 PM	14.61	14.615	14.609	14.61	8281
4/28/2016	3:03 PM	14.59	14.63	14.59	14.615	14269
4/28/2016	3:04 PM	14.56	14.58	14.53	14.58	13380
4/28/2016	3:05 PM	14.6	14.66	14.57	14.57	48127
4/28/2016	3:06 PM	14.62	14.64	14.58	14.59	16289
4/28/2016	3:07 PM	14.72	14.73	14.59	14.62	50716
4/28/2016	3:08 PM	14.7	14.7	14.66	14.7	22020
4/28/2016	3:09 PM	14.73	14.73	14.7	14.7	10250
4/28/2016	3:10 PM	14.8	14.8	14.73	14.73	23306
4/28/2016	3:11 PM	14.82	14.85	14.81	14.82	35325
4/28/2016	3:12 PM	14.78	14.87	14.78	14.83	37157
4/28/2016	3:13 PM	14.91	14.93	14.78	14.78	54586
4/28/2016	3:14 PM	15.095	15.14	14.9	14.9	113280
4/28/2016	3:15 PM	15.21	15.21	15.08	15.09	82655
4/28/2016	3:16 PM	15.24	15.35	15.21	15.21	197904
4/28/2016	3:17 PM	15.3	15.369	15.22	15.24	86930
4/28/2016	3:18 PM	15.1	15.29	15.095	15.29	57157
4/28/2016	3:19 PM	15.27	15.28	15.1	15.11	76707
4/28/2016	3:20 PM	15.28	15.3	15.22	15.255	31956
4/28/2016	3:21 PM	15.33	15.33	15.22	15.3	102801
4/28/2016	3:22 PM	15.36	15.4	15.34	15.34	45408
4/28/2016	3:23 PM	15.54	15.54	15.37	15.37	80845
4/28/2016	3:24 PM	15.58	15.58	15.48	15.53	61534
4/28/2016	3:25 PM	15.655	15.67	15.52	15.57	50859
4/28/2016	3:26 PM	15.76	15.9	15.66	15.66	208157
4/28/2016	3:27 PM	15.68	15.78	15.635	15.78	84295
4/28/2016	3:28 PM	15.74	15.76	15.67	15.68	53779
4/28/2016	3:29 PM	15.9	15.91	15.74	15.74	96963
4/28/2016	3:30 PM	16.03	16.08	15.89	15.9	70795
4/28/2016	3:31 PM	15.89	16.04	15.83	16.04	98471
4/28/2016	3:32 PM	15.77	15.91	15.73	15.9	93162
4/28/2016	3:33 PM	15.77	15.83	15.73	15.76	50291
4/28/2016	3:34 PM	15.89	15.91	15.77	15.77	54662
4/28/2016	3:35 PM	15.84	15.92	15.81	15.88	58065
4/28/2016	3:36 PM	15.79	15.85	15.79	15.85	32250
4/28/2016	3:37 PM	15.66	15.795	15.61	15.795	59850
4/28/2016	3:38 PM	15.82	15.86	15.665	15.67	65630
4/28/2016	3:39 PM	15.74	15.84	15.73	15.82	36672
4/28/2016	3:40 PM	15.77	15.78	15.69	15.74	27060
4/28/2016	3:41 PM	15.69	15.75	15.69	15.75	28572
4/28/2016	3:42 PM	15.64	15.759	15.57	15.7	44413
4/28/2016	3:43 PM	15.7	15.75	15.64	15.64	43328
4/28/2016	3:44 PM	15.69	15.77	15.68	15.7	36711
4/28/2016	3:45 PM	15.71	15.73	15.67	15.69	25565
4/28/2016	3:46 PM	15.67	15.72	15.67	15.71	29011
4/28/2016	3:47 PM	15.68	15.705	15.62	15.67	64590
4/28/2016	3:48 PM	15.65	15.69	15.55	15.69	58688
4/28/2016	3:49 PM	15.73	15.75	15.64	15.645	58947
4/28/2016	3:50 PM	15.87	15.89	15.73	15.73	56443
4/28/2016	3:51 PM	15.87	15.91	15.83	15.86	52483
4/28/2016	3:52 PM	15.85	15.91	15.83	15.85	43288
4/28/2016	3:53 PM	15.97	15.97	15.83	15.86	66380
4/28/2016	3:54 PM	15.99	16	15.94	15.96	44305
4/28/2016	3:55 PM	15.97	16.06	15.97	15.98	56948
4/28/2016	3:56 PM	16.07	16.07	15.98	15.98	83369
4/28/2016	3:57 PM	16.115	16.12	16.04	16.07	68355
4/28/2016	3:58 PM	16.16	16.19	16.12	16.12	65708
4/28/2016	3:59 PM	16.155	16.16	16.13	16.16	51470
4/28/2016	4:00 PM	15.96	16.15	15.96	16.15	66922
4/29/2016	9:31 AM	16.26	16.36	16.2	16.355	60634
4/29/2016	9:32 AM	16.36	16.36	16.26	16.26	68565
4/29/2016	9:33 AM	16.29	16.35	16.23	16.34	34803
4/29/2016	9:34 AM	16.14	16.27	16.14	16.27	46550
4/29/2016	9:35 AM	16.04	16.14	16.02	16.14	58906
4/29/2016	9:36 AM	16.05	16.06	16.03	16.03	48630
4/29/2016	9:37 AM	16.15	16.16	16.02	16.05	83137
4/29/2016	9:38 AM	16.14	16.2	16.13	16.15	18608
4/29/2016	9:39 AM	16.18	16.19	16.14	16.16	25150
4/29/2016	9:40 AM	16.11	16.21	16.08	16.18	27815
4/29/2016	9:41 AM	16.11	16.14	16.08	16.12	37033
4/29/2016	9:42 AM	16.09	16.1	16.05	16.1	28898
4/29/2016	9:43 AM	16.21	16.21	16.1	16.1	33163
4/29/2016	9:44 AM	16.24	16.31	16.18	16.2	43227
4/29/2016	9:45 AM	16.33	16.35	16.17	16.23	38362
4/29/2016	9:46 AM	16.343	16.37	16.29	16.33	32926
4/29/2016	9:47 AM	16.53	16.54	16.35	16.35	101876
4/29/2016	9:48 AM	16.64	16.64	16.53	16.54	63610
4/29/2016	9:49 AM	16.72	16.73	16.58	16.63	82526
4/29/2016	9:50 AM	16.8	16.81	16.71	16.73	64805
4/29/2016	9:51 AM	16.9	17	16.81	16.81	104025
4/29/2016	9:52 AM	16.95	17	16.9	16.9	77130
4/29/2016	9:53 AM	16.91	16.99	16.9	16.95	91548
4/29/2016	9:54 AM	16.93	16.95	16.89	16.92	86593
4/29/2016	9:55 AM	16.95	16.95	16.9	16.93	49815
4/29/2016	9:56 AM	17.02	17.02	16.93	16.94	108922
4/29/2016	9:57 AM	17.01	17.06	16.99	17.02	76557
4/29/2016	9:58 AM	16.96	17.01	16.9	17.01	94296
4/29/2016	9:59 AM	17.04	17.06	16.96	16.96	32379
4/29/2016	10:00 AM	17.18	17.19	17.04	17.04	74268
4/29/2016	10:01 AM	17.3	17.3	17.19	17.19	55312
4/29/2016	10:02 AM	17.585	17.59	17.29	17.29	95561
4/29/2016	10:03 AM	17.27	17.59	17.27	17.57	104332
4/29/2016	10:04 AM	17.28	17.31	17.22	17.27	36694
4/29/2016	10:05 AM	17.2	17.31	17.16	17.3	54927
4/29/2016	10:06 AM	17.2	17.21	17.16	17.19	36083
4/29/2016	10:07 AM	17.16	17.27	17.135	17.195	57770
4/29/2016	10:08 AM	17.22	17.31	17.18	17.18	76202
4/29/2016	10:09 AM	17.2	17.26	17.18	17.23	44058
4/29/2016	10:10 AM	17.19	17.2	17.14	17.19	31710
4/29/2016	10:11 AM	17.15	17.21	17.11	17.2	39531
4/29/2016	10:12 AM	16.98	17.14	16.95	17.14	53076
4/29/2016	10:13 AM	17.02	17.02	16.98	16.98	16150
4/29/2016	10:14 AM	16.84	17.01	16.82	17.01	56082
4/29/2016	10:15 AM	16.89	16.95	16.84	16.84	39055
4/29/2016	10:16 AM	16.97	16.98	16.88	16.88	27845
4/29/2016	10:17 AM	16.91	16.97	16.9	16.96	17520
4/29/2016	10:18 AM	16.89	16.94	16.89	16.91	16663
4/29/2016	10:19 AM	16.98	17	16.87	16.88	59765
4/29/2016	10:20 AM	16.97	17.07	16.95	17	27059
4/29/2016	10:21 AM	16.9	17.02	16.89	17	21961
4/29/2016	10:22 AM	16.95	16.97	16.87	16.89	47009
4/29/2016	10:23 AM	16.93	16.97	16.92	16.94	28338
4/29/2016	10:24 AM	16.795	16.94	16.795	16.92	23911
4/29/2016	10:25 AM	16.87	16.87	16.73	16.8	53065
4/29/2016	10:26 AM	16.93	16.96	16.83	16.865	36102
4/29/2016	10:27 AM	17	17.01	16.87	16.93	33448
4/29/2016	10:28 AM	16.95	17.05	16.92	17.01	31419
4/29/2016	10:29 AM	16.88	16.96	16.86	16.94	34968
4/29/2016	10:30 AM	16.89	16.96	16.845	16.87	32093
4/29/2016	10:31 AM	16.81	16.88	16.81	16.87	34600
4/29/2016	10:32 AM	16.78	16.83	16.76	16.81	20411
4/29/2016	10:33 AM	16.76	16.8	16.74	16.78	20495
4/29/2016	10:34 AM	16.75	16.75	16.71	16.75	29000
4/29/2016	10:35 AM	16.6	16.75	16.6	16.75	49826
4/29/2016	10:36 AM	16.49	16.63	16.49	16.62	66929
4/29/2016	10:37 AM	16.5	16.5	16.43	16.49	33692
4/29/2016	10:38 AM	16.53	16.55	16.48	16.49	39870
4/29/2016	10:39 AM	16.52	16.58	16.49	16.53	39565
4/29/2016	10:40 AM	16.57	16.57	16.515	16.52	28989
4/29/2016	10:41 AM	16.58	16.64	16.55	16.56	23604
4/29/2016	10:42 AM	16.7	16.7	16.59	16.59	28032
4/29/2016	10:43 AM	16.74	16.74	16.62	16.71	46750
4/29/2016	10:44 AM	16.83	16.86	16.72	16.72	31887
4/29/2016	10:45 AM	16.77	16.82	16.76	16.82	17842
4/29/2016	10:46 AM	16.82	16.85	16.765	16.765	44546
4/29/2016	10:47 AM	16.9	16.93	16.8	16.81	19221
4/29/2016	10:48 AM	17	17.01	16.9	16.9	34469
4/29/2016	10:49 AM	16.99	17.04	16.96	17.015	21709
4/29/2016	10:50 AM	17	17.01	16.951	17	17740
4/29/2016	10:51 AM	17.11	17.11	16.99	16.99	35088
4/29/2016	10:52 AM	17.1	17.11	17.03	17.11	37137
4/29/2016	10:53 AM	17.13	17.13	17.06	17.09	19815
4/29/2016	10:54 AM	17.19	17.2	17.07	17.11	35009
4/29/2016	10:55 AM	17.22	17.24	17.16	17.19	39914
4/29/2016	10:56 AM	17.22	17.24	17.16	17.24	83161
4/29/2016	10:57 AM	17.26	17.29	17.22	17.22	53543
4/29/2016	10:58 AM	17.26	17.3	17.24	17.25	27980
4/29/2016	10:59 AM	17.23	17.25	17.22	17.24	12950
4/29/2016	11:00 AM	17.25	17.25	17.22	17.22	13604
4/29/2016	11:01 AM	17.25	17.26	17.23	17.25	10543
4/29/2016	11:02 AM	17.31	17.32	17.245	17.25	37480
4/29/2016	11:03 AM	17.47	17.55	17.33	17.33	113721
4/29/2016	11:04 AM	17.4	17.5	17.37	17.48	27961
4/29/2016	11:05 AM	17.33	17.4	17.29	17.4	22200
4/29/2016	11:06 AM	17.34	17.36	17.31	17.34	9935
4/29/2016	11:07 AM	17.3	17.34	17.28	17.34	6500
4/29/2016	11:08 AM	17.26	17.3	17.23	17.3	30225
4/29/2016	11:09 AM	17.25	17.29	17.22	17.27	15038
4/29/2016	11:10 AM	17.27	17.29	17.25	17.25	12981
4/29/2016	11:11 AM	17.37	17.39	17.27	17.27	9500
4/29/2016	11:12 AM	17.37	17.39	17.36	17.37	15560
4/29/2016	11:13 AM	17.29	17.38	17.25	17.365	26559
4/29/2016	11:14 AM	17.15	17.28	17.12	17.28	40967
4/29/2016	11:15 AM	17.13	17.15	17.03	17.15	36388
4/29/2016	11:16 AM	17.21	17.24	17.13	17.15	35789
4/29/2016	11:17 AM	17.24	17.28	17.19	17.23	25361
4/29/2016	11:18 AM	17.31	17.37	17.23	17.25	18551
4/29/2016	11:19 AM	17.38	17.41	17.31	17.31	27311
4/29/2016	11:20 AM	17.44	17.47	17.35	17.36	19325
4/29/2016	11:21 AM	17.41	17.51	17.41	17.44	74281
4/29/2016	11:22 AM	17.49	17.49	17.4	17.4	23620
4/29/2016	11:23 AM	17.53	17.55	17.46	17.48	41434
4/29/2016	11:24 AM	17.43	17.57	17.43	17.53	14850
4/29/2016	11:25 AM	17.51	17.55	17.42	17.43	28871
4/29/2016	11:26 AM	17.44	17.54	17.42	17.52	26560
4/29/2016	11:27 AM	17.48	17.48	17.38	17.44	37852
4/29/2016	11:28 AM	17.43	17.49	17.41	17.47	46497
4/29/2016	11:29 AM	17.51	17.51	17.4	17.41	26495
4/29/2016	11:30 AM	17.55	17.56	17.48	17.5	27933
4/29/2016	11:31 AM	17.66	17.69	17.56	17.56	49827
4/29/2016	11:32 AM	17.69	17.7	17.63	17.65	41389
4/29/2016	11:33 AM	17.63	17.69	17.55	17.69	32696
4/29/2016	11:34 AM	17.73	17.74	17.63	17.64	45620
4/29/2016	11:35 AM	17.74	17.75	17.67	17.73	61832
4/29/2016	11:36 AM	17.86	17.88	17.73	17.73	39831
4/29/2016	11:37 AM	17.91	17.94	17.85	17.88	47426
4/29/2016	11:38 AM	17.91	17.94	17.89	17.93	30061
4/29/2016	11:39 AM	17.87	17.97	17.87	17.91	43333
4/29/2016	11:40 AM	17.76	17.9	17.75	17.88	69743
4/29/2016	11:41 AM	17.753	17.83	17.753	17.77	35124
4/29/2016	11:42 AM	17.73	17.79	17.7	17.76	22663
4/29/2016	11:43 AM	17.82	17.85	17.74	17.75	35131
4/29/2016	11:44 AM	17.77	17.84	17.77	17.82	19942
4/29/2016	11:45 AM	17.86	17.88	17.78	17.78	31231
4/29/2016	11:46 AM	17.75	17.86	17.74	17.85	51938
4/29/2016	11:47 AM	17.87	17.87	17.76	17.76	21436
4/29/2016	11:48 AM	17.82	17.95	17.82	17.88	58802
4/29/2016	11:49 AM	17.76	17.84	17.76	17.81	31555
4/29/2016	11:50 AM	17.67	17.79	17.66	17.77	50419
4/29/2016	11:51 AM	17.64	17.71	17.6	17.69	38719
4/29/2016	11:52 AM	17.55	17.65	17.55	17.63	23446
4/29/2016	11:53 AM	17.54	17.6	17.49	17.55	39902
4/29/2016	11:54 AM	17.45	17.55	17.44	17.53	33764
4/29/2016	11:55 AM	17.44	17.47	17.41	17.47	43389
4/29/2016	11:56 AM	17.42	17.48	17.42	17.43	32205
4/29/2016	11:57 AM	17.46	17.48	17.4	17.42	29246
4/29/2016	11:58 AM	17.38	17.47	17.38	17.45	32320
4/29/2016	11:59 AM	17.37	17.4	17.37	17.385	14148
4/29/2016	12:00 PM	17.36	17.42	17.33	17.39	28774
4/29/2016	12:01 PM	17.34	17.4	17.34	17.37	14506
4/29/2016	12:02 PM	17.4	17.41	17.34	17.35	8033
4/29/2016	12:03 PM	17.55	17.56	17.41	17.41	29339
4/29/2016	12:04 PM	17.54	17.55	17.52	17.54	7277
4/29/2016	12:05 PM	17.61	17.64	17.535	17.54	17569
4/29/2016	12:06 PM	17.67	17.69	17.59	17.6	20320
4/29/2016	12:07 PM	17.53	17.67	17.52	17.67	16881
4/29/2016	12:08 PM	17.59	17.59	17.51	17.53	27413
4/29/2016	12:09 PM	17.65	17.72	17.6	17.6	24646
4/29/2016	12:10 PM	17.63	17.68	17.6	17.67	17191
4/29/2016	12:11 PM	17.65	17.66	17.6	17.63	14773
4/29/2016	12:12 PM	17.68	17.72	17.65	17.66	24550
4/29/2016	12:13 PM	17.73	17.74	17.67	17.67	18830
4/29/2016	12:14 PM	17.68	17.75	17.68	17.75	8188
4/29/2016	12:15 PM	17.85	17.85	17.67	17.69	13459
4/29/2016	12:16 PM	17.7	17.83	17.7	17.83	34232
4/29/2016	12:17 PM	17.57	17.7	17.54	17.69	17908
4/29/2016	12:18 PM	17.54	17.61	17.5	17.56	22824
4/29/2016	12:19 PM	17.53	17.57	17.53	17.54	9326
4/29/2016	12:20 PM	17.49	17.56	17.44	17.53	13872
4/29/2016	12:21 PM	17.44	17.49	17.44	17.49	6000
4/29/2016	12:22 PM	17.39	17.47	17.39	17.46	16376
4/29/2016	12:23 PM	17.4	17.45	17.38	17.41	11192
4/29/2016	12:24 PM	17.47	17.49	17.39	17.39	14896
4/29/2016	12:25 PM	17.55	17.55	17.46	17.48	15868
4/29/2016	12:26 PM	17.51	17.59	17.51	17.57	15393
4/29/2016	12:27 PM	17.49	17.52	17.49	17.52	4500
4/29/2016	12:28 PM	17.46	17.51	17.46	17.49	10800
4/29/2016	12:29 PM	17.52	17.52	17.46	17.46	11833
4/29/2016	12:30 PM	17.53	17.57	17.52	17.53	10071
4/29/2016	12:31 PM	17.58	17.58	17.52	17.53	14208
4/29/2016	12:32 PM	17.51	17.6	17.51	17.6	9607
4/29/2016	12:33 PM	17.47	17.51	17.47	17.5	6982
4/29/2016	12:34 PM	17.4	17.47	17.4	17.47	13613
4/29/2016	12:35 PM	17.39	17.42	17.35	17.41	31054
4/29/2016	12:36 PM	17.4	17.43	17.37	17.37	16390
4/29/2016	12:37 PM	17.37	17.43	17.37	17.41	6800
4/29/2016	12:38 PM	17.41	17.44	17.37	17.37	12927
4/29/2016	12:39 PM	17.29	17.4	17.29	17.4	31950
4/29/2016	12:40 PM	17.3	17.3	17.24	17.28	14700
4/29/2016	12:41 PM	17.35	17.35	17.25	17.29	16432
4/29/2016	12:42 PM	17.4	17.41	17.33	17.35	11900
4/29/2016	12:43 PM	17.42	17.44	17.4	17.4	6297
4/29/2016	12:44 PM	17.42	17.45	17.41	17.42	15165
4/29/2016	12:45 PM	17.39	17.44	17.38	17.44	11220
4/29/2016	12:46 PM	17.38	17.39	17.36	17.39	5156
4/29/2016	12:47 PM	17.36	17.4	17.36	17.38	12239
4/29/2016	12:48 PM	17.33	17.36	17.32	17.35	8950
4/29/2016	12:49 PM	17.25	17.33	17.25	17.33	6196
4/29/2016	12:50 PM	17.23	17.31	17.23	17.29	10100
4/29/2016	12:51 PM	17.18	17.25	17.15	17.24	51703
4/29/2016	12:52 PM	17.23	17.23	17.14	17.18	32516
4/29/2016	12:53 PM	17.28	17.29	17.22	17.23	37401
4/29/2016	12:54 PM	17.31	17.34	17.28	17.28	13442
4/29/2016	12:55 PM	17.43	17.43	17.34	17.34	17748
4/29/2016	12:56 PM	17.47	17.47	17.36	17.42	30662
4/29/2016	12:57 PM	17.5	17.5	17.45	17.47	12935
4/29/2016	12:58 PM	17.53	17.57	17.47	17.51	26297
4/29/2016	12:59 PM	17.57	17.59	17.52	17.52	18250
4/29/2016	1:00 PM	17.53	17.58	17.52	17.57	21750
4/29/2016	1:01 PM	17.53	17.57	17.53	17.57	5302
4/29/2016	1:02 PM	17.52	17.53	17.48	17.49	16718
4/29/2016	1:03 PM	17.52	17.53	17.47	17.52	23496
4/29/2016	1:04 PM	17.45	17.53	17.44	17.53	23474
4/29/2016	1:05 PM	17.49	17.49	17.445	17.45	11161
4/29/2016	1:06 PM	17.45	17.52	17.44	17.49	27073
4/29/2016	1:07 PM	17.33	17.47	17.33	17.45	42600
4/29/2016	1:08 PM	17.33	17.36	17.32	17.34	8668
4/29/2016	1:09 PM	17.33	17.34	17.31	17.33	7349
4/29/2016	1:10 PM	17.32	17.34	17.26	17.33	44236
4/29/2016	1:11 PM	17.35	17.38	17.3	17.31	14396
4/29/2016	1:12 PM	17.4	17.43	17.34	17.35	7432
4/29/2016	1:13 PM	17.36	17.41	17.36	17.41	13200
4/29/2016	1:14 PM	17.31	17.38	17.29	17.38	24125
4/29/2016	1:15 PM	17.23	17.3	17.21	17.3	24753
4/29/2016	1:16 PM	17.22	17.25	17.21	17.22	8983
4/29/2016	1:17 PM	17.26	17.27	17.23	17.23	11410
4/29/2016	1:18 PM	17.26	17.27	17.26	17.27	4794
4/29/2016	1:19 PM	17.13	17.26	17.13	17.26	33986
4/29/2016	1:20 PM	17.08	17.13	17.06	17.13	38749
4/29/2016	1:21 PM	17.05	17.15	17.04	17.08	24672
4/29/2016	1:22 PM	17.05	17.07	17.04	17.05	11518
4/29/2016	1:23 PM	17.25	17.27	17.05	17.05	30040
4/29/2016	1:24 PM	17.18	17.28	17.18	17.26	16400
4/29/2016	1:25 PM	17.1	17.19	17.07	17.19	17744
4/29/2016	1:26 PM	17.08	17.09	17.05	17.08	24086
4/29/2016	1:27 PM	17.07	17.09	17.05	17.09	17305
4/29/2016	1:28 PM	17.15	17.16	17.06	17.07	22635
4/29/2016	1:29 PM	17.22	17.24	17.16	17.16	30015
4/29/2016	1:30 PM	17.19	17.24	17.16	17.22	13241
4/29/2016	1:31 PM	17.27	17.27	17.19	17.21	12000
4/29/2016	1:32 PM	17.35	17.37	17.25	17.27	19533
4/29/2016	1:33 PM	17.36	17.42	17.33	17.36	23974
4/29/2016	1:34 PM	17.37	17.37	17.33	17.36	15127
4/29/2016	1:35 PM	17.39	17.4	17.36	17.38	7300
4/29/2016	1:36 PM	17.43	17.46	17.4	17.4	19388
4/29/2016	1:37 PM	17.35	17.43	17.34	17.43	14860
4/29/2016	1:38 PM	17.54	17.54	17.34	17.35	59162
4/29/2016	1:39 PM	17.6	17.61	17.5	17.52	37515
4/29/2016	1:40 PM	17.55	17.62	17.54	17.61	15240
4/29/2016	1:41 PM	17.6	17.61	17.57	17.57	11800
4/29/2016	1:42 PM	17.61	17.62	17.59	17.61	13154
4/29/2016	1:43 PM	17.73	17.74	17.6	17.62	33998
4/29/2016	1:44 PM	17.8	17.84	17.7	17.71	45826
4/29/2016	1:45 PM	17.82	17.82	17.78	17.81	36837
4/29/2016	1:46 PM	17.88	17.89	17.82	17.83	41880
4/29/2016	1:47 PM	17.83	17.9	17.8	17.87	49470
4/29/2016	1:48 PM	17.85	17.87	17.82	17.82	22760
4/29/2016	1:49 PM	17.87	17.91	17.83	17.88	25766
4/29/2016	1:50 PM	17.83	17.89	17.83	17.87	24128
4/29/2016	1:51 PM	17.82	17.83	17.79	17.83	37327
4/29/2016	1:52 PM	17.819	17.84	17.76	17.82	44557
4/29/2016	1:53 PM	17.76	17.81	17.7	17.81	42786
4/29/2016	1:54 PM	17.72	17.76	17.67	17.76	21371
4/29/2016	1:55 PM	17.83	17.83	17.72	17.72	49466
4/29/2016	1:56 PM	17.89	17.93	17.84	17.84	39980
4/29/2016	1:57 PM	17.95	17.96	17.9	17.91	23135
4/29/2016	1:58 PM	17.98	17.98	17.92	17.95	20809
4/29/2016	1:59 PM	17.97	18	17.95	17.98	53850
4/29/2016	2:00 PM	17.96	17.97	17.93	17.97	17850
4/29/2016	2:01 PM	17.81	17.95	17.8	17.95	52145
4/29/2016	2:02 PM	17.86	17.86	17.8	17.81	14069
4/29/2016	2:03 PM	17.85	17.88	17.84	17.88	3200
4/29/2016	2:04 PM	17.83	17.88	17.83	17.83	9808
4/29/2016	2:05 PM	17.74	17.84	17.74	17.84	20226
4/29/2016	2:06 PM	17.81	17.82	17.76	17.76	5583
4/29/2016	2:07 PM	17.85	17.87	17.83	17.83	8473
4/29/2016	2:08 PM	17.91	17.93	17.851	17.86	12358
4/29/2016	2:09 PM	17.99	18	17.9	17.907	50848
4/29/2016	2:10 PM	18.12	18.15	18	18	107640
4/29/2016	2:11 PM	18.17	18.17	18.12	18.13	17816
4/29/2016	2:12 PM	18.23	18.25	18.13	18.17	74440
4/29/2016	2:13 PM	18.19	18.24	18.18	18.235	20836
4/29/2016	2:14 PM	18.21	18.23	18.18	18.2	20679
4/29/2016	2:15 PM	18.21	18.25	18.19	18.22	22172
4/29/2016	2:16 PM	18.26	18.28	18.22	18.22	27567
4/29/2016	2:17 PM	18.32	18.34	18.29	18.29	20992
4/29/2016	2:18 PM	18.33	18.4	18.31	18.31	53279
4/29/2016	2:19 PM	18.19	18.34	18.19	18.33	61492
4/29/2016	2:20 PM	18.09	18.2	18.08	18.2	26101
4/29/2016	2:21 PM	18.11	18.15	18.09	18.1	9403
4/29/2016	2:22 PM	18.16	18.16	18.1	18.12	20827
4/29/2016	2:23 PM	18.06	18.15	18.03	18.15	29076
4/29/2016	2:24 PM	18	18.06	17.95	18.06	35602
4/29/2016	2:25 PM	18.02	18.05	17.99	18	14812
4/29/2016	2:26 PM	18.1	18.1	18.02	18.02	18302
4/29/2016	2:27 PM	18.06	18.09	18.03	18.09	11593
4/29/2016	2:28 PM	17.9	18.05	17.89	18.05	39717
4/29/2016	2:29 PM	17.91	17.93	17.86	17.88	24488
4/29/2016	2:30 PM	18	18	17.88	17.91	31906
4/29/2016	2:31 PM	18.04	18.09	18	18	18572
4/29/2016	2:32 PM	18.14	18.14	18.03	18.03	30673
4/29/2016	2:33 PM	18.14	18.2	18.12	18.14	46200
4/29/2016	2:34 PM	18.18	18.18	18.1	18.12	22131
4/29/2016	2:35 PM	18.16	18.2	18.16	18.17	13935
4/29/2016	2:36 PM	18.21	18.22	18.17	18.18	10730
4/29/2016	2:37 PM	18.23	18.24	18.2	18.21	11749
4/29/2016	2:38 PM	18.23	18.25	18.22	18.22	15931
4/29/2016	2:39 PM	18.32	18.35	18.22	18.23	29538
4/29/2016	2:40 PM	18.37	18.38	18.31	18.33	30271
4/29/2016	2:41 PM	18.24	18.36	18.23	18.36	16265
4/29/2016	2:42 PM	18.18	18.26	18.16	18.24	15750
4/29/2016	2:43 PM	18.27	18.27	18.15	18.19	22530
4/29/2016	2:44 PM	18.33	18.35	18.24	18.26	20976
4/29/2016	2:45 PM	18.31	18.37	18.31	18.35	24739
4/29/2016	2:46 PM	18.26	18.32	18.25	18.31	22376
4/29/2016	2:47 PM	18.2	18.25	18.2	18.25	33505
4/29/2016	2:48 PM	18.13	18.22	18.13	18.2	18614
4/29/2016	2:49 PM	18.09	18.14	18.09	18.14	13213
4/29/2016	2:50 PM	18.17	18.21	18.09	18.09	54597
4/29/2016	2:51 PM	18.28	18.28	18.14	18.18	21821
4/29/2016	2:52 PM	18.32	18.33	18.26	18.28	25979
4/29/2016	2:53 PM	18.35	18.37	18.29	18.3	33746
4/29/2016	2:54 PM	18.33	18.38	18.33	18.34	35737
4/29/2016	2:55 PM	18.31	18.34	18.28	18.33	46593
4/29/2016	2:56 PM	18.35	18.35	18.25	18.27	13445
4/29/2016	2:57 PM	18.47	18.5	18.35	18.35	90767
4/29/2016	2:58 PM	18.4	18.46	18.37	18.46	25117
4/29/2016	2:59 PM	18.4	18.4	18.33	18.4	14217
4/29/2016	3:00 PM	18.4	18.44	18.4	18.4	16195
4/29/2016	3:01 PM	18.28	18.45	18.28	18.42	37586
4/29/2016	3:02 PM	18.19	18.31	18.19	18.29	12000
4/29/2016	3:03 PM	18.33	18.33	18.18	18.19	20316
4/29/2016	3:04 PM	18.32	18.34	18.27	18.33	12680
4/29/2016	3:05 PM	18.32	18.32	18.28	18.32	10700
4/29/2016	3:06 PM	18.29	18.35	18.29	18.33	7027
4/29/2016	3:07 PM	18.12	18.28	18.12	18.28	36134
4/29/2016	3:08 PM	18.01	18.11	18.01	18.11	22764
4/29/2016	3:09 PM	18.09	18.09	17.93	18.01	38983
4/29/2016	3:10 PM	18.04	18.09	17.98	18.09	23757
4/29/2016	3:11 PM	18.04	18.04	17.98	18.02	36594
4/29/2016	3:12 PM	17.84	18.05	17.84	18.02	44641
4/29/2016	3:13 PM	17.78	17.9	17.78	17.85	58764
4/29/2016	3:14 PM	17.7	17.78	17.63	17.78	35291
4/29/2016	3:15 PM	17.73	17.73	17.64	17.69	21613
4/29/2016	3:16 PM	17.6	17.73	17.59	17.73	39943
4/29/2016	3:17 PM	17.71	17.73	17.6	17.6	17764
4/29/2016	3:18 PM	17.73	17.76	17.66	17.677	19692
4/29/2016	3:19 PM	17.71	17.73	17.64	17.73	35260
4/29/2016	3:20 PM	17.68	17.73	17.673	17.7	13431
4/29/2016	3:21 PM	17.67	17.69	17.63	17.67	23298
4/29/2016	3:22 PM	17.7	17.74	17.69	17.69	15870
4/29/2016	3:23 PM	17.61	17.7	17.6	17.7	22128
4/29/2016	3:24 PM	17.59	17.61	17.46	17.59	110871
4/29/2016	3:25 PM	17.64	17.65	17.55	17.58	16520
4/29/2016	3:26 PM	17.66	17.68	17.62	17.63	10600
4/29/2016	3:27 PM	17.65	17.66	17.56	17.64	23647
4/29/2016	3:28 PM	17.65	17.71	17.61	17.65	25618
4/29/2016	3:29 PM	17.84	17.85	17.65	17.66	36092
4/29/2016	3:30 PM	17.81	17.87	17.765	17.83	33884
4/29/2016	3:31 PM	17.67	17.82	17.67	17.81	42714
4/29/2016	3:32 PM	17.65	17.69	17.63	17.64	16891
4/29/2016	3:33 PM	17.39	17.64	17.37	17.64	76939
4/29/2016	3:34 PM	17.37	17.41	17.21	17.38	44159
4/29/2016	3:35 PM	17.26	17.4	17.25	17.37	52727
4/29/2016	3:36 PM	17.3	17.35	17.25	17.25	32888
4/29/2016	3:37 PM	17.329	17.33	17.22	17.29	29082
4/29/2016	3:38 PM	17.29	17.35	17.26	17.33	26691
4/29/2016	3:39 PM	17.27	17.33	17.2	17.32	32225
4/29/2016	3:40 PM	17.33	17.36	17.25	17.265	13316
4/29/2016	3:41 PM	17.32	17.35	17.27	17.32	29147
4/29/2016	3:42 PM	17.3	17.35	17.28	17.34	8400
4/29/2016	3:43 PM	17.19	17.31	17.18	17.3	19676
4/29/2016	3:44 PM	17.23	17.27	17.17	17.19	32214
4/29/2016	3:45 PM	17.12	17.25	17.12	17.25	25626
4/29/2016	3:46 PM	16.82	17.15	16.8	17.12	162436
4/29/2016	3:47 PM	16.84	16.89	16.795	16.81	131028
4/29/2016	3:48 PM	16.89	16.95	16.83	16.85	34822
4/29/2016	3:49 PM	17.02	17.09	16.9	16.9	49027
4/29/2016	3:50 PM	17.06	17.16	17.03	17.03	48027
4/29/2016	3:51 PM	17.07	17.1	16.99	17.06	40479
4/29/2016	3:52 PM	17.07	17.12	17.03	17.06	53112
4/29/2016	3:53 PM	17.2	17.2	17.05	17.08	40059
4/29/2016	3:54 PM	17.15	17.29	17.145	17.19	64876
4/29/2016	3:55 PM	17.05	17.17	17.04	17.16	57937
4/29/2016	3:56 PM	17.06	17.14	17.04	17.06	37551
4/29/2016	3:57 PM	17.01	17.13	16.99	17.06	48664
4/29/2016	3:58 PM	17.06	17.11	17	17.02	56593
4/29/2016	3:59 PM	17.06	17.16	17.06	17.06	70149
4/29/2016	4:00 PM	17.02	17.12	16.96	17.05	175140
5/2/2016	9:31 AM	16.46	16.46	16.37	16.38	35126
5/2/2016	9:32 AM	16.51	16.54	16.46	16.49	50094
5/2/2016	9:33 AM	16.6	16.6	16.53	16.53	40412
5/2/2016	9:34 AM	16.62	16.64	16.57	16.63	61417
5/2/2016	9:35 AM	16.6	16.68	16.57	16.63	52302
5/2/2016	9:36 AM	16.68	16.72	16.55	16.6	33531
5/2/2016	9:37 AM	16.69	16.72	16.65	16.69	52869
5/2/2016	9:38 AM	16.67	16.74	16.67	16.69	47339
5/2/2016	9:39 AM	16.51	16.67	16.5	16.66	29727
5/2/2016	9:40 AM	16.43	16.5	16.39	16.5	74480
5/2/2016	9:41 AM	16.43	16.44	16.38	16.43	47490
5/2/2016	9:42 AM	16.39	16.41	16.37	16.4	31172
5/2/2016	9:43 AM	16.44	16.44	16.37	16.39	25535
5/2/2016	9:44 AM	16.43	16.5	16.43	16.44	27334
5/2/2016	9:45 AM	16.41	16.45	16.4	16.42	31012
5/2/2016	9:46 AM	16.47	16.49	16.32	16.42	43335
5/2/2016	9:47 AM	16.57	16.6	16.47	16.47	73554
5/2/2016	9:48 AM	16.61	16.65	16.57	16.57	29518
5/2/2016	9:49 AM	16.61	16.62	16.55	16.61	36007
5/2/2016	9:50 AM	16.56	16.62	16.54	16.62	21409
5/2/2016	9:51 AM	16.64	16.7	16.57	16.57	48470
5/2/2016	9:52 AM	16.57	16.68	16.57	16.65	24464
5/2/2016	9:53 AM	16.51	16.61	16.48	16.6	29567
5/2/2016	9:54 AM	16.47	16.54	16.45	16.5	31249
5/2/2016	9:55 AM	16.39	16.49	16.37	16.47	52146
5/2/2016	9:56 AM	16.49	16.55	16.4	16.41	43375
5/2/2016	9:57 AM	16.46	16.51	16.43	16.5	17360
5/2/2016	9:58 AM	16.44	16.47	16.44	16.455	20817
5/2/2016	9:59 AM	16.47	16.48	16.41	16.45	21077
5/2/2016	10:00 AM	16.6	16.6	16.44	16.47	23062
5/2/2016	10:01 AM	16.6	16.64	16.43	16.61	70574
5/2/2016	10:02 AM	16.59	16.62	16.49	16.61	63646
5/2/2016	10:03 AM	16.6	16.68	16.56	16.61	64798
5/2/2016	10:04 AM	16.54	16.64	16.5	16.64	49776
5/2/2016	10:05 AM	16.53	16.64	16.52	16.55	36304
5/2/2016	10:06 AM	16.48	16.56	16.45	16.53	45483
5/2/2016	10:07 AM	16.52	16.61	16.49	16.49	31530
5/2/2016	10:08 AM	16.41	16.54	16.4	16.52	32636
5/2/2016	10:09 AM	16.41	16.51	16.38	16.41	40017
5/2/2016	10:10 AM	16.26	16.41	16.25	16.41	37774
5/2/2016	10:11 AM	16.25	16.29	16.23	16.25	32655
5/2/2016	10:12 AM	16.27	16.32	16.25	16.25	26593
5/2/2016	10:13 AM	16.25	16.29	16.225	16.28	20327
5/2/2016	10:14 AM	16.13	16.25	16.12	16.24	43120
5/2/2016	10:15 AM	16.07	16.16	16.05	16.13	67232
5/2/2016	10:16 AM	15.86	16.07	15.852	16.07	91932
5/2/2016	10:17 AM	15.75	15.86	15.74	15.86	72078
5/2/2016	10:18 AM	15.82	15.85	15.74	15.75	44137
5/2/2016	10:19 AM	15.86	15.91	15.8	15.81	32930
5/2/2016	10:20 AM	15.87	15.9	15.8	15.86	26258
5/2/2016	10:21 AM	15.74	15.86	15.74	15.86	23550
5/2/2016	10:22 AM	15.73	15.75	15.71	15.73	33537
5/2/2016	10:23 AM	15.76	15.77	15.71	15.74	17387
5/2/2016	10:24 AM	15.76	15.79	15.73	15.75	41248
5/2/2016	10:25 AM	15.72	15.78	15.7	15.75	30187
5/2/2016	10:26 AM	15.64	15.72	15.63	15.71	40383
5/2/2016	10:27 AM	15.64	15.65	15.61	15.63	40816
5/2/2016	10:28 AM	15.72	15.72	15.61	15.64	29567
5/2/2016	10:29 AM	15.71	15.79	15.71	15.72	29889
5/2/2016	10:30 AM	15.75	15.75	15.67	15.73	17937
5/2/2016	10:31 AM	15.74	15.76	15.72	15.75	13699
5/2/2016	10:32 AM	15.74	15.74	15.69	15.74	19052
5/2/2016	10:33 AM	15.74	15.75	15.72	15.75	8800
5/2/2016	10:34 AM	15.75	15.77	15.72	15.74	43200
5/2/2016	10:35 AM	15.865	15.865	15.76	15.76	30797
5/2/2016	10:36 AM	15.92	15.93	15.85	15.86	26497
5/2/2016	10:37 AM	15.88	15.92	15.87	15.91	15878
5/2/2016	10:38 AM	15.95	15.95	15.89	15.89	30014
5/2/2016	10:39 AM	15.88	15.94	15.87	15.94	17900
5/2/2016	10:40 AM	15.95	15.96	15.855	15.88	24694
5/2/2016	10:41 AM	15.87	15.95	15.87	15.95	16669
5/2/2016	10:42 AM	15.87	15.87	15.84	15.87	15772
5/2/2016	10:43 AM	15.87	15.89	15.84	15.87	12600
5/2/2016	10:44 AM	15.84	15.86	15.81	15.86	17911
5/2/2016	10:45 AM	15.85	15.877	15.845	15.845	10893
5/2/2016	10:46 AM	15.86	15.86	15.8	15.86	10319
5/2/2016	10:47 AM	15.79	15.86	15.78	15.86	16936
5/2/2016	10:48 AM	15.71	15.8	15.71	15.8	15844
5/2/2016	10:49 AM	15.68	15.72	15.66	15.72	11851
5/2/2016	10:50 AM	15.67	15.68	15.66	15.68	9014
5/2/2016	10:51 AM	15.77	15.77	15.67	15.67	27736
5/2/2016	10:52 AM	15.93	15.93	15.77	15.77	18344
5/2/2016	10:53 AM	16.06	16.1	15.94	15.94	35502
5/2/2016	10:54 AM	16.09	16.13	16.07	16.07	36244
5/2/2016	10:55 AM	16.03	16.09	16.02	16.09	16911
5/2/2016	10:56 AM	16.22	16.22	16.04	16.04	39579
5/2/2016	10:57 AM	16.09	16.21	16.09	16.2	17537
5/2/2016	10:58 AM	16.18	16.18	16.07	16.08	16500
5/2/2016	10:59 AM	16.13	16.2	16.09	16.19	23449
5/2/2016	11:00 AM	16.18	16.19	16.12	16.12	26992
5/2/2016	11:01 AM	16.06	16.17	16.06	16.17	22750
5/2/2016	11:02 AM	16.14	16.14	16.07	16.07	8008
5/2/2016	11:03 AM	16.1	16.14	16.08	16.14	17312
5/2/2016	11:04 AM	16.08	16.12	16.08	16.1	13743
5/2/2016	11:05 AM	16.05	16.08	16.03	16.08	13800
5/2/2016	11:06 AM	15.97	16.06	15.96	16.05	21600
5/2/2016	11:07 AM	15.92	15.96	15.89	15.96	22139
5/2/2016	11:08 AM	15.98	16.025	15.93	15.93	35384
5/2/2016	11:09 AM	15.98	15.99	15.97	15.97	7606
5/2/2016	11:10 AM	15.91	15.96	15.87	15.96	27072
5/2/2016	11:11 AM	15.81	15.89	15.79	15.89	12751
5/2/2016	11:12 AM	15.8	15.83	15.75	15.8	20900
5/2/2016	11:13 AM	15.86	15.86	15.78	15.78	22112
5/2/2016	11:14 AM	15.9	15.955	15.84	15.84	10758
5/2/2016	11:15 AM	15.93	15.94	15.87	15.91	16826
5/2/2016	11:16 AM	15.88	15.96	15.87	15.93	19823
5/2/2016	11:17 AM	15.91	15.92	15.86	15.88	18028
5/2/2016	11:18 AM	15.87	15.89	15.83	15.88	7770
5/2/2016	11:19 AM	15.89	15.89	15.83	15.87	11797
5/2/2016	11:20 AM	15.88	15.95	15.88	15.89	14960
5/2/2016	11:21 AM	15.89	15.9	15.87	15.87	10671
5/2/2016	11:22 AM	15.98	15.985	15.88	15.88	17890
5/2/2016	11:23 AM	15.94	15.99	15.92	15.99	13150
5/2/2016	11:24 AM	16.04	16.04	15.93	15.93	19394
5/2/2016	11:25 AM	15.95	16.04	15.925	16.04	11566
5/2/2016	11:26 AM	16.07	16.07	15.98	15.98	20829
5/2/2016	11:27 AM	16.13	16.13	16.04	16.06	27324
5/2/2016	11:28 AM	16.08	16.13	16.03	16.13	126238
5/2/2016	11:29 AM	16.06	16.12	16.05	16.07	81217
5/2/2016	11:30 AM	15.98	16.06	15.96	16.06	138463
5/2/2016	11:31 AM	15.83	15.98	15.83	15.97	34765
5/2/2016	11:32 AM	15.91	15.91	15.82	15.82	23767
5/2/2016	11:33 AM	15.91	15.98	15.88	15.92	73408
5/2/2016	11:34 AM	15.91	15.91	15.89	15.9	19894
5/2/2016	11:35 AM	15.82	15.91	15.8	15.91	12448
5/2/2016	11:36 AM	15.84	15.88	15.82	15.82	12500
5/2/2016	11:37 AM	15.82	15.86	15.82	15.85	7307
5/2/2016	11:38 AM	15.78	15.82	15.7	15.82	32218
5/2/2016	11:39 AM	15.71	15.78	15.71	15.77	14722
5/2/2016	11:40 AM	15.72	15.72	15.69	15.7	16691
5/2/2016	11:41 AM	15.75	15.79	15.71	15.72	21695
5/2/2016	11:42 AM	15.79	15.79	15.75	15.75	11840
5/2/2016	11:43 AM	15.81	15.82	15.79	15.79	6457
5/2/2016	11:44 AM	15.8	15.81	15.77	15.81	6498
5/2/2016	11:45 AM	15.97	15.99	15.81	15.81	24361
5/2/2016	11:46 AM	15.92	15.96	15.9	15.96	16200
5/2/2016	11:47 AM	16	16.02	15.93	15.93	32147
5/2/2016	11:48 AM	15.99	16.01	15.96	15.99	15124
5/2/2016	11:49 AM	15.92	16	15.91	16	18834
5/2/2016	11:50 AM	15.94	15.97	15.92	15.92	9905
5/2/2016	11:51 AM	15.97	15.98	15.94	15.94	7100
5/2/2016	11:52 AM	16.05	16.08	15.97	15.97	23081
5/2/2016	11:53 AM	16.07	16.08	16.06	16.06	9522
5/2/2016	11:54 AM	15.94	16.09	15.94	16.07	20710
5/2/2016	11:55 AM	15.95	15.96	15.88	15.94	25961
5/2/2016	11:56 AM	15.93	15.95	15.92	15.95	8100
5/2/2016	11:57 AM	15.87	15.91	15.82	15.91	19424
5/2/2016	11:58 AM	15.89	15.95	15.86	15.88	17400
5/2/2016	11:59 AM	16.04	16.04	15.89	15.89	18840
5/2/2016	12:00 PM	16.06	16.09	16.03	16.06	29701
5/2/2016	12:01 PM	16.09	16.185	16.07	16.07	45220
5/2/2016	12:02 PM	16.04	16.09	16.01	16.09	22089
5/2/2016	12:03 PM	16.15	16.15	16.05	16.05	18000
5/2/2016	12:04 PM	16.12	16.15	16.06	16.15	32770
5/2/2016	12:05 PM	16.07	16.14	16.06	16.11	19700
5/2/2016	12:06 PM	16.02	16.08	16.01	16.06	12515
5/2/2016	12:07 PM	16.07	16.1	16.01	16.02	18192
5/2/2016	12:08 PM	16.07	16.09	16.05	16.06	11806
5/2/2016	12:09 PM	16.03	16.1	16.01	16.09	10762
5/2/2016	12:10 PM	16.05	16.055	16.02	16.03	10802
5/2/2016	12:11 PM	16.05	16.07	16.02	16.06	12820
5/2/2016	12:12 PM	16.06	16.06	16.01	16.04	10550
5/2/2016	12:13 PM	16.04	16.05	15.98	16.05	19080
5/2/2016	12:14 PM	16.11	16.12	16.04	16.04	10128
5/2/2016	12:15 PM	16.16	16.16	16.09	16.09	14000
5/2/2016	12:16 PM	16.16	16.19	16.14	16.15	13238
5/2/2016	12:17 PM	16.09	16.16	16.09	16.15	9500
5/2/2016	12:18 PM	16.05	16.105	16.05	16.1	7000
5/2/2016	12:19 PM	16.09	16.11	16.05	16.05	8200
5/2/2016	12:20 PM	16.02	16.12	16.02	16.1	13501
5/2/2016	12:21 PM	16.03	16.03	15.99	16.03	8464
5/2/2016	12:22 PM	15.97	16.02	15.96	16.02	24865
5/2/2016	12:23 PM	16.03	16.04	15.99	15.995	8426
5/2/2016	12:24 PM	16.03	16.03	15.96	16.02	14986
5/2/2016	12:25 PM	16.01	16.03	16	16.03	9450
5/2/2016	12:26 PM	16.02	16.02	15.97	15.99	4890
5/2/2016	12:27 PM	16.08	16.09	16.03	16.03	9554
5/2/2016	12:28 PM	16.08	16.115	16.08	16.09	8400
5/2/2016	12:29 PM	16.04	16.07	16.02	16.07	6600
5/2/2016	12:30 PM	16.002	16.05	16	16.04	17450
5/2/2016	12:31 PM	16	16	15.94	16	22893
5/2/2016	12:32 PM	16.03	16.04	16.01	16.01	9000
5/2/2016	12:33 PM	16	16.06	16	16.04	9160
5/2/2016	12:34 PM	15.89	15.99	15.89	15.99	17825
5/2/2016	12:35 PM	15.96	15.96	15.89	15.89	21313
5/2/2016	12:36 PM	15.9	15.95	15.87	15.95	11722
5/2/2016	12:37 PM	15.94	15.95	15.9	15.9	6017
5/2/2016	12:38 PM	15.915	15.94	15.91	15.93	9000
5/2/2016	12:39 PM	15.9	15.92	15.87	15.92	11000
5/2/2016	12:40 PM	15.92	15.925	15.86	15.89	9640
5/2/2016	12:41 PM	15.9	15.96	15.88	15.92	9684
5/2/2016	12:42 PM	15.92	15.92	15.9	15.9	4019
5/2/2016	12:43 PM	15.98	15.99	15.9	15.92	11878
5/2/2016	12:44 PM	15.97	16	15.97	16	8400
5/2/2016	12:45 PM	15.92	15.96	15.91	15.96	10732
5/2/2016	12:46 PM	15.91	15.92	15.9	15.91	11260
5/2/2016	12:47 PM	15.87	15.91	15.87	15.91	10896
5/2/2016	12:48 PM	15.77	15.87	15.77	15.87	16516
5/2/2016	12:49 PM	15.8	15.8	15.77	15.77	9015
5/2/2016	12:50 PM	15.78	15.79	15.77	15.78	8191
5/2/2016	12:51 PM	15.76	15.8	15.76	15.79	12197
5/2/2016	12:52 PM	15.82	15.82	15.76	15.76	21258
5/2/2016	12:53 PM	15.8	15.82	15.8	15.82	5263
5/2/2016	12:54 PM	15.8	15.8	15.76	15.8	12917
5/2/2016	12:55 PM	15.78	15.79	15.78	15.79	5962
5/2/2016	12:56 PM	15.76	15.78	15.76	15.78	11190
5/2/2016	12:57 PM	15.71	15.77	15.65	15.77	80415
5/2/2016	12:58 PM	15.78	15.78	15.7	15.71	16216
5/2/2016	12:59 PM	15.78	15.8	15.78	15.79	29857
5/2/2016	1:00 PM	15.68	15.77	15.67	15.77	27370
5/2/2016	1:01 PM	15.72	15.73	15.68	15.68	10224
5/2/2016	1:02 PM	15.74	15.74	15.73	15.73	12399
5/2/2016	1:03 PM	15.65	15.74	15.65	15.74	20875
5/2/2016	1:04 PM	15.7	15.72	15.64	15.64	17844
5/2/2016	1:05 PM	15.73	15.74	15.7	15.7	32513
5/2/2016	1:06 PM	15.67	15.74	15.67	15.73	32759
5/2/2016	1:07 PM	15.7	15.72	15.66	15.68	7972
5/2/2016	1:08 PM	15.71	15.72	15.69	15.71	7000
5/2/2016	1:09 PM	15.74	15.75	15.71	15.71	18899
5/2/2016	1:10 PM	15.775	15.775	15.73	15.74	15450
5/2/2016	1:11 PM	15.75	15.79	15.75	15.78	7109
5/2/2016	1:12 PM	15.68	15.74	15.68	15.74	9994
5/2/2016	1:13 PM	15.6	15.67	15.57	15.67	53104
5/2/2016	1:14 PM	15.51	15.6	15.49	15.6	79041
5/2/2016	1:15 PM	15.51	15.52	15.49	15.52	20346
5/2/2016	1:16 PM	15.47	15.49	15.45	15.49	14550
5/2/2016	1:17 PM	15.53	15.53	15.46	15.47	11333
5/2/2016	1:18 PM	15.51	15.54	15.5	15.53	16500
5/2/2016	1:19 PM	15.46	15.5	15.45	15.5	28759
5/2/2016	1:20 PM	15.55	15.55	15.45	15.45	23926
5/2/2016	1:21 PM	15.47	15.54	15.47	15.54	12030
5/2/2016	1:22 PM	15.48	15.49	15.44	15.46	15733
5/2/2016	1:23 PM	15.47	15.49	15.47	15.48	12598
5/2/2016	1:24 PM	15.54	15.54	15.47	15.47	15580
5/2/2016	1:25 PM	15.51	15.54	15.51	15.53	5303
5/2/2016	1:26 PM	15.46	15.52	15.46	15.52	13700
5/2/2016	1:27 PM	15.54	15.54	15.46	15.46	12320
5/2/2016	1:28 PM	15.53	15.55	15.52	15.55	5550
5/2/2016	1:29 PM	15.52	15.53	15.52	15.53	8771
5/2/2016	1:30 PM	15.42	15.51	15.42	15.51	22935
5/2/2016	1:31 PM	15.42	15.44	15.4	15.42	26668
5/2/2016	1:32 PM	15.41	15.42	15.41	15.42	8800
5/2/2016	1:33 PM	15.4	15.41	15.39	15.4	14446
5/2/2016	1:34 PM	15.37	15.41	15.37	15.41	8089
5/2/2016	1:35 PM	15.36	15.37	15.35	15.37	12040
5/2/2016	1:36 PM	15.44	15.44	15.36	15.37	11823
5/2/2016	1:37 PM	15.46	15.465	15.44	15.44	5757
5/2/2016	1:38 PM	15.48	15.48	15.45	15.45	14345
5/2/2016	1:39 PM	15.47	15.49	15.46	15.47	8951
5/2/2016	1:40 PM	15.5	15.5	15.47	15.47	12900
5/2/2016	1:41 PM	15.44	15.54	15.44	15.51	17900
5/2/2016	1:42 PM	15.44	15.45	15.43	15.44	6321
5/2/2016	1:43 PM	15.43	15.46	15.43	15.45	2900
5/2/2016	1:44 PM	15.43	15.43	15.42	15.43	6150
5/2/2016	1:45 PM	15.44	15.44	15.44	15.44	1800
5/2/2016	1:46 PM	15.45	15.47	15.43	15.44	8849
5/2/2016	1:47 PM	15.53	15.53	15.46	15.46	9126
5/2/2016	1:48 PM	15.51	15.53	15.51	15.53	11590
5/2/2016	1:49 PM	15.45	15.5	15.45	15.5	21383
5/2/2016	1:50 PM	15.45	15.45	15.41	15.45	12407
5/2/2016	1:51 PM	15.45	15.46	15.45	15.45	9992
5/2/2016	1:52 PM	15.48	15.48	15.45	15.45	17847
5/2/2016	1:53 PM	15.46	15.48	15.45	15.475	34301
5/2/2016	1:54 PM	15.46	15.47	15.45	15.47	9372
5/2/2016	1:55 PM	15.45	15.46	15.45	15.45	6141
5/2/2016	1:56 PM	15.46	15.48	15.45	15.46	16868
5/2/2016	1:57 PM	15.52	15.54	15.46	15.46	23873
5/2/2016	1:58 PM	15.52	15.53	15.5	15.53	11319
5/2/2016	1:59 PM	15.55	15.55	15.52	15.52	9620
5/2/2016	2:00 PM	15.57	15.59	15.54	15.54	12834
5/2/2016	2:01 PM	15.56	15.59	15.55	15.57	17047
5/2/2016	2:02 PM	15.57	15.57	15.54	15.55	11780
5/2/2016	2:03 PM	15.56	15.57	15.54	15.57	7562
5/2/2016	2:04 PM	15.56	15.57	15.55	15.56	13274
5/2/2016	2:05 PM	15.56	15.58	15.56	15.56	14294
5/2/2016	2:06 PM	15.47	15.55	15.47	15.55	27634
5/2/2016	2:07 PM	15.47	15.48	15.45	15.46	26299
5/2/2016	2:08 PM	15.42	15.49	15.42	15.49	9513
5/2/2016	2:09 PM	15.425	15.44	15.41	15.42	23090
5/2/2016	2:10 PM	15.48	15.49	15.425	15.43	7420
5/2/2016	2:11 PM	15.43	15.48	15.43	15.48	5650
5/2/2016	2:12 PM	15.38	15.417	15.38	15.41	13888
5/2/2016	2:13 PM	15.405	15.405	15.38	15.39	6100
5/2/2016	2:14 PM	15.43	15.44	15.39	15.4	16822
5/2/2016	2:15 PM	15.37	15.45	15.37	15.44	13369
5/2/2016	2:16 PM	15.36	15.38	15.33	15.37	14299
5/2/2016	2:17 PM	15.33	15.36	15.31	15.36	13815
5/2/2016	2:18 PM	15.32	15.33	15.31	15.33	5399
5/2/2016	2:19 PM	15.4	15.4	15.32	15.32	16655
5/2/2016	2:20 PM	15.4	15.405	15.399	15.4	5100
5/2/2016	2:21 PM	15.31	15.39	15.31	15.39	9602
5/2/2016	2:22 PM	15.34	15.34	15.32	15.32	5628
5/2/2016	2:23 PM	15.37	15.38	15.35	15.35	2395
5/2/2016	2:24 PM	15.35	15.35	15.34	15.35	8928
5/2/2016	2:25 PM	15.33	15.37	15.33	15.37	16041
5/2/2016	2:26 PM	15.36	15.37	15.325	15.33	10962
5/2/2016	2:27 PM	15.34	15.37	15.34	15.36	9918
5/2/2016	2:28 PM	15.35	15.38	15.34	15.34	4711
5/2/2016	2:29 PM	15.34	15.345	15.33	15.345	4100
5/2/2016	2:30 PM	15.335	15.35	15.325	15.33	11830
5/2/2016	2:31 PM	15.32	15.325	15.32	15.32	1800
5/2/2016	2:32 PM	15.32	15.325	15.31	15.31	4747
5/2/2016	2:33 PM	15.35	15.35	15.325	15.325	4100
5/2/2016	2:34 PM	15.349	15.349	15.34	15.34	2710
5/2/2016	2:35 PM	15.33	15.34	15.33	15.339	3199
5/2/2016	2:36 PM	15.34	15.35	15.32	15.33	5592
5/2/2016	2:37 PM	15.349	15.35	15.339	15.339	8500
5/2/2016	2:38 PM	15.36	15.36	15.335	15.34	4600
5/2/2016	2:39 PM	15.4	15.41	15.38	15.38	4700
5/2/2016	2:40 PM	15.43	15.43	15.4	15.405	13189
5/2/2016	2:41 PM	15.42	15.42	15.42	15.42	1200
5/2/2016	2:42 PM	15.4	15.42	15.39	15.42	10863
5/2/2016	2:43 PM	15.42	15.44	15.4	15.41	9861
5/2/2016	2:44 PM	15.43	15.43	15.42	15.42	5000
5/2/2016	2:45 PM	15.44	15.44	15.42	15.43	23453
5/2/2016	2:46 PM	15.38	15.439	15.345	15.439	19192
5/2/2016	2:47 PM	15.39	15.39	15.38	15.38	3857
5/2/2016	2:48 PM	15.36	15.36	15.35	15.36	5056
5/2/2016	2:49 PM	15.39	15.39	15.38	15.38	3900
5/2/2016	2:50 PM	15.33	15.38	15.33	15.38	8726
5/2/2016	2:51 PM	15.33	15.34	15.33	15.34	1600
5/2/2016	2:52 PM	15.31	15.325	15.305	15.325	14849
5/2/2016	2:54 PM	15.35	15.38	15.32	15.32	21475
5/2/2016	2:55 PM	15.39	15.39	15.36	15.36	2172
5/2/2016	2:56 PM	15.34	15.39	15.33	15.39	12394
5/2/2016	2:57 PM	15.31	15.33	15.3	15.33	16820
5/2/2016	2:58 PM	15.3	15.31	15.3	15.31	5600
5/2/2016	2:59 PM	15.31	15.32	15.31	15.31	8200
5/2/2016	3:00 PM	15.32	15.32	15.311	15.319	6585
5/2/2016	3:01 PM	15.3	15.32	15.3	15.32	2300
5/2/2016	3:02 PM	15.259	15.31	15.25	15.31	33491
5/2/2016	3:03 PM	15.22	15.28	15.22	15.24	23012
5/2/2016	3:04 PM	15.15	15.22	15.13	15.22	43296
5/2/2016	3:05 PM	15.149	15.16	15.149	15.15	18000
5/2/2016	3:06 PM	15.17	15.17	15.12	15.14	18050
5/2/2016	3:07 PM	15.21	15.21	15.17	15.17	12697
5/2/2016	3:08 PM	15.17	15.22	15.17	15.22	14250
5/2/2016	3:09 PM	15.16	15.17	15.16	15.17	10998
5/2/2016	3:10 PM	15.15	15.17	15.15	15.17	2800
5/2/2016	3:11 PM	15.17	15.17	15.13	15.14	7246
5/2/2016	3:12 PM	15.08	15.15	15.08	15.15	27526
5/2/2016	3:13 PM	15.12	15.13	15.08	15.1	14096
5/2/2016	3:14 PM	15.11	15.11	15.095	15.1	13351
5/2/2016	3:15 PM	15.02	15.105	15.02	15.105	21600
5/2/2016	3:16 PM	15.07	15.08	15.03	15.03	36400
5/2/2016	3:17 PM	15.05	15.07	15.03	15.06	15550
5/2/2016	3:18 PM	15.03	15.055	15.02	15.05	20742
5/2/2016	3:19 PM	15.06	15.07	15.03	15.03	33945
5/2/2016	3:20 PM	15.04	15.06	15.04	15.06	3000
5/2/2016	3:21 PM	15.11	15.11	15.04	15.04	21407
5/2/2016	3:22 PM	15.04	15.115	15.04	15.115	8100
5/2/2016	3:23 PM	15.03	15.04	15.03	15.04	1100
5/2/2016	3:24 PM	15.04	15.045	15.04	15.04	2330
5/2/2016	3:25 PM	15.03	15.03	15.025	15.025	500
5/2/2016	3:26 PM	15.04	15.05	15.01	15.03	19016
5/2/2016	3:27 PM	15.04	15.06	15.03	15.03	7969
5/2/2016	3:28 PM	15.05	15.06	15.049	15.049	5700
5/2/2016	3:29 PM	15.05	15.06	15.05	15.06	3250
5/2/2016	3:30 PM	15.05	15.05	15.015	15.04	6759
5/2/2016	3:31 PM	15.12	15.13	15.04	15.04	15286
5/2/2016	3:32 PM	15.11	15.14	15.11	15.11	8400
5/2/2016	3:33 PM	15.08	15.14	15.08	15.14	4650
5/2/2016	3:34 PM	15.13	15.13	15.08	15.08	35684
5/2/2016	3:35 PM	15.12	15.13	15.07	15.13	9930
5/2/2016	3:36 PM	15.08	15.11	15.07	15.11	9500
5/2/2016	3:37 PM	14.99	15.07	14.99	15.06	51071
5/2/2016	3:38 PM	14.97	14.99	14.97	14.99	10818
5/2/2016	3:39 PM	14.9	14.975	14.9	14.97	26056
5/2/2016	3:40 PM	14.92	14.93	14.88	14.89	34974
5/2/2016	3:41 PM	14.85	14.91	14.85	14.91	11312
5/2/2016	3:42 PM	14.83	14.87	14.82	14.85	15293
5/2/2016	3:43 PM	14.81	14.83	14.8	14.83	14286
5/2/2016	3:44 PM	14.695	14.8	14.695	14.8	27744
5/2/2016	3:45 PM	14.74	14.74	14.695	14.695	71034
5/2/2016	3:46 PM	14.77	14.78	14.74	14.74	20609
5/2/2016	3:47 PM	14.81	14.82	14.77	14.77	23000
5/2/2016	3:48 PM	14.83	14.83	14.76	14.81	29513
5/2/2016	3:49 PM	14.84	14.845	14.83	14.83	6876
5/2/2016	3:50 PM	14.88	14.89	14.83	14.84	21898
5/2/2016	3:51 PM	14.98	14.98	14.89	14.89	18040
5/2/2016	3:52 PM	14.98	15.08	14.98	14.98	22134
5/2/2016	3:53 PM	14.99	15.01	14.96	14.98	9387
5/2/2016	3:54 PM	15.03	15.05	15	15	28961
5/2/2016	3:55 PM	14.98	15.04	14.96	15.03	39495
5/2/2016	3:56 PM	15.09	15.1	14.98	14.98	33962
5/2/2016	3:57 PM	15.04	15.12	15.04	15.08	32492
5/2/2016	3:58 PM	15.01	15.05	14.98	15.04	50973
5/2/2016	3:59 PM	14.99	15	14.95	15	43874
5/2/2016	4:00 PM	15.07	15.07	14.99	14.99	94840
5/3/2016	9:31 AM	15.86	15.91	15.82	15.88	33262
5/3/2016	9:32 AM	15.84	15.89	15.83	15.88	45536
5/3/2016	9:33 AM	15.8	15.85	15.8	15.83	20267
5/3/2016	9:34 AM	15.88	15.88	15.8	15.8	17270
5/3/2016	9:35 AM	15.88	15.91	15.87	15.87	40484
5/3/2016	9:36 AM	16	16	15.87	15.88	43932
5/3/2016	9:37 AM	15.91	16.06	15.87	16	49905
5/3/2016	9:38 AM	15.92	15.99	15.91	15.91	25900
5/3/2016	9:39 AM	15.92	15.96	15.87	15.92	21009
5/3/2016	9:40 AM	15.94	15.98	15.92	15.94	11707
5/3/2016	9:41 AM	15.97	16.01	15.95	15.95	22394
5/3/2016	9:42 AM	15.91	16	15.9	15.99	9501
5/3/2016	9:43 AM	15.99	15.99	15.93	15.93	17112
5/3/2016	9:44 AM	15.92	16.03	15.92	16	20655
5/3/2016	9:45 AM	16.04	16.04	15.92	15.92	16964
5/3/2016	9:46 AM	15.995	16.06	15.99	16.04	36831
5/3/2016	9:47 AM	16.06	16.06	15.98	15.98	32653
5/3/2016	9:48 AM	16.12	16.12	16	16.06	30365
5/3/2016	9:49 AM	16.15	16.18	16.12	16.12	47601
5/3/2016	9:50 AM	16.27	16.27	16.14	16.14	62806
5/3/2016	9:51 AM	16.28	16.32	16.23	16.28	61953
5/3/2016	9:52 AM	16.35	16.35	16.29	16.31	27674
5/3/2016	9:53 AM	16.33	16.43	16.33	16.35	33195
5/3/2016	9:54 AM	16.28	16.33	16.26	16.32	25609
5/3/2016	9:55 AM	16.31	16.32	16.245	16.27	35302
5/3/2016	9:56 AM	16.35	16.35	16.29	16.32	25449
5/3/2016	9:57 AM	16.3	16.37	16.3	16.35	19146
5/3/2016	9:58 AM	16.38	16.38	16.25	16.28	30457
5/3/2016	9:59 AM	16.34	16.39	16.34	16.38	10756
5/3/2016	10:00 AM	16.34	16.42	16.34	16.36	38485
5/3/2016	10:01 AM	16.46	16.48	16.38	16.38	31838
5/3/2016	10:02 AM	16.41	16.53	16.41	16.49	60749
5/3/2016	10:03 AM	16.45	16.46	16.39	16.44	14052
5/3/2016	10:04 AM	16.55	16.55	16.47	16.49	19296
5/3/2016	10:05 AM	16.65	16.69	16.55	16.55	80092
5/3/2016	10:06 AM	16.65	16.73	16.62	16.64	48336
5/3/2016	10:07 AM	16.64	16.7	16.64	16.66	18451
5/3/2016	10:08 AM	16.57	16.67	16.57	16.66	21864
5/3/2016	10:09 AM	16.59	16.6	16.54	16.57	12900
5/3/2016	10:10 AM	16.65	16.65	16.59	16.59	11863
5/3/2016	10:11 AM	16.68	16.72	16.65	16.67	17710
5/3/2016	10:12 AM	16.67	16.74	16.62	16.71	23356
5/3/2016	10:13 AM	16.77	16.78	16.66	16.66	35540
5/3/2016	10:14 AM	16.78	16.82	16.75	16.77	31944
5/3/2016	10:15 AM	16.77	16.83	16.75	16.79	39105
5/3/2016	10:16 AM	16.75	16.86	16.73	16.79	26015
5/3/2016	10:17 AM	16.66	16.73	16.65	16.73	18373
5/3/2016	10:18 AM	16.57	16.72	16.555	16.67	38097
5/3/2016	10:19 AM	16.53	16.61	16.53	16.58	25441
5/3/2016	10:20 AM	16.5	16.54	16.47	16.54	35349
5/3/2016	10:21 AM	16.5	16.52	16.465	16.49	26651
5/3/2016	10:22 AM	16.55	16.58	16.48	16.5	21142
5/3/2016	10:23 AM	16.55	16.6	16.54	16.54	13100
5/3/2016	10:24 AM	16.57	16.57	16.52	16.54	19900
5/3/2016	10:25 AM	16.54	16.64	16.5	16.59	19963
5/3/2016	10:26 AM	16.47	16.54	16.47	16.54	14580
5/3/2016	10:27 AM	16.41	16.48	16.4	16.46	41016
5/3/2016	10:28 AM	16.32	16.42	16.31	16.4	34916
5/3/2016	10:29 AM	16.35	16.38	16.3	16.31	19901
5/3/2016	10:30 AM	16.39	16.4	16.28	16.36	33111
5/3/2016	10:31 AM	16.46	16.47	16.41	16.41	37179
5/3/2016	10:32 AM	16.42	16.49	16.42	16.46	20050
5/3/2016	10:33 AM	16.45	16.46	16.393	16.43	10510
5/3/2016	10:34 AM	16.44	16.46	16.42	16.45	21125
5/3/2016	10:35 AM	16.53	16.54	16.44	16.44	23725
5/3/2016	10:36 AM	16.61	16.61	16.54	16.54	20004
5/3/2016	10:37 AM	16.59	16.68	16.59	16.61	37806
5/3/2016	10:38 AM	16.6	16.611	16.57	16.59	7786
5/3/2016	10:39 AM	16.64	16.68	16.6	16.6	24124
5/3/2016	10:40 AM	16.6	16.64	16.56	16.63	30448
5/3/2016	10:41 AM	16.64	16.65	16.59	16.59	7075
5/3/2016	10:42 AM	16.53	16.68	16.53	16.65	11011
5/3/2016	10:43 AM	16.435	16.54	16.43	16.54	33443
5/3/2016	10:44 AM	16.43	16.47	16.38	16.43	15742
5/3/2016	10:45 AM	16.5	16.5	16.37	16.42	31571
5/3/2016	10:46 AM	16.54	16.575	16.48	16.51	19280
5/3/2016	10:47 AM	16.52	16.54	16.47	16.54	11558
5/3/2016	10:48 AM	16.45	16.49	16.44	16.49	11098
5/3/2016	10:49 AM	16.45	16.49	16.41	16.45	18083
5/3/2016	10:50 AM	16.47	16.5	16.41	16.45	21506
5/3/2016	10:51 AM	16.38	16.48	16.35	16.48	23578
5/3/2016	10:52 AM	16.43	16.46	16.38	16.39	14330
5/3/2016	10:53 AM	16.47	16.47	16.36	16.42	14700
5/3/2016	10:54 AM	16.56	16.56	16.44	16.47	20875
5/3/2016	10:55 AM	16.61	16.68	16.58	16.58	27096
5/3/2016	10:56 AM	16.54	16.6	16.51	16.6	21075
5/3/2016	10:57 AM	16.57	16.58	16.55	16.55	6461
5/3/2016	10:58 AM	16.6	16.6	16.57	16.58	11191
5/3/2016	10:59 AM	16.67	16.68	16.6	16.61	24158
5/3/2016	11:00 AM	16.63	16.7	16.61	16.68	25926
5/3/2016	11:01 AM	16.65	16.67	16.65	16.66	8450
5/3/2016	11:02 AM	16.69	16.77	16.66	16.66	47464
5/3/2016	11:03 AM	16.72	16.73	16.66	16.69	11197
5/3/2016	11:04 AM	16.59	16.715	16.56	16.715	18717
5/3/2016	11:05 AM	16.58	16.59	16.57	16.58	6318
5/3/2016	11:06 AM	16.65	16.66	16.59	16.59	12998
5/3/2016	11:07 AM	16.64	16.7	16.64	16.67	19480
5/3/2016	11:08 AM	16.54	16.63	16.52	16.63	29979
5/3/2016	11:09 AM	16.59	16.61	16.57	16.58	28654
5/3/2016	11:10 AM	16.57	16.58	16.55	16.56	5630
5/3/2016	11:11 AM	16.65	16.66	16.6	16.6	11065
5/3/2016	11:12 AM	16.68	16.72	16.65	16.67	18561
5/3/2016	11:13 AM	16.61	16.66	16.6	16.66	15496
5/3/2016	11:14 AM	16.57	16.63	16.57	16.61	7774
5/3/2016	11:15 AM	16.62	16.63	16.57	16.58	6050
5/3/2016	11:16 AM	16.62	16.65	16.61	16.61	5726
5/3/2016	11:17 AM	16.65	16.67	16.59	16.61	6657
5/3/2016	11:18 AM	16.68	16.69	16.62	16.64	13105
5/3/2016	11:19 AM	16.68	16.68	16.62	16.66	6300
5/3/2016	11:20 AM	16.64	16.71	16.64	16.7	5150
5/3/2016	11:21 AM	16.7	16.72	16.65	16.65	10630
5/3/2016	11:22 AM	16.72	16.74	16.71	16.71	11090
5/3/2016	11:23 AM	16.69	16.72	16.69	16.7	22323
5/3/2016	11:24 AM	16.66	16.69	16.65	16.69	29092
5/3/2016	11:25 AM	16.76	16.77	16.68	16.68	19318
5/3/2016	11:26 AM	16.69	16.77	16.69	16.76	9180
5/3/2016	11:27 AM	16.68	16.7	16.68	16.69	4423
5/3/2016	11:28 AM	16.64	16.68	16.63	16.68	9142
5/3/2016	11:29 AM	16.68	16.69	16.62	16.64	15986
5/3/2016	11:30 AM	16.78	16.79	16.7	16.7	21275
5/3/2016	11:31 AM	16.89	16.92	16.8	16.8	75467
5/3/2016	11:32 AM	16.92	16.98	16.89	16.89	47219
5/3/2016	11:33 AM	16.89	16.95	16.89	16.905	9138
5/3/2016	11:34 AM	16.85	16.91	16.84	16.89	17405
5/3/2016	11:35 AM	16.87	16.91	16.85	16.85	6810
5/3/2016	11:36 AM	16.79	16.87	16.78	16.87	16846
5/3/2016	11:37 AM	16.75	16.82	16.73	16.81	24514
5/3/2016	11:38 AM	16.7	16.76	16.69	16.74	27322
5/3/2016	11:39 AM	16.69	16.73	16.64	16.71	12374
5/3/2016	11:40 AM	16.67	16.7	16.65	16.7	31266
5/3/2016	11:41 AM	16.63	16.65	16.61	16.65	6776
5/3/2016	11:42 AM	16.62	16.66	16.6	16.65	2800
5/3/2016	11:43 AM	16.56	16.64	16.55	16.63	32303
5/3/2016	11:44 AM	16.53	16.58	16.53	16.55	24584
5/3/2016	11:45 AM	16.51	16.55	16.5	16.54	10113
5/3/2016	11:46 AM	16.58	16.58	16.5	16.5	11988
5/3/2016	11:47 AM	16.54	16.56	16.52	16.56	7020
5/3/2016	11:48 AM	16.43	16.53	16.43	16.53	21176
5/3/2016	11:49 AM	16.4	16.43	16.38	16.42	25007
5/3/2016	11:50 AM	16.41	16.43	16.39	16.41	33085
5/3/2016	11:51 AM	16.4	16.41	16.38	16.41	9100
5/3/2016	11:52 AM	16.43	16.43	16.4	16.4	4525
5/3/2016	11:53 AM	16.43	16.44	16.42	16.43	3300
5/3/2016	11:54 AM	16.55	16.55	16.45	16.45	24711
5/3/2016	11:55 AM	16.5	16.57	16.49	16.55	17327
5/3/2016	11:56 AM	16.57	16.57	16.52	16.52	10468
5/3/2016	11:57 AM	16.61	16.63	16.57	16.57	21328
5/3/2016	11:58 AM	16.55	16.59	16.535	16.59	7591
5/3/2016	11:59 AM	16.5	16.56	16.5	16.56	2100
5/3/2016	12:00 PM	16.55	16.58	16.47	16.49	10654
5/3/2016	12:01 PM	16.5	16.55	16.5	16.55	2200
5/3/2016	12:02 PM	16.47	16.49	16.47	16.48	5000
5/3/2016	12:03 PM	16.55	16.58	16.5	16.5	8505
5/3/2016	12:04 PM	16.56	16.56	16.55	16.56	3800
5/3/2016	12:05 PM	16.62	16.63	16.57	16.58	9900
5/3/2016	12:06 PM	16.64	16.675	16.63	16.63	25640
5/3/2016	12:07 PM	16.69	16.7	16.65	16.65	5154
5/3/2016	12:08 PM	16.72	16.74	16.69	16.69	2355
5/3/2016	12:09 PM	16.68	16.72	16.66	16.72	9290
5/3/2016	12:10 PM	16.66	16.67	16.63	16.67	25650
5/3/2016	12:11 PM	16.7	16.71	16.69	16.69	12075
5/3/2016	12:12 PM	16.72	16.72	16.67	16.68	2900
5/3/2016	12:13 PM	16.73	16.74	16.71	16.74	10740
5/3/2016	12:14 PM	16.77	16.78	16.74	16.74	8100
5/3/2016	12:15 PM	16.78	16.78	16.73	16.76	10700
5/3/2016	12:16 PM	16.77	16.78	16.76	16.78	2600
5/3/2016	12:17 PM	16.73	16.77	16.73	16.77	11864
5/3/2016	12:18 PM	16.69	16.73	16.66	16.73	5016
5/3/2016	12:19 PM	16.69	16.69	16.66	16.66	5700
5/3/2016	12:20 PM	16.66	16.7	16.66	16.67	8969
5/3/2016	12:21 PM	16.64	16.67	16.61	16.66	9587
5/3/2016	12:22 PM	16.7	16.72	16.63	16.63	2617
5/3/2016	12:23 PM	16.57	16.685	16.57	16.685	11153
5/3/2016	12:24 PM	16.57	16.57	16.55	16.56	4449
5/3/2016	12:25 PM	16.65	16.65	16.56	16.57	13142
5/3/2016	12:26 PM	16.59	16.64	16.59	16.64	5738
5/3/2016	12:27 PM	16.64	16.65	16.6	16.6	3830
5/3/2016	12:28 PM	16.63	16.66	16.62	16.66	15900
5/3/2016	12:29 PM	16.64	16.64	16.6	16.63	2000
5/3/2016	12:30 PM	16.65	16.69	16.64	16.64	2124
5/3/2016	12:31 PM	16.61	16.66	16.59	16.65	11100
5/3/2016	12:32 PM	16.58	16.65	16.56	16.65	2200
5/3/2016	12:33 PM	16.53	16.58	16.53	16.58	20993
5/3/2016	12:34 PM	16.54	16.55	16.53	16.54	6000
5/3/2016	12:35 PM	16.54	16.54	16.52	16.54	1900
5/3/2016	12:36 PM	16.6	16.6	16.53	16.53	5359
5/3/2016	12:37 PM	16.52	16.59	16.5	16.59	23890
5/3/2016	12:38 PM	16.475	16.52	16.45	16.5	9300
5/3/2016	12:39 PM	16.43	16.46	16.43	16.45	7699
5/3/2016	12:40 PM	16.42	16.44	16.41	16.44	3326
5/3/2016	12:41 PM	16.41	16.42	16.37	16.41	30732
5/3/2016	12:42 PM	16.41	16.42	16.39	16.41	11196
5/3/2016	12:43 PM	16.4	16.43	16.4	16.42	6300
5/3/2016	12:44 PM	16.4	16.4	16.37	16.39	9650
5/3/2016	12:45 PM	16.47	16.47	16.41	16.41	4035
5/3/2016	12:46 PM	16.52	16.52	16.46	16.46	4215
5/3/2016	12:47 PM	16.5	16.52	16.49	16.52	11208
5/3/2016	12:48 PM	16.52	16.52	16.5	16.5	900
5/3/2016	12:49 PM	16.51	16.55	16.51	16.54	7196
5/3/2016	12:50 PM	16.46	16.5	16.45	16.5	3550
5/3/2016	12:51 PM	16.37	16.46	16.365	16.46	7845
5/3/2016	12:52 PM	16.25	16.38	16.25	16.35	123325
5/3/2016	12:53 PM	16.325	16.34	16.25	16.26	16723
5/3/2016	12:54 PM	16.29	16.34	16.28	16.34	4600
5/3/2016	12:55 PM	16.35	16.36	16.26	16.28	15600
5/3/2016	12:56 PM	16.41	16.41	16.37	16.37	4300
5/3/2016	12:57 PM	16.35	16.39	16.35	16.39	6790
5/3/2016	12:58 PM	16.36	16.36	16.33	16.34	3200
5/3/2016	12:59 PM	16.38	16.39	16.32	16.34	5025
5/3/2016	1:00 PM	16.32	16.37	16.3	16.37	3000
5/3/2016	1:01 PM	16.29	16.325	16.29	16.325	2817
5/3/2016	1:02 PM	16.34	16.35	16.28	16.28	5750
5/3/2016	1:03 PM	16.3	16.34	16.28	16.33	6299
5/3/2016	1:04 PM	16.31	16.32	16.3	16.3	6534
5/3/2016	1:05 PM	16.29	16.31	16.26	16.31	12646
5/3/2016	1:06 PM	16.33	16.33	16.29	16.29	3746
5/3/2016	1:07 PM	16.31	16.33	16.31	16.32	11615
5/3/2016	1:08 PM	16.26	16.36	16.26	16.33	5462
5/3/2016	1:09 PM	16.1	16.26	16.08	16.25	39201
5/3/2016	1:10 PM	15.99	16.09	15.99	16.07	39013
5/3/2016	1:11 PM	16.03	16.03	15.97	15.98	18729
5/3/2016	1:12 PM	15.99	16.04	15.98	16.01	10893
5/3/2016	1:13 PM	16	16	15.95	15.99	31070
5/3/2016	1:14 PM	16.05	16.06	15.98	15.99	29000
5/3/2016	1:15 PM	16.045	16.06	16.03	16.05	8100
5/3/2016	1:16 PM	16.05	16.06	16.02	16.04	5678
5/3/2016	1:17 PM	16.08	16.08	16.05	16.07	3254
5/3/2016	1:18 PM	16.08	16.11	16.05	16.08	8117
5/3/2016	1:19 PM	16.01	16.08	16.01	16.06	6350
5/3/2016	1:20 PM	16	16.01	16	16.01	5246
5/3/2016	1:21 PM	15.995	16.01	15.99	16.01	15258
5/3/2016	1:22 PM	16	16.02	15.99	15.99	5414
5/3/2016	1:23 PM	15.94	15.99	15.91	15.99	17302
5/3/2016	1:24 PM	15.98	15.99	15.93	15.94	7550
5/3/2016	1:25 PM	16.03	16.1	15.99	15.99	16380
5/3/2016	1:26 PM	16.03	16.08	16.03	16.055	10844
5/3/2016	1:27 PM	16.05	16.05	15.97	16.02	19646
5/3/2016	1:28 PM	16	16.06	16	16.03	5412
5/3/2016	1:29 PM	16	16.01	15.98	16	11107
5/3/2016	1:30 PM	15.98	16.01	15.98	16.01	2920
5/3/2016	1:31 PM	15.97	15.97	15.94	15.97	3000
5/3/2016	1:32 PM	15.99	16.01	15.98	16	7400
5/3/2016	1:33 PM	15.98	16	15.95	15.98	10250
5/3/2016	1:34 PM	16.01	16.02	15.97	15.97	15587
5/3/2016	1:35 PM	15.99	16.01	15.98	16.01	2000
5/3/2016	1:36 PM	16	16	15.97	15.98	4979
5/3/2016	1:37 PM	16.05	16.05	16.01	16.01	8345
5/3/2016	1:38 PM	16.04	16.04	16.02	16.03	5000
5/3/2016	1:39 PM	15.92	16.08	15.9	16.06	73203
5/3/2016	1:40 PM	15.87	15.91	15.86	15.91	16018
5/3/2016	1:41 PM	15.82	15.86	15.82	15.86	45942
5/3/2016	1:42 PM	15.84	15.84	15.8	15.815	45985
5/3/2016	1:43 PM	15.83	15.83	15.8	15.83	22836
5/3/2016	1:44 PM	15.83	15.84	15.82	15.84	3000
5/3/2016	1:45 PM	15.87	15.88	15.84	15.84	8450
5/3/2016	1:46 PM	15.85	15.86	15.83	15.86	4800
5/3/2016	1:47 PM	15.84	15.85	15.84	15.85	4148
5/3/2016	1:48 PM	15.86	15.86	15.81	15.83	13800
5/3/2016	1:49 PM	15.87	15.87	15.85	15.85	3530
5/3/2016	1:50 PM	15.87	15.87	15.85	15.87	6757
5/3/2016	1:51 PM	15.88	15.89	15.86	15.87	2700
5/3/2016	1:52 PM	15.85	15.88	15.85	15.88	640
5/3/2016	1:53 PM	15.82	15.85	15.82	15.85	8233
5/3/2016	1:54 PM	15.85	15.86	15.81	15.81	6770
5/3/2016	1:55 PM	15.92	15.93	15.85	15.85	25600
5/3/2016	1:56 PM	15.97	15.97	15.91	15.93	11700
5/3/2016	1:57 PM	15.99	15.99	15.94	15.97	6110
5/3/2016	1:58 PM	16.02	16.03	15.98	16	27353
5/3/2016	1:59 PM	16.05	16.06	16.03	16.04	13328
5/3/2016	2:00 PM	16.105	16.11	16.05	16.06	24040
5/3/2016	2:01 PM	16.055	16.1	16.05	16.08	18057
5/3/2016	2:02 PM	16.05	16.07	16.02	16.065	16421
5/3/2016	2:03 PM	16.09	16.1	16.055	16.055	11600
5/3/2016	2:04 PM	16.07	16.08	16.06	16.07	14600
5/3/2016	2:05 PM	16.02	16.07	16.015	16.07	8500
5/3/2016	2:06 PM	16.05	16.05	16.02	16.02	3600
5/3/2016	2:07 PM	16.07	16.07	16.06	16.07	4471
5/3/2016	2:08 PM	16.01	16.06	16.01	16.06	2816
5/3/2016	2:09 PM	16.02	16.02	16	16	8051
5/3/2016	2:10 PM	15.98	16.01	15.97	16.01	2040
5/3/2016	2:11 PM	15.94	15.98	15.94	15.98	4901
5/3/2016	2:12 PM	15.96	15.97	15.95	15.96	1800
5/3/2016	2:13 PM	16.16	16.17	15.97	15.97	41070
5/3/2016	2:14 PM	16.21	16.22	16.18	16.18	34200
5/3/2016	2:15 PM	16.22	16.24	16.2	16.23	31476
5/3/2016	2:16 PM	16.17	16.23	16.17	16.23	9860
5/3/2016	2:17 PM	16.22	16.22	16.155	16.18	14845
5/3/2016	2:18 PM	16.33	16.35	16.16	16.2	23602
5/3/2016	2:19 PM	16.3	16.36	16.29	16.34	22452
5/3/2016	2:20 PM	16.36	16.38	16.33	16.33	15864
5/3/2016	2:21 PM	16.41	16.41	16.38	16.38	70327
5/3/2016	2:22 PM	16.38	16.49	16.37	16.43	34316
5/3/2016	2:23 PM	16.38	16.39	16.37	16.37	5300
5/3/2016	2:24 PM	16.39	16.39	16.37	16.37	2999
5/3/2016	2:25 PM	16.37	16.38	16.3	16.38	27845
5/3/2016	2:26 PM	16.36	16.39	16.34	16.35	14437
5/3/2016	2:27 PM	16.43	16.45	16.38	16.38	17090
5/3/2016	2:28 PM	16.42	16.46	16.39	16.43	10600
5/3/2016	2:29 PM	16.33	16.38	16.3	16.38	12565
5/3/2016	2:30 PM	16.33	16.42	16.33	16.34	20298
5/3/2016	2:31 PM	16.38	16.38	16.3	16.32	9077
5/3/2016	2:32 PM	16.37	16.39	16.35	16.36	10820
5/3/2016	2:33 PM	16.3	16.34	16.3	16.34	19787
5/3/2016	2:34 PM	16.31	16.31	16.26	16.29	4444
5/3/2016	2:35 PM	16.3	16.34	16.3	16.31	19800
5/3/2016	2:36 PM	16.17	16.28	16.15	16.28	26017
5/3/2016	2:37 PM	16.19	16.2	16.17	16.18	15076
5/3/2016	2:38 PM	16.18	16.2	16.18	16.2	3000
5/3/2016	2:39 PM	16.2	16.21	16.175	16.175	8172
5/3/2016	2:40 PM	16.2	16.2	16.14	16.16	27902
5/3/2016	2:41 PM	16.28	16.29	16.205	16.205	11571
5/3/2016	2:42 PM	16.285	16.31	16.26	16.29	11664
5/3/2016	2:43 PM	16.24	16.31	16.24	16.29	8501
5/3/2016	2:44 PM	16.29	16.31	16.27	16.27	8500
5/3/2016	2:45 PM	16.24	16.27	16.24	16.27	9300
5/3/2016	2:46 PM	16.25	16.29	16.25	16.26	11251
5/3/2016	2:47 PM	16.22	16.29	16.201	16.265	16700
5/3/2016	2:48 PM	16.21	16.22	16.17	16.21	10144
5/3/2016	2:49 PM	16.31	16.32	16.21	16.21	12207
5/3/2016	2:50 PM	16.38	16.43	16.32	16.32	41776
5/3/2016	2:51 PM	16.39	16.39	16.35	16.38	8600
5/3/2016	2:52 PM	16.37	16.42	16.36	16.4	19100
5/3/2016	2:53 PM	16.36	16.39	16.331	16.38	9694
5/3/2016	2:54 PM	16.31	16.35	16.3	16.34	15106
5/3/2016	2:55 PM	16.23	16.34	16.23	16.34	27124
5/3/2016	2:56 PM	16.29	16.29	16.24	16.24	8000
5/3/2016	2:57 PM	16.35	16.35	16.26	16.28	4250
5/3/2016	2:58 PM	16.29	16.35	16.28	16.35	6700
5/3/2016	2:59 PM	16.19	16.28	16.19	16.28	6000
5/3/2016	3:00 PM	16.2	16.24	16.19	16.19	13346
5/3/2016	3:01 PM	16.22	16.22	16.17	16.17	16800
5/3/2016	3:02 PM	16.36	16.36	16.23	16.23	25443
5/3/2016	3:03 PM	16.32	16.35	16.26	16.35	19900
5/3/2016	3:04 PM	16.33	16.35	16.32	16.33	11300
5/3/2016	3:05 PM	16.31	16.34	16.31	16.34	4100
5/3/2016	3:06 PM	16.22	16.25	16.22	16.25	2900
5/3/2016	3:07 PM	16.28	16.31	16.27	16.27	8090
5/3/2016	3:08 PM	16.27	16.28	16.27	16.28	6391
5/3/2016	3:09 PM	16.24	16.29	16.24	16.28	4952
5/3/2016	3:10 PM	16.24	16.28	16.24	16.26	9306
5/3/2016	3:11 PM	16.3	16.3	16.24	16.24	80189
5/3/2016	3:12 PM	16.48	16.49	16.32	16.32	27482
5/3/2016	3:13 PM	16.54	16.57	16.46	16.48	29568
5/3/2016	3:14 PM	16.5	16.58	16.5	16.54	118825
5/3/2016	3:15 PM	16.54	16.54	16.49	16.5	14238
5/3/2016	3:16 PM	16.54	16.57	16.54	16.55	25750
5/3/2016	3:17 PM	16.57	16.6	16.55	16.57	7720
5/3/2016	3:18 PM	16.52	16.59	16.51	16.59	13945
5/3/2016	3:19 PM	16.43	16.55	16.39	16.53	25870
5/3/2016	3:20 PM	16.4	16.45	16.4	16.44	17204
5/3/2016	3:21 PM	16.39	16.41	16.39	16.39	4660
5/3/2016	3:22 PM	16.41	16.41	16.39	16.39	17500
5/3/2016	3:23 PM	16.5	16.51	16.4	16.4	15948
5/3/2016	3:24 PM	16.65	16.69	16.51	16.51	49360
5/3/2016	3:25 PM	16.57	16.68	16.55	16.67	34048
5/3/2016	3:26 PM	16.55	16.61	16.545	16.56	23600
5/3/2016	3:27 PM	16.49	16.55	16.46	16.55	24850
5/3/2016	3:28 PM	16.49	16.49	16.44	16.49	20854
5/3/2016	3:29 PM	16.53	16.56	16.5	16.5	73958
5/3/2016	3:30 PM	16.6	16.61	16.51	16.51	10930
5/3/2016	3:31 PM	16.56	16.63	16.53	16.62	42382
5/3/2016	3:32 PM	16.61	16.62	16.52	16.54	18200
5/3/2016	3:33 PM	16.71	16.71	16.61	16.61	22060
5/3/2016	3:34 PM	16.74	16.82	16.71	16.71	61410
5/3/2016	3:35 PM	16.72	16.755	16.71	16.75	16188
5/3/2016	3:36 PM	16.72	16.73	16.63	16.73	11395
5/3/2016	3:37 PM	16.72	16.77	16.72	16.72	19298
5/3/2016	3:38 PM	16.65	16.7	16.63	16.7	13801
5/3/2016	3:39 PM	16.55	16.66	16.55	16.65	24595
5/3/2016	3:40 PM	16.59	16.6	16.545	16.55	17650
5/3/2016	3:41 PM	16.59	16.6	16.55	16.56	21160
5/3/2016	3:42 PM	16.66	16.68	16.6	16.6	17612
5/3/2016	3:43 PM	16.67	16.69	16.61	16.62	19100
5/3/2016	3:44 PM	16.66	16.73	16.585	16.68	40988
5/3/2016	3:45 PM	16.66	16.71	16.62	16.66	20688
5/3/2016	3:46 PM	16.52	16.63	16.49	16.63	70108
5/3/2016	3:47 PM	16.58	16.58	16.5	16.53	25191
5/3/2016	3:48 PM	16.46	16.59	16.46	16.59	36979
5/3/2016	3:49 PM	16.35	16.48	16.33	16.45	55171
5/3/2016	3:50 PM	16.33	16.37	16.33	16.35	22142
5/3/2016	3:51 PM	16.35	16.37	16.25	16.31	51422
5/3/2016	3:52 PM	16.24	16.35	16.22	16.35	55666
5/3/2016	3:53 PM	16.26	16.26	16.21	16.23	33817
5/3/2016	3:54 PM	16.29	16.3	16.26	16.26	19405
5/3/2016	3:55 PM	16.18	16.29	16.18	16.29	37785
5/3/2016	3:56 PM	16.22	16.22	16.13	16.17	23084
5/3/2016	3:57 PM	16.28	16.3	16.22	16.22	26465
5/3/2016	3:58 PM	16.41	16.42	16.28	16.28	36364
5/3/2016	3:59 PM	16.42	16.45	16.4	16.42	33174
5/3/2016	4:00 PM	16.35	16.45	16.34	16.42	54657
5/4/2016	9:31 AM	17.04	17.23	17.04	17.22	29129
5/4/2016	9:32 AM	17.01	17.11	17.01	17.05	53132
5/4/2016	9:33 AM	16.92	17	16.91	17	48842
5/4/2016	9:34 AM	17.1	17.11	16.95	16.95	24802
5/4/2016	9:35 AM	17.02	17.07	17.01	17.07	24146
5/4/2016	9:36 AM	17.08	17.11	17	17.01	28442
5/4/2016	9:37 AM	17.21	17.25	17.08	17.08	41498
5/4/2016	9:38 AM	17.21	17.29	17.19	17.22	35804
5/4/2016	9:39 AM	17.13	17.25	17.09	17.21	93299
5/4/2016	9:40 AM	17.23	17.23	17.12	17.12	52529
5/4/2016	9:41 AM	17.2	17.27	17.17	17.24	43563
5/4/2016	9:42 AM	17.21	17.21	17.09	17.2	36016
5/4/2016	9:43 AM	17.19	17.29	17.14	17.22	34253
5/4/2016	9:44 AM	17.29	17.29	17.2	17.2	60741
5/4/2016	9:45 AM	17.28	17.35	17.25	17.29	49699
5/4/2016	9:46 AM	17.28	17.3	17.2	17.29	36860
5/4/2016	9:47 AM	17.29	17.29	17.24	17.28	16342
5/4/2016	9:48 AM	17.39	17.41	17.25	17.28	71827
5/4/2016	9:49 AM	17.24	17.43	17.24	17.41	33570
5/4/2016	9:50 AM	17.15	17.29	17.14	17.23	30550
5/4/2016	9:51 AM	16.97	17.16	16.96	17.14	138137
5/4/2016	9:52 AM	17.09	17.12	16.98	16.98	27510
5/4/2016	9:53 AM	17.04	17.08	17	17.08	26278
5/4/2016	9:54 AM	17.01	17.09	16.98	17.07	22407
5/4/2016	9:55 AM	16.95	17.01	16.95	17.01	30210
5/4/2016	9:56 AM	16.92	16.96	16.86	16.96	86597
5/4/2016	9:57 AM	16.87	16.92	16.82	16.92	39767
5/4/2016	9:58 AM	16.85	16.89	16.83	16.87	16748
5/4/2016	9:59 AM	16.93	16.93	16.84	16.85	16498
5/4/2016	10:00 AM	16.88	16.94	16.88	16.93	30175
5/4/2016	10:01 AM	16.81	16.88	16.77	16.87	101577
5/4/2016	10:02 AM	16.73	16.81	16.73	16.81	50689
5/4/2016	10:03 AM	16.76	16.85	16.73	16.74	91991
5/4/2016	10:04 AM	16.85	16.87	16.703	16.76	33274
5/4/2016	10:05 AM	16.88	16.89	16.772	16.87	29484
5/4/2016	10:06 AM	16.88	16.89	16.84	16.89	15380
5/4/2016	10:07 AM	16.92	16.94	16.88	16.89	36667
5/4/2016	10:08 AM	17	17	16.89	16.92	34473
5/4/2016	10:09 AM	16.98	17.02	16.93	16.99	25065
5/4/2016	10:10 AM	16.97	17.03	16.97	16.98	16695
5/4/2016	10:11 AM	16.82	16.95	16.75	16.95	53558
5/4/2016	10:12 AM	16.67	16.79	16.645	16.79	88910
5/4/2016	10:13 AM	16.7	16.72	16.65	16.67	44802
5/4/2016	10:14 AM	16.78	16.81	16.7	16.7	32915
5/4/2016	10:15 AM	16.85	16.88	16.77	16.77	28806
5/4/2016	10:16 AM	16.88	16.88	16.82	16.85	33341
5/4/2016	10:17 AM	16.88	16.93	16.87	16.9	23612
5/4/2016	10:18 AM	16.88	16.88	16.87	16.87	8200
5/4/2016	10:19 AM	16.95	16.97	16.88	16.89	17504
5/4/2016	10:20 AM	16.85	16.94	16.84	16.94	17144
5/4/2016	10:21 AM	16.93	16.94	16.83	16.84	20915
5/4/2016	10:22 AM	16.89	16.93	16.88	16.92	13324
5/4/2016	10:23 AM	16.92	16.93	16.89	16.9	8340
5/4/2016	10:24 AM	16.95	16.95	16.89	16.92	16151
5/4/2016	10:25 AM	16.95	16.96	16.925	16.96	25282
5/4/2016	10:26 AM	16.99	17.03	16.94	16.95	38527
5/4/2016	10:27 AM	16.98	16.99	16.95	16.98	10540
5/4/2016	10:28 AM	16.99	16.99	16.92	16.97	6784
5/4/2016	10:29 AM	16.9	16.95	16.9	16.95	4850
5/4/2016	10:30 AM	17.02	17.02	16.93	16.93	20554
5/4/2016	10:31 AM	17.12	17.15	17.02	17.02	55458
5/4/2016	10:32 AM	17.14	17.17	17.09	17.125	20149
5/4/2016	10:33 AM	17.07	17.14	17.03	17.135	35389
5/4/2016	10:34 AM	16.99	17.08	16.93	17.08	36993
5/4/2016	10:35 AM	17.09	17.09	16.95	16.97	17543
5/4/2016	10:36 AM	17.13	17.13	17.08	17.09	16593
5/4/2016	10:37 AM	17.1	17.19	17.09	17.12	45894
5/4/2016	10:38 AM	17.05	17.14	17.05	17.11	27934
5/4/2016	10:39 AM	17.05	17.08	16.98	17.04	19452
5/4/2016	10:40 AM	17	17.1	16.95	17.05	25248
5/4/2016	10:41 AM	16.99	17.02	16.92	16.99	26203
5/4/2016	10:42 AM	16.99	17.11	16.98	17	20465
5/4/2016	10:43 AM	17.1	17.12	16.97	16.97	23372
5/4/2016	10:44 AM	17.09	17.18	17.09	17.1	25342
5/4/2016	10:45 AM	17.14	17.16	17.08	17.1	28382
5/4/2016	10:46 AM	17.16	17.17	17.12	17.13	13707
5/4/2016	10:47 AM	17.16	17.17	17.11	17.17	10666
5/4/2016	10:48 AM	17.16	17.23	17.16	17.16	70559
5/4/2016	10:49 AM	17.16	17.19	17.15	17.16	23024
5/4/2016	10:50 AM	17.2	17.2	17.12	17.17	15952
5/4/2016	10:51 AM	17.25	17.25	17.17	17.19	12988
5/4/2016	10:52 AM	17.22	17.29	17.22	17.25	20796
5/4/2016	10:53 AM	17.22	17.25	17.195	17.22	27214
5/4/2016	10:54 AM	17.25	17.27	17.2	17.22	17100
5/4/2016	10:55 AM	17.21	17.27	17.21	17.24	32065
5/4/2016	10:56 AM	17.22	17.24	17.17	17.22	30481
5/4/2016	10:57 AM	17.25	17.295	17.2	17.215	17581
5/4/2016	10:58 AM	17.17	17.25	17.14	17.25	25021
5/4/2016	10:59 AM	17.22	17.22	17.16	17.17	13658
5/4/2016	11:00 AM	17.2	17.26	17.195	17.21	20326
5/4/2016	11:01 AM	17.23	17.23	17.2	17.21	5200
5/4/2016	11:02 AM	17.25	17.26	17.2	17.225	15127
5/4/2016	11:03 AM	17.11	17.3	17.11	17.25	56480
5/4/2016	11:04 AM	17.09	17.12	17.05	17.1	18357
5/4/2016	11:05 AM	17.08	17.14	17.08	17.09	9200
5/4/2016	11:06 AM	17.1	17.12	17.06	17.07	11853
5/4/2016	11:07 AM	17.07	17.11	17.05	17.09	19876
5/4/2016	11:08 AM	17.03	17.09	17.03	17.06	10133
5/4/2016	11:09 AM	17.01	17.06	17	17.02	17065
5/4/2016	11:10 AM	17.07	17.1	16.99	17	22181
5/4/2016	11:11 AM	17.02	17.07	17.02	17.06	18500
5/4/2016	11:12 AM	17.14	17.14	17.03	17.03	15873
5/4/2016	11:13 AM	17.1	17.13	17.08	17.13	8060
5/4/2016	11:14 AM	17.12	17.12	17.07	17.1	12440
5/4/2016	11:15 AM	17.14	17.15	17.05	17.12	28152
5/4/2016	11:16 AM	17.21	17.21	17.13	17.14	27208
5/4/2016	11:17 AM	17.25	17.27	17.19	17.21	23643
5/4/2016	11:18 AM	17.25	17.29	17.25	17.26	31058
5/4/2016	11:19 AM	17.23	17.26	17.23	17.25	10674
5/4/2016	11:20 AM	17.2	17.24	17.19	17.23	17733
5/4/2016	11:21 AM	17.27	17.28	17.19	17.2	35100
5/4/2016	11:22 AM	17.32	17.32	17.27	17.28	9470
5/4/2016	11:23 AM	17.26	17.33	17.26	17.32	47300
5/4/2016	11:24 AM	17.3	17.31	17.25	17.25	11670
5/4/2016	11:25 AM	17.26	17.3	17.25	17.3	15524
5/4/2016	11:26 AM	17.3	17.31	17.27	17.27	11450
5/4/2016	11:27 AM	17.29	17.34	17.27	17.31	27852
5/4/2016	11:28 AM	17.26	17.3	17.24	17.3	27589
5/4/2016	11:29 AM	17.4	17.405	17.26	17.26	48734
5/4/2016	11:30 AM	17.36	17.41	17.34	17.4	24144
5/4/2016	11:31 AM	17.43	17.43	17.33	17.36	29179
5/4/2016	11:32 AM	17.45	17.52	17.43	17.43	99976
5/4/2016	11:33 AM	17.4	17.49	17.4	17.46	22110
5/4/2016	11:34 AM	17.4	17.43	17.39	17.39	16839
5/4/2016	11:35 AM	17.34	17.43	17.33	17.4	22111
5/4/2016	11:36 AM	17.27	17.33	17.24	17.33	20195
5/4/2016	11:37 AM	17.27	17.28	17.26	17.26	16057
5/4/2016	11:38 AM	17.3	17.37	17.26	17.27	21458
5/4/2016	11:39 AM	17.24	17.31	17.22	17.3	25502
5/4/2016	11:40 AM	17.24	17.29	17.24	17.24	20133
5/4/2016	11:41 AM	17.29	17.31	17.22	17.25	34623
5/4/2016	11:42 AM	17.26	17.3	17.26	17.27	11617
5/4/2016	11:43 AM	17.27	17.28	17.25	17.26	12200
5/4/2016	11:44 AM	17.35	17.37	17.24	17.26	26261
5/4/2016	11:45 AM	17.33	17.4	17.31	17.35	19031
5/4/2016	11:46 AM	17.31	17.36	17.31	17.34	11994
5/4/2016	11:47 AM	17.2	17.3	17.18	17.3	31515
5/4/2016	11:48 AM	17.22	17.24	17.2	17.2	16482
5/4/2016	11:49 AM	17.28	17.28	17.18	17.21	28780
5/4/2016	11:50 AM	17.21	17.29	17.21	17.29	12550
5/4/2016	11:51 AM	17.3	17.3	17.21	17.21	14347
5/4/2016	11:52 AM	17.3	17.33	17.3	17.31	17066
5/4/2016	11:53 AM	17.28	17.34	17.28	17.3	10699
5/4/2016	11:54 AM	17.24	17.29	17.22	17.28	11676
5/4/2016	11:55 AM	17.27	17.27	17.21	17.23	13233
5/4/2016	11:56 AM	17.27	17.29	17.27	17.28	7158
5/4/2016	11:57 AM	17.25	17.29	17.23	17.26	15393
5/4/2016	11:58 AM	17.26	17.28	17.22	17.24	10800
5/4/2016	11:59 AM	17.24	17.26	17.19	17.26	22679
5/4/2016	12:00 PM	17.26	17.29	17.24	17.24	9856
5/4/2016	12:01 PM	17.27	17.28	17.255	17.255	11928
5/4/2016	12:02 PM	17.2	17.28	17.19	17.27	16665
5/4/2016	12:03 PM	17.18	17.22	17.17	17.2	18100
5/4/2016	12:04 PM	17.11	17.18	17.11	17.18	31285
5/4/2016	12:05 PM	17.11	17.15	17.11	17.115	16698
5/4/2016	12:06 PM	17.01	17.125	16.98	17.11	80067
5/4/2016	12:07 PM	17.04	17.04	16.995	17	33624
5/4/2016	12:08 PM	17.05	17.05	17	17.035	19362
5/4/2016	12:09 PM	17.08	17.09	17.06	17.065	14853
5/4/2016	12:10 PM	17.15	17.17	17.06	17.08	22518
5/4/2016	12:11 PM	17.1	17.16	17.09	17.145	15700
5/4/2016	12:12 PM	17.09	17.1	17.08	17.1	5683
5/4/2016	12:13 PM	17.06	17.09	17.05	17.09	3155
5/4/2016	12:14 PM	17.04	17.06	17.03	17.05	8570
5/4/2016	12:15 PM	16.91	17.03	16.9	17.03	69195
5/4/2016	12:16 PM	16.91	16.91	16.85	16.9	42123
5/4/2016	12:17 PM	16.88	16.92	16.87	16.89	26413
5/4/2016	12:18 PM	16.88	16.88	16.86	16.88	14000
5/4/2016	12:19 PM	16.83	16.88	16.83	16.86	22208
5/4/2016	12:20 PM	16.88	16.88	16.83	16.83	19675
5/4/2016	12:21 PM	16.8	16.89	16.79	16.88	30284
5/4/2016	12:22 PM	16.85	16.85	16.78	16.8	15565
5/4/2016	12:23 PM	16.75	16.85	16.74	16.85	17090
5/4/2016	12:24 PM	16.84	16.85	16.73	16.74	26142
5/4/2016	12:25 PM	16.76	16.83	16.76	16.83	16749
5/4/2016	12:26 PM	16.74	16.79	16.69	16.77	30164
5/4/2016	12:27 PM	16.73	16.77	16.73	16.74	6606
5/4/2016	12:28 PM	16.78	16.79	16.71	16.73	16435
5/4/2016	12:29 PM	16.86	16.86	16.75	16.78	14089
5/4/2016	12:30 PM	16.83	16.89	16.83	16.86	22901
5/4/2016	12:31 PM	16.86	16.87	16.83	16.83	11480
5/4/2016	12:32 PM	16.82	16.86	16.81	16.86	10900
5/4/2016	12:33 PM	16.84	16.86	16.8	16.82	16764
5/4/2016	12:34 PM	16.835	16.86	16.83	16.85	16814
5/4/2016	12:35 PM	16.8	16.84	16.79	16.84	16200
5/4/2016	12:36 PM	16.86	16.87	16.8	16.8	9400
5/4/2016	12:37 PM	16.86	16.88	16.86	16.86	10948
5/4/2016	12:38 PM	16.86	16.89	16.85	16.85	9394
5/4/2016	12:39 PM	16.92	16.93	16.86	16.86	48362
5/4/2016	12:40 PM	16.99	17.01	16.91	16.91	31417
5/4/2016	12:41 PM	17.07	17.08	16.98	16.99	18086
5/4/2016	12:42 PM	17.06	17.11	17.06	17.07	18589
5/4/2016	12:43 PM	17	17.06	17	17.05	13800
5/4/2016	12:44 PM	17.06	17.06	16.99	17	5178
5/4/2016	12:45 PM	17.08	17.11	17.05	17.05	6871
5/4/2016	12:46 PM	17.08	17.08	17.05	17.08	4778
5/4/2016	12:47 PM	17.04	17.08	17.04	17.08	18102
5/4/2016	12:48 PM	17.12	17.12	17.03	17.03	17379
5/4/2016	12:49 PM	17.09	17.14	17.09	17.12	15555
5/4/2016	12:50 PM	17.14	17.14	17.08	17.09	19639
5/4/2016	12:51 PM	17.18	17.2	17.13	17.13	29048
5/4/2016	12:52 PM	17.16	17.21	17.15	17.18	16783
5/4/2016	12:53 PM	17.13	17.18	17.13	17.16	14300
5/4/2016	12:54 PM	17.17	17.19	17.14	17.14	17537
5/4/2016	12:55 PM	17.19	17.19	17.15	17.16	8995
5/4/2016	12:56 PM	17.23	17.23	17.19	17.19	18671
5/4/2016	12:57 PM	17.23	17.24	17.23	17.23	12869
5/4/2016	12:58 PM	17.29	17.29	17.23	17.23	17913
5/4/2016	12:59 PM	17.31	17.34	17.28	17.29	29136
5/4/2016	1:00 PM	17.4	17.41	17.31	17.31	29815
5/4/2016	1:01 PM	17.41	17.45	17.4	17.41	56508
5/4/2016	1:02 PM	17.4	17.43	17.4	17.41	24272
5/4/2016	1:03 PM	17.34	17.39	17.305	17.39	33658
5/4/2016	1:04 PM	17.28	17.35	17.27	17.34	32589
5/4/2016	1:05 PM	17.31	17.33	17.27	17.27	24046
5/4/2016	1:06 PM	17.34	17.34	17.3	17.3	9800
5/4/2016	1:07 PM	17.33	17.35	17.32	17.34	5977
5/4/2016	1:08 PM	17.26	17.34	17.25	17.34	10715
5/4/2016	1:09 PM	17.28	17.3	17.25	17.25	12000
5/4/2016	1:10 PM	17.32	17.32	17.27	17.27	7140
5/4/2016	1:11 PM	17.4	17.4	17.31	17.31	31803
5/4/2016	1:12 PM	17.39	17.43	17.38	17.41	24125
5/4/2016	1:13 PM	17.36	17.39	17.32	17.39	37300
5/4/2016	1:14 PM	17.38	17.39	17.35	17.35	18260
5/4/2016	1:15 PM	17.33	17.38	17.33	17.37	8721
5/4/2016	1:16 PM	17.29	17.37	17.29	17.32	13603
5/4/2016	1:17 PM	17.24	17.29	17.22	17.29	14955
5/4/2016	1:18 PM	17.25	17.26	17.24	17.24	13345
5/4/2016	1:19 PM	17.19	17.23	17.18	17.23	14694
5/4/2016	1:20 PM	17.18	17.22	17.18	17.19	12835
5/4/2016	1:21 PM	17.2	17.2	17.18	17.19	10258
5/4/2016	1:22 PM	17.2	17.23	17.16	17.21	15600
5/4/2016	1:23 PM	17.21	17.25	17.21	17.215	9269
5/4/2016	1:24 PM	17.17	17.23	17.17	17.215	14800
5/4/2016	1:25 PM	17.22	17.22	17.18	17.18	8911
5/4/2016	1:26 PM	17.25	17.27	17.22	17.23	10833
5/4/2016	1:27 PM	17.24	17.26	17.195	17.26	12518
5/4/2016	1:28 PM	17.15	17.24	17.15	17.24	13228
5/4/2016	1:29 PM	17.11	17.16	17.04	17.15	33937
5/4/2016	1:30 PM	17.03	17.11	17.03	17.1	24550
5/4/2016	1:31 PM	16.99	17.05	16.99	17.01	27250
5/4/2016	1:32 PM	16.95	17	16.94	16.985	31394
5/4/2016	1:33 PM	16.94	17.01	16.935	16.95	13666
5/4/2016	1:34 PM	17.04	17.04	16.94	16.94	20502
5/4/2016	1:35 PM	17.04	17.05	17.025	17.04	10100
5/4/2016	1:36 PM	17.09	17.09	17.01	17.03	12400
5/4/2016	1:37 PM	17.05	17.08	17.04	17.08	15084
5/4/2016	1:38 PM	17.04	17.05	17.01	17.04	11923
5/4/2016	1:39 PM	17.16	17.17	17.045	17.05	46898
5/4/2016	1:40 PM	17.14	17.16	17.12	17.16	3900
5/4/2016	1:41 PM	17.12	17.16	17.11	17.16	12358
5/4/2016	1:42 PM	17.09	17.15	17.085	17.125	10007
5/4/2016	1:43 PM	17.06	17.1	17.05	17.09	6000
5/4/2016	1:44 PM	17.11	17.11	17.035	17.045	13598
5/4/2016	1:45 PM	17.15	17.15	17.105	17.11	21574
5/4/2016	1:46 PM	17.22	17.23	17.14	17.14	23731
5/4/2016	1:47 PM	17.16	17.22	17.13	17.21	31787
5/4/2016	1:48 PM	17.13	17.18	17.13	17.17	23719
5/4/2016	1:49 PM	17.13	17.16	17.08	17.11	10650
5/4/2016	1:50 PM	17.08	17.13	17.08	17.13	6380
5/4/2016	1:51 PM	17.03	17.075	16.99	17.075	29032
5/4/2016	1:52 PM	17.04	17.04	17	17.02	13499
5/4/2016	1:53 PM	17.04	17.07	17.04	17.04	12233
5/4/2016	1:54 PM	17.1	17.11	17.04	17.04	16200
5/4/2016	1:55 PM	17.12	17.13	17.09	17.11	9914
5/4/2016	1:56 PM	17.14	17.15	17.11	17.12	16841
5/4/2016	1:57 PM	17.18	17.2	17.13	17.13	22847
5/4/2016	1:58 PM	17.14	17.19	17.13	17.18	7300
5/4/2016	1:59 PM	17.15	17.17	17.135	17.14	20760
5/4/2016	2:00 PM	17.2	17.24	17.16	17.16	17714
5/4/2016	2:01 PM	17.32	17.33	17.2	17.2	27696
5/4/2016	2:02 PM	17.26	17.36	17.25	17.32	24552
5/4/2016	2:03 PM	17.31	17.31	17.25	17.25	15363
5/4/2016	2:04 PM	17.27	17.35	17.27	17.31	24850
5/4/2016	2:05 PM	17.31	17.31	17.28	17.28	8561
5/4/2016	2:06 PM	17.38	17.4	17.31	17.31	33167
5/4/2016	2:07 PM	17.46	17.46	17.4	17.4	38744
5/4/2016	2:08 PM	17.39	17.46	17.38	17.46	26296
5/4/2016	2:09 PM	17.38	17.38	17.35	17.37	50700
5/4/2016	2:10 PM	17.31	17.39	17.3	17.39	40727
5/4/2016	2:11 PM	17.32	17.325	17.28	17.32	10479
5/4/2016	2:12 PM	17.31	17.33	17.31	17.32	13650
5/4/2016	2:13 PM	17.35	17.37	17.32	17.32	28869
5/4/2016	2:14 PM	17.33	17.36	17.33	17.35	16623
5/4/2016	2:15 PM	17.26	17.335	17.25	17.33	8685
5/4/2016	2:16 PM	17.31	17.32	17.27	17.27	11146
5/4/2016	2:17 PM	17.29	17.31	17.28	17.31	16830
5/4/2016	2:18 PM	17.24	17.3	17.24	17.29	18397
5/4/2016	2:19 PM	17.25	17.25	17.22	17.24	9821
5/4/2016	2:20 PM	17.16	17.25	17.16	17.25	37347
5/4/2016	2:21 PM	17.22	17.25	17.15	17.16	23183
5/4/2016	2:22 PM	17.18	17.22	17.17	17.22	51514
5/4/2016	2:23 PM	17.07	17.18	17.05	17.18	31523
5/4/2016	2:24 PM	16.98	17.06	16.98	17.06	25161
5/4/2016	2:25 PM	17.01	17.04	16.98	16.98	9250
5/4/2016	2:26 PM	16.93	17	16.93	16.99	30788
5/4/2016	2:27 PM	16.92	16.94	16.89	16.93	27778
5/4/2016	2:28 PM	16.87	16.93	16.87	16.91	20359
5/4/2016	2:29 PM	16.83	16.86	16.76	16.86	38771
5/4/2016	2:30 PM	16.78	16.82	16.78	16.82	13786
5/4/2016	2:31 PM	16.79	16.81	16.76	16.78	27508
5/4/2016	2:32 PM	16.81	16.82	16.76	16.79	15490
5/4/2016	2:33 PM	16.76	16.81	16.75	16.81	8770
5/4/2016	2:34 PM	16.84	16.86	16.75	16.76	23108
5/4/2016	2:35 PM	16.84	16.89	16.84	16.84	25573
5/4/2016	2:36 PM	16.8	16.84	16.77	16.83	15328
5/4/2016	2:37 PM	16.89	16.89	16.81	16.81	12739
5/4/2016	2:38 PM	16.92	16.96	16.89	16.895	24708
5/4/2016	2:39 PM	16.85	16.92	16.81	16.92	18526
5/4/2016	2:40 PM	16.82	16.88	16.82	16.87	20295
5/4/2016	2:41 PM	16.88	16.9	16.79	16.81	27929
5/4/2016	2:42 PM	16.88	16.9	16.86	16.87	20749
5/4/2016	2:43 PM	16.87	16.9	16.87	16.89	18000
5/4/2016	2:44 PM	16.98	16.99	16.86	16.86	26114
5/4/2016	2:45 PM	16.97	16.99	16.97	16.98	22049
5/4/2016	2:46 PM	16.9	16.98	16.9	16.97	24400
5/4/2016	2:47 PM	16.91	16.94	16.89	16.9	10564
5/4/2016	2:48 PM	16.89	16.92	16.88	16.9	7209
5/4/2016	2:49 PM	16.87	16.9	16.865	16.89	19018
5/4/2016	2:50 PM	16.85	16.88	16.84	16.87	17469
5/4/2016	2:51 PM	16.9	16.91	16.86	16.86	10057
5/4/2016	2:52 PM	16.88	16.9	16.88	16.9	6400
5/4/2016	2:53 PM	16.93	16.94	16.88	16.88	8200
5/4/2016	2:54 PM	16.82	16.95	16.8	16.93	35879
5/4/2016	2:55 PM	16.89	16.91	16.83	16.83	17661
5/4/2016	2:56 PM	16.9	16.91	16.88	16.89	6778
5/4/2016	2:57 PM	16.89	16.89	16.88	16.89	2900
5/4/2016	2:58 PM	16.99	16.99	16.91	16.91	24136
5/4/2016	2:59 PM	16.97	16.995	16.96	16.99	3500
5/4/2016	3:00 PM	16.96	16.97	16.94	16.97	3000
5/4/2016	3:01 PM	16.91	16.97	16.91	16.96	17306
5/4/2016	3:02 PM	16.9	16.9	16.88	16.9	19319
5/4/2016	3:03 PM	16.91	16.93	16.9	16.9	7900
5/4/2016	3:04 PM	17.11	17.16	16.92	16.92	108344
5/4/2016	3:05 PM	17.11	17.13	17.08	17.1	52132
5/4/2016	3:06 PM	17.12	17.14	17.1	17.11	5479
5/4/2016	3:07 PM	17.125	17.16	17.11	17.12	12056
5/4/2016	3:08 PM	17.14	17.14	17.11	17.12	5500
5/4/2016	3:09 PM	17.06	17.13	17.03	17.13	12100
5/4/2016	3:10 PM	17.02	17.065	17.02	17.06	5167
5/4/2016	3:11 PM	17.08	17.1	17.01	17.01	17122
5/4/2016	3:12 PM	17.04	17.07	17.04	17.07	13720
5/4/2016	3:13 PM	17.01	17.05	17.01	17.05	5200
5/4/2016	3:14 PM	16.995	17.01	16.995	17.01	7498
5/4/2016	3:15 PM	16.85	17.01	16.85	17.01	32945
5/4/2016	3:16 PM	16.85	16.85	16.81	16.85	21131
5/4/2016	3:17 PM	16.91	16.92	16.84	16.85	19425
5/4/2016	3:18 PM	16.87	16.9	16.85	16.9	7100
5/4/2016	3:19 PM	16.88	16.88	16.86	16.86	4577
5/4/2016	3:20 PM	16.86	16.93	16.86	16.88	6199
5/4/2016	3:21 PM	16.91	16.91	16.87	16.87	7174
5/4/2016	3:22 PM	16.85	16.92	16.85	16.91	11694
5/4/2016	3:23 PM	16.855	16.91	16.84	16.84	25264
5/4/2016	3:24 PM	16.85	16.88	16.85	16.86	6305
5/4/2016	3:25 PM	16.82	16.84	16.79	16.84	27755
5/4/2016	3:26 PM	16.84	16.85	16.81	16.82	8161
5/4/2016	3:27 PM	16.86	16.86	16.83	16.84	4164
5/4/2016	3:28 PM	16.9	16.9	16.84	16.86	11482
5/4/2016	3:29 PM	16.94	16.95	16.9	16.9	10280
5/4/2016	3:30 PM	16.91	16.95	16.91	16.94	11570
5/4/2016	3:31 PM	16.9	16.93	16.86	16.93	7569
5/4/2016	3:32 PM	16.92	16.92	16.91	16.91	3200
5/4/2016	3:33 PM	16.83	16.92	16.82	16.92	113486
5/4/2016	3:34 PM	16.84	16.84	16.83	16.83	5539
5/4/2016	3:35 PM	16.84	16.84	16.83	16.84	8650
5/4/2016	3:36 PM	16.81	16.84	16.785	16.84	21924
5/4/2016	3:37 PM	16.86	16.86	16.81	16.81	6700
5/4/2016	3:38 PM	16.9	16.93	16.85	16.86	26206
5/4/2016	3:39 PM	16.91	16.93	16.91	16.92	9924
5/4/2016	3:40 PM	16.86	16.91	16.86	16.91	10546
5/4/2016	3:41 PM	16.8	16.87	16.8	16.86	24100
5/4/2016	3:42 PM	16.72	16.79	16.67	16.79	47174
5/4/2016	3:43 PM	16.69	16.76	16.68	16.71	24692
5/4/2016	3:44 PM	16.67	16.72	16.66	16.68	36513
5/4/2016	3:45 PM	16.67	16.68	16.66	16.67	4472
5/4/2016	3:46 PM	16.65	16.67	16.55	16.67	55836
5/4/2016	3:47 PM	16.57	16.64	16.565	16.64	19582
5/4/2016	3:48 PM	16.57	16.57	16.555	16.56	10370
5/4/2016	3:49 PM	16.56	16.56	16.55	16.56	20398
5/4/2016	3:50 PM	16.57	16.58	16.56	16.56	9800
5/4/2016	3:51 PM	16.65	16.66	16.58	16.58	30804
5/4/2016	3:52 PM	16.7	16.7	16.64	16.645	19112
5/4/2016	3:53 PM	16.66	16.7	16.66	16.7	15855
5/4/2016	3:54 PM	16.65	16.66	16.64	16.66	8350
5/4/2016	3:55 PM	16.67	16.67	16.65	16.65	13549
5/4/2016	3:56 PM	16.72	16.739	16.68	16.68	27300
5/4/2016	3:57 PM	16.73	16.74	16.71	16.71	33790
5/4/2016	3:58 PM	16.75	16.75	16.72	16.72	22650
5/4/2016	3:59 PM	16.74	16.76	16.72	16.75	19939
5/4/2016	4:00 PM	16.78	16.79	16.75	16.75	113101
5/5/2016	9:31 AM	16.08	16.18	16.05	16.16	45356
5/5/2016	9:32 AM	16.06	16.09	16.003	16.09	54591
5/5/2016	9:33 AM	16.19	16.19	16.05	16.06	36132
5/5/2016	9:34 AM	16.21	16.21	16.11	16.19	37377
5/5/2016	9:35 AM	16.21	16.26	16.2	16.2	35946
5/5/2016	9:36 AM	16.29	16.295	16.14	16.21	53059
5/5/2016	9:37 AM	16.32	16.34	16.27	16.29	122518
5/5/2016	9:38 AM	16.3	16.32	16.22	16.32	32569
5/5/2016	9:39 AM	16.3	16.36	16.26	16.32	34664
5/5/2016	9:40 AM	16.18	16.3	16.17	16.3	51845
5/5/2016	9:41 AM	16.27	16.27	16.14	16.18	44510
5/5/2016	9:42 AM	16.32	16.36	16.26	16.26	62473
5/5/2016	9:43 AM	16.24	16.36	16.24	16.34	51722
5/5/2016	9:44 AM	16.39	16.45	16.23	16.24	40934
5/5/2016	9:45 AM	16.42	16.44	16.38	16.4	22061
5/5/2016	9:46 AM	16.43	16.47	16.4	16.4	53273
5/5/2016	9:47 AM	16.43	16.46	16.37	16.43	82921
5/5/2016	9:48 AM	16.48	16.48	16.39	16.43	59263
5/5/2016	9:49 AM	16.43	16.52	16.43	16.49	86782
5/5/2016	9:50 AM	16.35	16.44	16.33	16.42	39935
5/5/2016	9:51 AM	16.31	16.42	16.27	16.35	27762
5/5/2016	9:52 AM	16.38	16.43	16.3	16.31	25503
5/5/2016	9:53 AM	16.36	16.4	16.32	16.39	15286
5/5/2016	9:54 AM	16.37	16.38	16.31	16.36	10300
5/5/2016	9:55 AM	16.35	16.37	16.3	16.365	51497
5/5/2016	9:56 AM	16.31	16.35	16.3	16.34	20034
5/5/2016	9:57 AM	16.31	16.32	16.27	16.32	32406
5/5/2016	9:58 AM	16.43	16.43	16.27	16.31	30958
5/5/2016	9:59 AM	16.42	16.47	16.4	16.43	30923
5/5/2016	10:00 AM	16.42	16.44	16.36	16.42	33930
5/5/2016	10:01 AM	16.43	16.45	16.39	16.43	34740
5/5/2016	10:02 AM	16.4	16.44	16.37	16.43	21461
5/5/2016	10:03 AM	16.31	16.4	16.28	16.4	39029
5/5/2016	10:04 AM	16.25	16.34	16.22	16.3	43700
5/5/2016	10:05 AM	16.14	16.27	16.12	16.25	37964
5/5/2016	10:06 AM	16.14	16.18	16.11	16.13	33150
5/5/2016	10:07 AM	16.1	16.14	16.1	16.14	31671
5/5/2016	10:08 AM	16.16	16.17	16.11	16.11	19800
5/5/2016	10:09 AM	16.2	16.2	16.14	16.16	23147
5/5/2016	10:10 AM	16.14	16.21	16.14	16.21	18580
5/5/2016	10:11 AM	16.16	16.2	16.15	16.15	19136
5/5/2016	10:12 AM	16.11	16.16	16.08	16.16	41845
5/5/2016	10:13 AM	16.07	16.12	16.06	16.12	45737
5/5/2016	10:14 AM	16.08	16.1	16.06	16.07	34137
5/5/2016	10:15 AM	16.01	16.1	16	16.09	56938
5/5/2016	10:16 AM	16.08	16.08	16.01	16.01	20550
5/5/2016	10:17 AM	16.14	16.15	16.06	16.08	35744
5/5/2016	10:18 AM	16.14	16.16	16.11	16.14	12183
5/5/2016	10:19 AM	16.22	16.24	16.15	16.15	78009
5/5/2016	10:20 AM	16.18	16.21	16.17	16.21	30801
5/5/2016	10:21 AM	16.23	16.23	16.16	16.17	15304
5/5/2016	10:22 AM	16.2	16.22	16.16	16.22	16756
5/5/2016	10:23 AM	16.22	16.28	16.18	16.18	46023
5/5/2016	10:24 AM	16.26	16.29	16.21	16.23	30947
5/5/2016	10:25 AM	16.25	16.3	16.24	16.26	18423
5/5/2016	10:26 AM	16.2	16.26	16.2	16.24	10983
5/5/2016	10:27 AM	16.32	16.32	16.2	16.2	30149
5/5/2016	10:28 AM	16.4	16.41	16.33	16.33	55766
5/5/2016	10:29 AM	16.38	16.41	16.33	16.4	19500
5/5/2016	10:30 AM	16.4	16.43	16.38	16.38	17800
5/5/2016	10:31 AM	16.37	16.43	16.36	16.4	12680
5/5/2016	10:32 AM	16.34	16.38	16.31	16.37	13400
5/5/2016	10:33 AM	16.32	16.41	16.32	16.35	12022
5/5/2016	10:34 AM	16.31	16.33	16.29	16.32	13200
5/5/2016	10:35 AM	16.28	16.31	16.28	16.31	15400
5/5/2016	10:36 AM	16.38	16.39	16.29	16.29	23933
5/5/2016	10:37 AM	16.38	16.41	16.36	16.37	15393
5/5/2016	10:38 AM	16.47	16.49	16.38	16.38	26703
5/5/2016	10:39 AM	16.42	16.5	16.42	16.46	19314
5/5/2016	10:40 AM	16.47	16.48	16.41	16.42	19760
5/5/2016	10:41 AM	16.52	16.54	16.47	16.48	32268
5/5/2016	10:42 AM	16.48	16.55	16.48	16.53	29818
5/5/2016	10:43 AM	16.44	16.49	16.42	16.475	21966
5/5/2016	10:44 AM	16.44	16.47	16.42	16.44	48053
5/5/2016	10:45 AM	16.38	16.43	16.36	16.43	37231
5/5/2016	10:46 AM	16.38	16.45	16.35	16.37	18478
5/5/2016	10:47 AM	16.36	16.38	16.31	16.38	20438
5/5/2016	10:48 AM	16.31	16.4	16.31	16.37	23004
5/5/2016	10:49 AM	16.38	16.39	16.31	16.31	9724
5/5/2016	10:50 AM	16.33	16.39	16.3	16.39	15919
5/5/2016	10:51 AM	16.29	16.35	16.285	16.33	38437
5/5/2016	10:52 AM	16.34	16.37	16.28	16.3	16200
5/5/2016	10:53 AM	16.3	16.32	16.28	16.32	8600
5/5/2016	10:54 AM	16.3	16.38	16.285	16.31	12444
5/5/2016	10:55 AM	16.3	16.31	16.27	16.31	13194
5/5/2016	10:56 AM	16.37	16.39	16.29	16.29	18646
5/5/2016	10:57 AM	16.31	16.42	16.31	16.36	13678
5/5/2016	10:58 AM	16.33	16.33	16.29	16.3	28463
5/5/2016	10:59 AM	16.31	16.32	16.29	16.32	9700
5/5/2016	11:00 AM	16.32	16.38	16.31	16.31	11600
5/5/2016	11:01 AM	16.32	16.33	16.3	16.33	13450
5/5/2016	11:02 AM	16.375	16.43	16.31	16.33	16700
5/5/2016	11:03 AM	16.32	16.36	16.29	16.36	25176
5/5/2016	11:04 AM	16.31	16.33	16.3	16.32	18500
5/5/2016	11:05 AM	16.3	16.37	16.3	16.31	23919
5/5/2016	11:06 AM	16.32	16.35	16.3	16.3	9954
5/5/2016	11:07 AM	16.31	16.33	16.27	16.33	16969
5/5/2016	11:08 AM	16.34	16.38	16.29	16.31	20326
5/5/2016	11:09 AM	16.39	16.4	16.3	16.34	29844
5/5/2016	11:10 AM	16.37	16.38	16.35	16.38	8800
5/5/2016	11:11 AM	16.41	16.43	16.36	16.38	17782
5/5/2016	11:12 AM	16.37	16.41	16.37	16.41	27073
5/5/2016	11:13 AM	16.34	16.38	16.32	16.35	16900
5/5/2016	11:14 AM	16.37	16.37	16.31	16.35	13200
5/5/2016	11:15 AM	16.43	16.43	16.38	16.38	8100
5/5/2016	11:16 AM	16.36	16.43	16.36	16.43	10625
5/5/2016	11:17 AM	16.4	16.42	16.35	16.35	12600
5/5/2016	11:18 AM	16.35	16.4	16.32	16.39	15450
5/5/2016	11:19 AM	16.27	16.37	16.26	16.35	31956
5/5/2016	11:20 AM	16.27	16.28	16.23	16.26	38911
5/5/2016	11:21 AM	16.33	16.34	16.27	16.27	16871
5/5/2016	11:22 AM	16.38	16.4	16.28	16.33	23336
5/5/2016	11:23 AM	16.51	16.52	16.38	16.38	65768
5/5/2016	11:24 AM	16.5	16.51	16.45	16.5	34343
5/5/2016	11:25 AM	16.59	16.59	16.5	16.51	33648
5/5/2016	11:26 AM	16.58	16.63	16.55	16.58	32988
5/5/2016	11:27 AM	16.59	16.6	16.57	16.575	10382
5/5/2016	11:28 AM	16.55	16.6	16.55	16.59	54125
5/5/2016	11:29 AM	16.59	16.61	16.58	16.59	17352
5/5/2016	11:30 AM	16.57	16.6	16.57	16.6	6300
5/5/2016	11:31 AM	16.51	16.57	16.5	16.56	19364
5/5/2016	11:32 AM	16.48	16.51	16.47	16.51	8816
5/5/2016	11:33 AM	16.45	16.48	16.45	16.48	11282
5/5/2016	11:34 AM	16.48	16.48	16.43	16.47	15304
5/5/2016	11:35 AM	16.43	16.51	16.43	16.48	8459
5/5/2016	11:36 AM	16.28	16.42	16.24	16.42	68922
5/5/2016	11:37 AM	16.29	16.31	16.26	16.28	3200
5/5/2016	11:38 AM	16.28	16.31	16.27	16.3	8235
5/5/2016	11:39 AM	16.27	16.28	16.26	16.27	2854
5/5/2016	11:40 AM	16.25	16.31	16.25	16.28	19826
5/5/2016	11:41 AM	16.32	16.33	16.25	16.25	22362
5/5/2016	11:42 AM	16.28	16.32	16.28	16.32	16140
5/5/2016	11:43 AM	16.26	16.29	16.24	16.28	9300
5/5/2016	11:44 AM	16.23	16.26	16.19	16.26	15552
5/5/2016	11:45 AM	16.17	16.22	16.17	16.22	12210
5/5/2016	11:46 AM	16.18	16.21	16.17	16.17	14335
5/5/2016	11:47 AM	16.2	16.21	16.17	16.17	15193
5/5/2016	11:48 AM	16.18	16.21	16.18	16.2	26199
5/5/2016	11:49 AM	16.22	16.23	16.18	16.18	14242
5/5/2016	11:50 AM	16.21	16.26	16.21	16.22	23850
5/5/2016	11:51 AM	16.18	16.22	16.18	16.2	21000
5/5/2016	11:52 AM	16.21	16.21	16.17	16.18	21981
5/5/2016	11:53 AM	16.22	16.23	16.2	16.22	10233
5/5/2016	11:54 AM	16.18	16.21	16.18	16.21	8350
5/5/2016	11:55 AM	16.23	16.24	16.18	16.18	8500
5/5/2016	11:56 AM	16.26	16.26	16.23	16.23	4547
5/5/2016	11:57 AM	16.18	16.28	16.18	16.27	5890
5/5/2016	11:58 AM	16.25	16.25	16.18	16.19	12952
5/5/2016	11:59 AM	16.25	16.25	16.22	16.24	9572
5/5/2016	12:00 PM	16.24	16.25	16.22	16.25	10320
5/5/2016	12:01 PM	16.22	16.24	16.18	16.24	14322
5/5/2016	12:02 PM	16.23	16.23	16.19	16.21	7100
5/5/2016	12:03 PM	16.22	16.25	16.22	16.24	14076
5/5/2016	12:04 PM	16.17	16.22	16.17	16.22	6123
5/5/2016	12:05 PM	16.15	16.17	16.13	16.17	20800
5/5/2016	12:06 PM	16.12	16.15	16.11	16.14	12900
5/5/2016	12:07 PM	16.06	16.11	16.02	16.11	25694
5/5/2016	12:08 PM	16.12	16.12	16.06	16.06	22262
5/5/2016	12:09 PM	16.17	16.17	16.12	16.12	15237
5/5/2016	12:10 PM	16.28	16.28	16.16	16.17	31099
5/5/2016	12:11 PM	16.22	16.27	16.21	16.27	15100
5/5/2016	12:12 PM	16.27	16.28	16.22	16.22	8199
5/5/2016	12:13 PM	16.21	16.28	16.2	16.28	25999
5/5/2016	12:14 PM	16.16	16.21	16.16	16.21	7374
5/5/2016	12:15 PM	16.13	16.18	16.12	16.16	27400
5/5/2016	12:16 PM	16.19	16.19	16.12	16.13	16075
5/5/2016	12:17 PM	16.16	16.18	16.15	16.18	6100
5/5/2016	12:18 PM	16.14	16.15	16.14	16.15	7080
5/5/2016	12:19 PM	16.24	16.24	16.14	16.14	7900
5/5/2016	12:20 PM	16.24	16.25	16.2	16.23	6153
5/5/2016	12:21 PM	16.23	16.24	16.21	16.24	12900
5/5/2016	12:22 PM	16.31	16.33	16.23	16.23	25499
5/5/2016	12:23 PM	16.36	16.37	16.32	16.32	18600
5/5/2016	12:24 PM	16.31	16.36	16.29	16.35	14315
5/5/2016	12:25 PM	16.3	16.33	16.3	16.32	11000
5/5/2016	12:26 PM	16.35	16.37	16.3	16.3	26300
5/5/2016	12:27 PM	16.31	16.34	16.29	16.34	14128
5/5/2016	12:28 PM	16.33	16.34	16.32	16.32	8163
5/5/2016	12:29 PM	16.32	16.35	16.32	16.34	7900
5/5/2016	12:30 PM	16.29	16.31	16.28	16.31	19620
5/5/2016	12:31 PM	16.3	16.32	16.28	16.31	14842
5/5/2016	12:32 PM	16.34	16.34	16.3	16.3	4669
5/5/2016	12:33 PM	16.33	16.35	16.32	16.34	5361
5/5/2016	12:34 PM	16.27	16.33	16.25	16.33	12117
5/5/2016	12:35 PM	16.27	16.3	16.26	16.28	6100
5/5/2016	12:36 PM	16.3	16.31	16.27	16.27	9110
5/5/2016	12:37 PM	16.34	16.34	16.31	16.31	9150
5/5/2016	12:38 PM	16.3	16.33	16.29	16.33	11676
5/5/2016	12:39 PM	16.34	16.35	16.28	16.29	5900
5/5/2016	12:40 PM	16.35	16.35	16.34	16.35	7959
5/5/2016	12:41 PM	16.29	16.35	16.27	16.34	12900
5/5/2016	12:42 PM	16.28	16.3	16.28	16.29	8600
5/5/2016	12:43 PM	16.35	16.36	16.28	16.28	16565
5/5/2016	12:44 PM	16.34	16.36	16.34	16.35	9233
5/5/2016	12:45 PM	16.29	16.34	16.27	16.34	5850
5/5/2016	12:46 PM	16.43	16.43	16.3	16.3	31834
5/5/2016	12:47 PM	16.37	16.44	16.345	16.43	13529
5/5/2016	12:48 PM	16.36	16.38	16.35	16.36	9700
5/5/2016	12:49 PM	16.33	16.36	16.31	16.35	9400
5/5/2016	12:50 PM	16.29	16.33	16.29	16.33	7300
5/5/2016	12:51 PM	16.27	16.3	16.26	16.29	6640
5/5/2016	12:52 PM	16.28	16.28	16.26	16.27	5300
5/5/2016	12:53 PM	16.26	16.27	16.24	16.27	11676
5/5/2016	12:54 PM	16.25	16.29	16.25	16.26	5217
5/5/2016	12:55 PM	16.24	16.26	16.24	16.26	3139
5/5/2016	12:56 PM	16.25	16.25	16.21	16.23	14905
5/5/2016	12:57 PM	16.23	16.28	16.23	16.26	8200
5/5/2016	12:58 PM	16.25	16.26	16.23	16.24	5500
5/5/2016	12:59 PM	16.24	16.24	16.22	16.24	6687
5/5/2016	1:00 PM	16.32	16.32	16.245	16.25	9000
5/5/2016	1:01 PM	16.325	16.33	16.28	16.31	10666
5/5/2016	1:02 PM	16.37	16.37	16.33	16.33	8380
5/5/2016	1:03 PM	16.4	16.4	16.36	16.37	39700
5/5/2016	1:04 PM	16.39	16.43	16.39	16.42	23233
5/5/2016	1:05 PM	16.41	16.42	16.38	16.38	6500
5/5/2016	1:06 PM	16.4	16.43	16.39	16.4	7280
5/5/2016	1:07 PM	16.47	16.47	16.4	16.4	19207
5/5/2016	1:08 PM	16.49	16.49	16.47	16.48	7815
5/5/2016	1:09 PM	16.45	16.495	16.44	16.49	9600
5/5/2016	1:10 PM	16.54	16.54	16.45	16.47	22050
5/5/2016	1:11 PM	16.56	16.57	16.53	16.54	31891
5/5/2016	1:12 PM	16.57	16.59	16.56	16.57	12900
5/5/2016	1:13 PM	16.56	16.58	16.56	16.57	9500
5/5/2016	1:14 PM	16.68	16.71	16.54	16.56	66905
5/5/2016	1:15 PM	16.73	16.74	16.67	16.68	21783
5/5/2016	1:16 PM	16.78	16.81	16.72	16.73	55028
5/5/2016	1:17 PM	16.87	16.88	16.79	16.79	16670
5/5/2016	1:18 PM	16.84	16.87	16.84	16.87	20652
5/5/2016	1:19 PM	16.78	16.84	16.75	16.84	30257
5/5/2016	1:20 PM	16.76	16.82	16.75	16.79	35736
5/5/2016	1:21 PM	16.84	16.84	16.75	16.77	23000
5/5/2016	1:22 PM	16.92	16.93	16.85	16.85	21663
5/5/2016	1:23 PM	16.92	16.94	16.9	16.925	24400
5/5/2016	1:24 PM	16.96	17	16.93	16.93	22518
5/5/2016	1:25 PM	17	17.02	16.97	16.97	25391
5/5/2016	1:26 PM	17.05	17.08	17.02	17.02	38365
5/5/2016	1:27 PM	17.04	17.06	17.01	17.03	19814
5/5/2016	1:28 PM	17.07	17.09	17.05	17.05	17375
5/5/2016	1:29 PM	17.15	17.17	17.06	17.06	54141
5/5/2016	1:30 PM	17.16	17.16	17.14	17.15	16369
5/5/2016	1:31 PM	17.07	17.19	17.07	17.17	44288
5/5/2016	1:32 PM	17.11	17.15	17.07	17.07	16632
5/5/2016	1:33 PM	17.09	17.12	17.09	17.11	14360
5/5/2016	1:34 PM	17.11	17.11	17.06	17.07	16566
5/5/2016	1:35 PM	17.16	17.175	17.11	17.11	20762
5/5/2016	1:36 PM	17.16	17.2	17.16	17.16	41925
5/5/2016	1:37 PM	17.21	17.22	17.16	17.16	29476
5/5/2016	1:38 PM	17.24	17.25	17.19	17.23	27023
5/5/2016	1:39 PM	17.23	17.28	17.22	17.25	117074
5/5/2016	1:40 PM	17.19	17.24	17.19	17.24	15637
5/5/2016	1:41 PM	17.13	17.205	17.11	17.2	36975
5/5/2016	1:42 PM	17.07	17.12	17.05	17.12	49360
5/5/2016	1:43 PM	17.07	17.08	17.06	17.08	13821
5/5/2016	1:44 PM	17.07	17.09	17.07	17.07	10960
5/5/2016	1:45 PM	17.14	17.15	17.08	17.08	16234
5/5/2016	1:46 PM	17.09	17.15	17.09	17.15	6760
5/5/2016	1:47 PM	17.09	17.14	17.08	17.1	9458
5/5/2016	1:48 PM	17.08	17.11	17.08	17.09	13329
5/5/2016	1:49 PM	17.07	17.07	17.03	17.07	17669
5/5/2016	1:50 PM	17.15	17.16	17.07	17.08	20045
5/5/2016	1:51 PM	17.11	17.16	17.09	17.16	20908
5/5/2016	1:52 PM	17.13	17.14	17.12	17.12	9500
5/5/2016	1:53 PM	17.11	17.14	17.09	17.14	14933
5/5/2016	1:54 PM	17.04	17.095	17.02	17.095	28569
5/5/2016	1:55 PM	17.14	17.14	17.04	17.04	19873
5/5/2016	1:56 PM	17.15	17.185	17.14	17.14	17668
5/5/2016	1:57 PM	17.1	17.175	17.09	17.15	19335
5/5/2016	1:58 PM	17.06	17.1	17.05	17.1	18759
5/5/2016	1:59 PM	17.06	17.06	17.04	17.06	11795
5/5/2016	2:00 PM	17.07	17.1	17.06	17.06	14561
5/5/2016	2:01 PM	17.15	17.16	17.08	17.08	24261
5/5/2016	2:02 PM	17.05	17.14	17.04	17.14	22459
5/5/2016	2:03 PM	17.02	17.08	17	17.05	31982
5/5/2016	2:04 PM	16.98	17.05	16.98	17.02	31238
5/5/2016	2:05 PM	16.92	16.98	16.89	16.98	43980
5/5/2016	2:06 PM	16.96	16.96	16.86	16.92	36272
5/5/2016	2:07 PM	16.91	16.96	16.91	16.94	11900
5/5/2016	2:08 PM	16.9	16.93	16.89	16.91	15000
5/5/2016	2:09 PM	16.91	16.91	16.85	16.88	20800
5/5/2016	2:10 PM	16.9	16.91	16.885	16.9	5800
5/5/2016	2:11 PM	16.92	16.92	16.885	16.9	6370
5/5/2016	2:12 PM	16.95	16.96	16.91	16.91	11060
5/5/2016	2:13 PM	16.94	17	16.94	16.94	18864
5/5/2016	2:14 PM	16.93	16.945	16.91	16.92	14330
5/5/2016	2:15 PM	16.93	16.95	16.93	16.93	6300
5/5/2016	2:16 PM	16.94	16.94	16.92	16.93	8829
5/5/2016	2:17 PM	16.99	17	16.95	16.95	22024
5/5/2016	2:18 PM	17	17.02	17	17	7209
5/5/2016	2:19 PM	17.05	17.06	16.98	17	22495
5/5/2016	2:20 PM	17.11	17.11	17.04	17.04	31707
5/5/2016	2:21 PM	17.05	17.11	17.04	17.11	12450
5/5/2016	2:22 PM	16.96	17.03	16.925	17.03	11350
5/5/2016	2:23 PM	16.92	16.99	16.92	16.95	14366
5/5/2016	2:24 PM	16.87	16.94	16.865	16.92	16108
5/5/2016	2:25 PM	16.87	16.88	16.81	16.87	26416
5/5/2016	2:26 PM	16.96	16.96	16.84	16.84	12100
5/5/2016	2:27 PM	16.92	16.96	16.91	16.96	10660
5/5/2016	2:28 PM	16.91	16.94	16.91	16.92	7972
5/5/2016	2:29 PM	16.91	16.94	16.9	16.94	13200
5/5/2016	2:30 PM	16.97	16.97	16.91	16.91	10319
5/5/2016	2:31 PM	16.91	16.96	16.9	16.96	18580
5/5/2016	2:32 PM	16.94	16.94	16.89	16.9	4049
5/5/2016	2:33 PM	17.02	17.02	16.93	16.93	28797
5/5/2016	2:34 PM	16.94	17.04	16.94	17.02	15633
5/5/2016	2:35 PM	16.97	17.01	16.94	16.95	26356
5/5/2016	2:36 PM	16.89	16.97	16.89	16.97	40900
5/5/2016	2:37 PM	16.97	16.98	16.89	16.89	16434
5/5/2016	2:38 PM	16.95	17	16.95	16.96	15141
5/5/2016	2:39 PM	16.99	16.99	16.95	16.95	8600
5/5/2016	2:40 PM	17	17	16.97	16.97	10000
5/5/2016	2:41 PM	17	17.03	17	17.02	8971
5/5/2016	2:42 PM	16.83	16.99	16.83	16.99	20794
5/5/2016	2:43 PM	16.84	16.845	16.8	16.82	18626
5/5/2016	2:44 PM	16.89	16.89	16.84	16.85	13798
5/5/2016	2:45 PM	16.79	16.89	16.79	16.89	11793
5/5/2016	2:46 PM	16.76	16.81	16.74	16.8	28365
5/5/2016	2:47 PM	16.68	16.78	16.68	16.76	19727
5/5/2016	2:48 PM	16.73	16.73	16.67	16.68	33603
5/5/2016	2:49 PM	16.7	16.77	16.68	16.74	24863
5/5/2016	2:50 PM	16.73	16.73	16.68	16.7	10910
5/5/2016	2:51 PM	16.73	16.75	16.71	16.73	16119
5/5/2016	2:52 PM	16.78	16.79	16.73	16.73	8850
5/5/2016	2:53 PM	16.81	16.81	16.76	16.78	39515
5/5/2016	2:54 PM	16.78	16.81	16.76	16.81	13900
5/5/2016	2:55 PM	16.85	16.86	16.8	16.82	11194
5/5/2016	2:56 PM	16.81	16.88	16.81	16.855	19303
5/5/2016	2:57 PM	16.86	16.88	16.81	16.81	16227
5/5/2016	2:58 PM	16.87	16.88	16.85	16.86	11450
5/5/2016	2:59 PM	16.85	16.89	16.82	16.88	17450
5/5/2016	3:00 PM	16.99	16.99	16.85	16.85	60326
5/5/2016	3:01 PM	16.99	16.99	16.96	16.99	11800
5/5/2016	3:02 PM	16.99	16.99	16.93	16.98	17138
5/5/2016	3:03 PM	17.12	17.12	16.98	16.98	31747
5/5/2016	3:04 PM	17.12	17.13	17.07	17.13	31886
5/5/2016	3:05 PM	17.15	17.18	17.12	17.13	42467
5/5/2016	3:06 PM	17.18	17.19	17.14	17.15	15568
5/5/2016	3:07 PM	17.14	17.19	17.14	17.19	25750
5/5/2016	3:08 PM	17.14	17.19	17.14	17.16	20900
5/5/2016	3:09 PM	17.13	17.13	17.09	17.13	14023
5/5/2016	3:10 PM	17.1	17.12	17.1	17.12	17578
5/5/2016	3:11 PM	17.04	17.13	17.04	17.1	10020
5/5/2016	3:12 PM	17.06	17.1	17.06	17.06	7769
5/5/2016	3:13 PM	17.07	17.1	17.06	17.07	11400
5/5/2016	3:14 PM	16.98	17.08	16.96	17.07	17741
5/5/2016	3:15 PM	17.02	17.02	16.96	16.98	37187
5/5/2016	3:16 PM	17.075	17.08	17.02	17.02	24370
5/5/2016	3:17 PM	17.1	17.1	17.04	17.09	125306
5/5/2016	3:18 PM	17.12	17.12	17.07	17.1	11700
5/5/2016	3:19 PM	17.16	17.18	17.11	17.12	16012
5/5/2016	3:20 PM	17.04	17.16	17.02	17.16	34559
5/5/2016	3:21 PM	17	17.06	16.975	17.05	15255
5/5/2016	3:22 PM	16.96	17.05	16.96	17	20866
5/5/2016	3:23 PM	16.94	16.97	16.89	16.97	33433
5/5/2016	3:24 PM	16.93	16.94	16.91	16.94	17272
5/5/2016	3:25 PM	16.8	16.94	16.8	16.93	31469
5/5/2016	3:26 PM	16.86	16.88	16.785	16.8	13585
5/5/2016	3:27 PM	16.88	16.94	16.86	16.87	21320
5/5/2016	3:28 PM	16.87	16.91	16.87	16.88	17200
5/5/2016	3:29 PM	16.86	16.9	16.86	16.86	16684
5/5/2016	3:30 PM	16.78	16.85	16.78	16.85	23883
5/5/2016	3:31 PM	16.79	16.81	16.75	16.78	36372
5/5/2016	3:32 PM	16.89	16.9	16.78	16.78	20889
5/5/2016	3:33 PM	16.81	16.89	16.81	16.89	17187
5/5/2016	3:34 PM	16.86	16.89	16.79	16.82	17671
5/5/2016	3:35 PM	16.83	16.91	16.83	16.87	24800
5/5/2016	3:36 PM	16.88	16.88	16.81	16.83	21526
5/5/2016	3:37 PM	16.88	16.91	16.86	16.9	9800
5/5/2016	3:38 PM	16.88	16.93	16.88	16.9	22586
5/5/2016	3:39 PM	16.98	16.99	16.88	16.88	37300
5/5/2016	3:40 PM	16.86	16.99	16.86	16.98	35247
5/5/2016	3:41 PM	16.85	16.87	16.81	16.85	28378
5/5/2016	3:42 PM	16.77	16.87	16.76	16.855	21353
5/5/2016	3:43 PM	16.85	16.85	16.77	16.77	15079
5/5/2016	3:44 PM	16.82	16.87	16.81	16.85	12101
5/5/2016	3:45 PM	16.8	16.88	16.78	16.82	39433
5/5/2016	3:46 PM	16.84	16.84	16.75	16.8	79129
5/5/2016	3:47 PM	16.79	16.87	16.79	16.84	26700
5/5/2016	3:48 PM	16.8	16.8	16.78	16.78	7307
5/5/2016	3:49 PM	16.88	16.88	16.8	16.82	22100
5/5/2016	3:50 PM	16.89	16.91	16.85	16.87	16465
5/5/2016	3:51 PM	16.87	16.91	16.83	16.9	25008
5/5/2016	3:52 PM	16.91	16.93	16.87	16.87	24612
5/5/2016	3:53 PM	16.88	16.93	16.875	16.92	17300
5/5/2016	3:54 PM	16.85	16.88	16.85	16.87	10004
5/5/2016	3:55 PM	16.86	16.89	16.85	16.85	91491
5/5/2016	3:56 PM	16.86	16.88	16.86	16.86	21242
5/5/2016	3:57 PM	16.84	16.85	16.83	16.85	14567
5/5/2016	3:58 PM	16.77	16.84	16.77	16.84	30688
5/5/2016	3:59 PM	16.79	16.8	16.75	16.77	24097
5/5/2016	4:00 PM	16.73	16.78	16.73	16.77	80712
5/6/2016	9:31 AM	16.83	16.91	16.77	16.84	128002
5/6/2016	9:32 AM	16.8	16.83	16.74	16.83	64336
5/6/2016	9:33 AM	16.67	16.78	16.61	16.78	57223
5/6/2016	9:34 AM	16.69	16.72	16.66	16.66	22226
5/6/2016	9:35 AM	16.64	16.7	16.6	16.69	31991
5/6/2016	9:36 AM	16.54	16.68	16.53	16.65	47173
5/6/2016	9:37 AM	16.56	16.61	16.53	16.55	28791
5/6/2016	9:38 AM	16.44	16.59	16.43	16.56	96216
5/6/2016	9:39 AM	16.24	16.5	16.18	16.45	89384
5/6/2016	9:40 AM	16.23	16.26	16.11	16.25	86783
5/6/2016	9:41 AM	16.21	16.26	16.2	16.23	27871
5/6/2016	9:42 AM	16.02	16.24	15.99	16.21	187636
5/6/2016	9:43 AM	16.08	16.09	15.96	16.02	82314
5/6/2016	9:44 AM	16.09	16.14	16.04	16.07	36324
5/6/2016	9:45 AM	16.14	16.15	16.06	16.07	66751
5/6/2016	9:46 AM	16.22	16.22	16.11	16.14	59925
5/6/2016	9:47 AM	16.27	16.33	16.21	16.21	72699
5/6/2016	9:48 AM	16.26	16.31	16.24	16.29	54848
5/6/2016	9:49 AM	16.25	16.29	16.21	16.24	51688
5/6/2016	9:50 AM	16.29	16.3	16.2	16.23	53706
5/6/2016	9:51 AM	16.1	16.3	16.1	16.26	45868
5/6/2016	9:52 AM	16.2	16.21	16.11	16.11	21992
5/6/2016	9:53 AM	16.28	16.33	16.17	16.17	58789
5/6/2016	9:54 AM	16.24	16.3	16.19	16.29	21716
5/6/2016	9:55 AM	16.21	16.24	16.2	16.23	15672
5/6/2016	9:56 AM	16.27	16.27	16.17	16.2	17521
5/6/2016	9:57 AM	16.31	16.31	16.24	16.26	12422
5/6/2016	9:58 AM	16.29	16.31	16.26	16.31	25130
5/6/2016	9:59 AM	16.4	16.44	16.3	16.3	46595
5/6/2016	10:00 AM	16.41	16.44	16.37	16.4	39103
5/6/2016	10:01 AM	16.43	16.43	16.37	16.41	17222
5/6/2016	10:02 AM	16.38	16.46	16.37	16.45	28298
5/6/2016	10:03 AM	16.38	16.45	16.35	16.38	31460
5/6/2016	10:04 AM	16.28	16.38	16.28	16.38	18900
5/6/2016	10:05 AM	16.27	16.28	16.24	16.27	18260
5/6/2016	10:06 AM	16.19	16.31	16.19	16.26	28900
5/6/2016	10:07 AM	16.16	16.24	16.13	16.2	17009
5/6/2016	10:08 AM	16.12	16.16	16.07	16.16	63412
5/6/2016	10:09 AM	16.15	16.21	16.12	16.12	17686
5/6/2016	10:10 AM	16.15	16.2	16.14	16.16	28700
5/6/2016	10:11 AM	16.08	16.16	16.08	16.12	47176
5/6/2016	10:12 AM	16.22	16.22	16.08	16.08	24396
5/6/2016	10:13 AM	16.27	16.29	16.2	16.23	12149
5/6/2016	10:14 AM	16.25	16.27	16.23	16.27	9618
5/6/2016	10:15 AM	16.31	16.31	16.22	16.25	21687
5/6/2016	10:16 AM	16.22	16.34	16.22	16.31	14702
5/6/2016	10:17 AM	16.3	16.31	16.2	16.2	14469
5/6/2016	10:18 AM	16.23	16.3	16.2	16.3	31271
5/6/2016	10:19 AM	16.24	16.25	16.18	16.24	16620
5/6/2016	10:20 AM	16.24	16.26	16.2	16.22	24885
5/6/2016	10:21 AM	16.3	16.31	16.25	16.25	24114
5/6/2016	10:22 AM	16.27	16.33	16.21	16.31	28039
5/6/2016	10:23 AM	16.29	16.34	16.27	16.27	15765
5/6/2016	10:24 AM	16.44	16.44	16.3	16.3	37404
5/6/2016	10:25 AM	16.5	16.518	16.44	16.44	66970
5/6/2016	10:26 AM	16.48	16.56	16.47	16.49	52128
5/6/2016	10:27 AM	16.47	16.52	16.45	16.48	22669
5/6/2016	10:28 AM	16.39	16.47	16.38	16.47	22541
5/6/2016	10:29 AM	16.41	16.42	16.35	16.37	20544
5/6/2016	10:30 AM	16.38	16.41	16.34	16.4	21482
5/6/2016	10:31 AM	16.46	16.48	16.39	16.39	15263
5/6/2016	10:32 AM	16.37	16.45	16.35	16.45	16795
5/6/2016	10:33 AM	16.27	16.35	16.22	16.34	32525
5/6/2016	10:34 AM	16.29	16.3	16.2	16.26	15263
5/6/2016	10:35 AM	16.33	16.36	16.29	16.3	16049
5/6/2016	10:36 AM	16.3	16.34	16.29	16.32	8800
5/6/2016	10:37 AM	16.42	16.45	16.3	16.3	30037
5/6/2016	10:38 AM	16.56	16.56	16.43	16.43	24738
5/6/2016	10:39 AM	16.56	16.61	16.56	16.57	28100
5/6/2016	10:40 AM	16.54	16.62	16.53	16.57	16960
5/6/2016	10:41 AM	16.53	16.605	16.5	16.54	27233
5/6/2016	10:42 AM	16.66	16.66	16.5	16.53	39308
5/6/2016	10:43 AM	16.69	16.71	16.64	16.66	75258
5/6/2016	10:44 AM	16.62	16.72	16.57	16.695	34674
5/6/2016	10:45 AM	16.6	16.63	16.58	16.62	24057
5/6/2016	10:46 AM	16.68	16.7	16.63	16.63	17625
5/6/2016	10:47 AM	16.66	16.72	16.64	16.68	39957
5/6/2016	10:48 AM	16.72	16.74	16.65	16.66	43809
5/6/2016	10:49 AM	16.62	16.74	16.575	16.73	34104
5/6/2016	10:50 AM	16.69	16.69	16.59	16.605	16516
5/6/2016	10:51 AM	16.64	16.69	16.6	16.69	18003
5/6/2016	10:52 AM	16.66	16.67	16.63	16.64	28435
5/6/2016	10:53 AM	16.62	16.68	16.59	16.65	44740
5/6/2016	10:54 AM	16.67	16.68	16.6	16.63	11291
5/6/2016	10:55 AM	16.65	16.74	16.65	16.69	27892
5/6/2016	10:56 AM	16.63	16.68	16.62	16.64	13439
5/6/2016	10:57 AM	16.69	16.69	16.63	16.63	14120
5/6/2016	10:58 AM	16.79	16.81	16.7	16.7	40236
5/6/2016	10:59 AM	16.69	16.79	16.69	16.79	35107
5/6/2016	11:00 AM	16.72	16.75	16.69	16.7	15068
5/6/2016	11:01 AM	16.63	16.74	16.61	16.74	27265
5/6/2016	11:02 AM	16.61	16.67	16.53	16.65	31672
5/6/2016	11:03 AM	16.58	16.615	16.56	16.59	18273
5/6/2016	11:04 AM	16.59	16.61	16.55	16.58	25827
5/6/2016	11:05 AM	16.59	16.62	16.56	16.58	13478
5/6/2016	11:06 AM	16.61	16.63	16.56	16.58	12550
5/6/2016	11:07 AM	16.55	16.6	16.55	16.6	14900
5/6/2016	11:08 AM	16.55	16.555	16.52	16.555	17500
5/6/2016	11:09 AM	16.46	16.55	16.46	16.55	35525
5/6/2016	11:10 AM	16.56	16.56	16.451	16.46	41407
5/6/2016	11:11 AM	16.5	16.54	16.49	16.54	9934
5/6/2016	11:12 AM	16.49	16.54	16.48	16.5	16540
5/6/2016	11:13 AM	16.44	16.5	16.4	16.49	26781
5/6/2016	11:14 AM	16.49	16.53	16.44	16.44	21112
5/6/2016	11:15 AM	16.48	16.49	16.46	16.49	16340
5/6/2016	11:16 AM	16.38	16.47	16.37	16.47	59570
5/6/2016	11:17 AM	16.4	16.46	16.35	16.37	29765
5/6/2016	11:18 AM	16.38	16.4	16.38	16.4	13588
5/6/2016	11:19 AM	16.31	16.37	16.26	16.37	40608
5/6/2016	11:20 AM	16.29	16.34	16.29	16.32	16376
5/6/2016	11:21 AM	16.27	16.3	16.25	16.29	16212
5/6/2016	11:22 AM	16.3	16.33	16.26	16.27	21110
5/6/2016	11:23 AM	16.36	16.38	16.31	16.31	20040
5/6/2016	11:24 AM	16.29	16.35	16.25	16.35	19378
5/6/2016	11:25 AM	16.3	16.36	16.28	16.28	28040
5/6/2016	11:26 AM	16.26	16.3	16.222	16.3	19989
5/6/2016	11:27 AM	16.27	16.28	16.24	16.24	10320
5/6/2016	11:28 AM	16.23	16.26	16.17	16.26	32126
5/6/2016	11:29 AM	16.2	16.23	16.18	16.23	25379
5/6/2016	11:30 AM	16.24	16.26	16.2	16.2	18992
5/6/2016	11:31 AM	16.28	16.29	16.2	16.22	25959
5/6/2016	11:32 AM	16.2	16.29	16.2	16.28	10337
5/6/2016	11:33 AM	16.22	16.22	16.19	16.19	12927
5/6/2016	11:34 AM	16.21	16.27	16.21	16.22	18013
5/6/2016	11:35 AM	16.28	16.29	16.23	16.23	17129
5/6/2016	11:36 AM	16.25	16.32	16.25	16.26	25741
5/6/2016	11:37 AM	16.22	16.24	16.19	16.24	21892
5/6/2016	11:38 AM	16.21	16.25	16.21	16.22	9640
5/6/2016	11:39 AM	16.18	16.21	16.18	16.2	12939
5/6/2016	11:40 AM	16.18	16.19	16.16	16.18	19450
5/6/2016	11:41 AM	16.19	16.205	16.18	16.18	10471
5/6/2016	11:42 AM	16.21	16.23	16.19	16.19	8833
5/6/2016	11:43 AM	16.24	16.25	16.19	16.2	17043
5/6/2016	11:44 AM	16.26	16.29	16.25	16.25	27494
5/6/2016	11:45 AM	16.29	16.3	16.26	16.26	11907
5/6/2016	11:46 AM	16.31	16.33	16.3	16.3	65894
5/6/2016	11:47 AM	16.35	16.37	16.3	16.3	20497
5/6/2016	11:48 AM	16.36	16.36	16.32	16.35	35756
5/6/2016	11:49 AM	16.36	16.37	16.35	16.36	8586
5/6/2016	11:50 AM	16.407	16.41	16.33	16.36	37336
5/6/2016	11:51 AM	16.405	16.44	16.405	16.41	61944
5/6/2016	11:52 AM	16.4	16.41	16.38	16.41	8567
5/6/2016	11:53 AM	16.34	16.41	16.34	16.41	14100
5/6/2016	11:54 AM	16.38	16.4	16.34	16.34	8514
5/6/2016	11:55 AM	16.38	16.4	16.38	16.38	8800
5/6/2016	11:56 AM	16.34	16.37	16.33	16.37	12387
5/6/2016	11:57 AM	16.38	16.41	16.35	16.35	19243
5/6/2016	11:58 AM	16.4	16.41	16.39	16.39	7326
5/6/2016	11:59 AM	16.39	16.41	16.38	16.4	14374
5/6/2016	12:00 PM	16.42	16.44	16.39	16.39	12940
5/6/2016	12:01 PM	16.34	16.43	16.34	16.41	21601
5/6/2016	12:02 PM	16.35	16.37	16.35	16.35	11899
5/6/2016	12:03 PM	16.37	16.37	16.33	16.34	10300
5/6/2016	12:04 PM	16.37	16.38	16.35	16.38	5800
5/6/2016	12:05 PM	16.38	16.38	16.33	16.33	5700
5/6/2016	12:06 PM	16.37	16.43	16.35	16.4	14123
5/6/2016	12:07 PM	16.34	16.37	16.34	16.37	7094
5/6/2016	12:08 PM	16.28	16.34	16.28	16.33	14483
5/6/2016	12:09 PM	16.29	16.3	16.28	16.29	6921
5/6/2016	12:10 PM	16.33	16.34	16.29	16.29	12442
5/6/2016	12:11 PM	16.28	16.34	16.27	16.33	7100
5/6/2016	12:12 PM	16.27	16.3	16.27	16.28	7415
5/6/2016	12:13 PM	16.32	16.36	16.28	16.28	47212
5/6/2016	12:14 PM	16.28	16.3	16.28	16.3	10200
5/6/2016	12:15 PM	16.25	16.28	16.24	16.28	24787
5/6/2016	12:16 PM	16.3	16.32	16.23	16.23	9890
5/6/2016	12:17 PM	16.37	16.37	16.29	16.3	20200
5/6/2016	12:18 PM	16.38	16.42	16.38	16.38	14683
5/6/2016	12:19 PM	16.32	16.38	16.32	16.38	15519
5/6/2016	12:20 PM	16.33	16.35	16.29	16.3	13842
5/6/2016	12:21 PM	16.4	16.41	16.32	16.32	18576
5/6/2016	12:22 PM	16.33	16.4	16.33	16.4	10100
5/6/2016	12:23 PM	16.31	16.32	16.27	16.32	17683
5/6/2016	12:24 PM	16.28	16.35	16.26	16.31	12019
5/6/2016	12:25 PM	16.25	16.28	16.22	16.28	29074
5/6/2016	12:26 PM	16.35	16.35	16.26	16.26	15700
5/6/2016	12:27 PM	16.37	16.37	16.29	16.33	15788
5/6/2016	12:28 PM	16.38	16.39	16.33	16.36	28009
5/6/2016	12:29 PM	16.41	16.41	16.38	16.38	15458
5/6/2016	12:30 PM	16.45	16.47	16.4	16.4	15180
5/6/2016	12:31 PM	16.41	16.44	16.4	16.44	10033
5/6/2016	12:32 PM	16.53	16.53	16.44	16.44	47408
5/6/2016	12:33 PM	16.51	16.55	16.51	16.51	34100
5/6/2016	12:34 PM	16.54	16.54	16.49	16.5	12921
5/6/2016	12:35 PM	16.52	16.58	16.52	16.55	20889
5/6/2016	12:36 PM	16.58	16.6	16.53	16.53	9550
5/6/2016	12:37 PM	16.52	16.58	16.5	16.58	9711
5/6/2016	12:38 PM	16.5	16.51	16.441	16.51	39400
5/6/2016	12:39 PM	16.42	16.52	16.42	16.5	14150
5/6/2016	12:40 PM	16.47	16.47	16.41	16.42	10440
5/6/2016	12:41 PM	16.45	16.47	16.43	16.47	6760
5/6/2016	12:42 PM	16.43	16.49	16.43	16.46	6194
5/6/2016	12:43 PM	16.39	16.43	16.38	16.43	19081
5/6/2016	12:44 PM	16.39	16.42	16.39	16.39	17609
5/6/2016	12:45 PM	16.35	16.38	16.32	16.38	21185
5/6/2016	12:46 PM	16.37	16.399	16.36	16.36	16000
5/6/2016	12:47 PM	16.46	16.46	16.37	16.37	7302
5/6/2016	12:48 PM	16.46	16.46	16.409	16.45	15900
5/6/2016	12:49 PM	16.41	16.46	16.41	16.45	30337
5/6/2016	12:50 PM	16.41	16.41	16.385	16.41	10800
5/6/2016	12:51 PM	16.47	16.47	16.42	16.42	6897
5/6/2016	12:52 PM	16.45	16.49	16.45	16.45	8402
5/6/2016	12:53 PM	16.4	16.45	16.4	16.45	12500
5/6/2016	12:54 PM	16.44	16.44	16.41	16.41	4600
5/6/2016	12:55 PM	16.45	16.45	16.43	16.44	8962
5/6/2016	12:56 PM	16.43	16.44	16.42	16.44	11233
5/6/2016	12:57 PM	16.31	16.42	16.3	16.42	35147
5/6/2016	12:58 PM	16.32	16.33	16.29	16.31	17337
5/6/2016	12:59 PM	16.31	16.33	16.31	16.32	9680
5/6/2016	1:00 PM	16.26	16.31	16.26	16.3	15940
5/6/2016	1:01 PM	16.29	16.29	16.22	16.25	38042
5/6/2016	1:02 PM	16.25	16.28	16.25	16.28	6993
5/6/2016	1:03 PM	16.2	16.26	16.19	16.26	21090
5/6/2016	1:04 PM	16.22	16.24	16.2	16.2	18414
5/6/2016	1:05 PM	16.2	16.23	16.2	16.23	9358
5/6/2016	1:06 PM	16.16	16.19	16.12	16.19	27383
5/6/2016	1:07 PM	16.07	16.17	16.06	16.15	36927
5/6/2016	1:08 PM	16.03	16.08	15.98	16.07	93260
5/6/2016	1:09 PM	16.02	16.05	16.01	16.03	29038
5/6/2016	1:10 PM	16.02	16.03	15.99	16.02	24398
5/6/2016	1:11 PM	15.9	16.01	15.9	16.01	28013
5/6/2016	1:12 PM	15.88	15.9	15.86	15.9	67966
5/6/2016	1:13 PM	15.93	15.96	15.88	15.88	29956
5/6/2016	1:14 PM	15.88	15.93	15.86	15.93	43886
5/6/2016	1:15 PM	15.87	15.89	15.86	15.87	17554
5/6/2016	1:16 PM	15.91	15.91	15.85	15.86	12557
5/6/2016	1:17 PM	15.85	15.91	15.85	15.91	12700
5/6/2016	1:18 PM	15.84	15.88	15.84	15.86	16989
5/6/2016	1:19 PM	15.87	15.87	15.83	15.83	13934
5/6/2016	1:20 PM	15.95	15.95	15.88	15.88	19683
5/6/2016	1:21 PM	15.9	15.95	15.9	15.95	12933
5/6/2016	1:22 PM	15.96	15.97	15.9	15.9	12050
5/6/2016	1:23 PM	15.96	15.98	15.96	15.96	4773
5/6/2016	1:24 PM	15.97	15.975	15.96	15.96	11518
5/6/2016	1:25 PM	15.96	15.97	15.95	15.97	14898
5/6/2016	1:26 PM	15.97	16	15.96	15.96	14691
5/6/2016	1:27 PM	15.93	15.96	15.91	15.96	10999
5/6/2016	1:28 PM	15.92	15.95	15.92	15.93	9600
5/6/2016	1:29 PM	15.91	15.92	15.85	15.91	17150
5/6/2016	1:30 PM	15.94	16	15.91	15.91	25268
5/6/2016	1:31 PM	15.97	15.98	15.93	15.94	18950
5/6/2016	1:32 PM	15.97	15.99	15.96	15.97	10432
5/6/2016	1:33 PM	15.96	15.96	15.95	15.96	5180
5/6/2016	1:34 PM	15.95	15.98	15.94	15.96	21300
5/6/2016	1:35 PM	15.91	15.96	15.91	15.96	9973
5/6/2016	1:36 PM	15.87	15.92	15.87	15.92	15919
5/6/2016	1:37 PM	15.85	15.9	15.85	15.87	7800
5/6/2016	1:38 PM	15.92	15.92	15.84	15.85	14424
5/6/2016	1:39 PM	15.91	15.95	15.9	15.91	7929
5/6/2016	1:40 PM	15.91	15.925	15.9	15.91	9450
5/6/2016	1:41 PM	15.93	15.93	15.89	15.92	8893
5/6/2016	1:42 PM	15.98	15.985	15.92	15.92	11799
5/6/2016	1:43 PM	16.01	16.02	15.97	15.97	7949
5/6/2016	1:44 PM	16.03	16.03	16	16.01	9900
5/6/2016	1:45 PM	16.04	16.04	16	16.02	17239
5/6/2016	1:46 PM	16.03	16.065	16.02	16.04	17606
5/6/2016	1:47 PM	16	16.02	15.99	16.02	15904
5/6/2016	1:48 PM	15.95	15.99	15.94	15.99	14024
5/6/2016	1:49 PM	15.94	15.98	15.94	15.97	15348
5/6/2016	1:50 PM	15.92	15.94	15.91	15.94	21701
5/6/2016	1:51 PM	15.92	15.935	15.91	15.93	18239
5/6/2016	1:52 PM	15.87	15.91	15.87	15.91	17551
5/6/2016	1:53 PM	15.88	15.88	15.87	15.87	8499
5/6/2016	1:54 PM	15.88	15.89	15.88	15.88	9990
5/6/2016	1:55 PM	15.85	15.87	15.83	15.87	18748
5/6/2016	1:56 PM	15.81	15.87	15.8	15.86	45502
5/6/2016	1:57 PM	15.81	15.825	15.8	15.8	23230
5/6/2016	1:58 PM	15.78	15.82	15.78	15.82	23465
5/6/2016	1:59 PM	15.66	15.78	15.65	15.78	77176
5/6/2016	2:00 PM	15.61	15.68	15.61	15.67	28454
5/6/2016	2:01 PM	15.59	15.64	15.58	15.605	45304
5/6/2016	2:02 PM	15.53	15.58	15.53	15.58	23909
5/6/2016	2:03 PM	15.55	15.55	15.53	15.53	57980
5/6/2016	2:04 PM	15.58	15.6	15.54	15.54	55941
5/6/2016	2:05 PM	15.49	15.59	15.48	15.58	68417
5/6/2016	2:06 PM	15.52	15.54	15.47	15.49	67355
5/6/2016	2:07 PM	15.5	15.525	15.5	15.51	30882
5/6/2016	2:08 PM	15.47	15.49	15.45	15.49	40189
5/6/2016	2:09 PM	15.41	15.47	15.41	15.47	41305
5/6/2016	2:10 PM	15.37	15.4	15.36	15.4	41689
5/6/2016	2:11 PM	15.43	15.44	15.36	15.36	56798
5/6/2016	2:12 PM	15.43	15.44	15.41	15.43	21394
5/6/2016	2:13 PM	15.52	15.52	15.44	15.44	28906
5/6/2016	2:14 PM	15.54	15.54	15.49	15.53	9900
5/6/2016	2:15 PM	15.53	15.57	15.53	15.55	29176
5/6/2016	2:16 PM	15.49	15.51	15.49	15.51	6580
5/6/2016	2:17 PM	15.44	15.47	15.425	15.47	17116
5/6/2016	2:18 PM	15.41	15.45	15.41	15.45	12392
5/6/2016	2:19 PM	15.4	15.43	15.39	15.42	11418
5/6/2016	2:20 PM	15.43	15.43	15.4	15.41	16890
5/6/2016	2:21 PM	15.42	15.42	15.4	15.42	17099
5/6/2016	2:22 PM	15.44	15.475	15.38	15.42	34462
5/6/2016	2:23 PM	15.43	15.43	15.4	15.43	3901
5/6/2016	2:24 PM	15.47	15.48	15.43	15.43	5196
5/6/2016	2:25 PM	15.49	15.49	15.44	15.48	8300
5/6/2016	2:26 PM	15.52	15.53	15.49	15.49	12191
5/6/2016	2:27 PM	15.47	15.53	15.44	15.52	10431
5/6/2016	2:28 PM	15.45	15.485	15.41	15.47	43950
5/6/2016	2:29 PM	15.39	15.46	15.39	15.44	23770
5/6/2016	2:30 PM	15.45	15.46	15.39	15.39	18659
5/6/2016	2:31 PM	15.44	15.47	15.42	15.43	15713
5/6/2016	2:32 PM	15.49	15.49	15.44	15.44	3856
5/6/2016	2:33 PM	15.43	15.495	15.43	15.495	22599
5/6/2016	2:34 PM	15.43	15.46	15.42	15.42	9500
5/6/2016	2:35 PM	15.41	15.42	15.41	15.42	27166
5/6/2016	2:36 PM	15.46	15.46	15.4	15.41	16304
5/6/2016	2:37 PM	15.46	15.46	15.45	15.46	6800
5/6/2016	2:38 PM	15.42	15.45	15.39	15.45	28904
5/6/2016	2:39 PM	15.45	15.45	15.43	15.43	3893
5/6/2016	2:40 PM	15.33	15.45	15.33	15.45	24851
5/6/2016	2:41 PM	15.36	15.36	15.34	15.34	7637
5/6/2016	2:42 PM	15.36	15.38	15.35	15.37	3800
5/6/2016	2:43 PM	15.3	15.35	15.3	15.35	21989
5/6/2016	2:44 PM	15.25	15.3	15.25	15.3	81283
5/6/2016	2:45 PM	15.27	15.29	15.23	15.25	27175
5/6/2016	2:46 PM	15.25	15.285	15.25	15.28	11001
5/6/2016	2:47 PM	15.25	15.29	15.25	15.25	18088
5/6/2016	2:48 PM	15.21	15.27	15.21	15.24	26106
5/6/2016	2:49 PM	15.3	15.3	15.21	15.215	31895
5/6/2016	2:50 PM	15.34	15.34	15.3	15.3	6800
5/6/2016	2:51 PM	15.3	15.335	15.3	15.335	7128
5/6/2016	2:52 PM	15.31	15.32	15.3	15.3	5775
5/6/2016	2:53 PM	15.29	15.32	15.29	15.305	11731
5/6/2016	2:54 PM	15.21	15.305	15.2	15.29	23592
5/6/2016	2:55 PM	15.18	15.23	15.16	15.22	40301
5/6/2016	2:56 PM	15.21	15.21	15.18	15.19	10326
5/6/2016	2:57 PM	15.25	15.26	15.21	15.21	13333
5/6/2016	2:58 PM	15.26	15.26	15.23	15.25	20393
5/6/2016	2:59 PM	15.27	15.28	15.27	15.27	13281
5/6/2016	3:00 PM	15.365	15.365	15.25	15.26	15861
5/6/2016	3:01 PM	15.27	15.37	15.265	15.37	52499
5/6/2016	3:02 PM	15.19	15.27	15.19	15.27	5250
5/6/2016	3:03 PM	15.19	15.21	15.19	15.19	8666
5/6/2016	3:04 PM	15.25	15.25	15.18	15.2	21181
5/6/2016	3:05 PM	15.27	15.27	15.24	15.25	6789
5/6/2016	3:06 PM	15.26	15.27	15.24	15.27	5789
5/6/2016	3:07 PM	15.27	15.285	15.26	15.26	9953
5/6/2016	3:08 PM	15.25	15.27	15.23	15.27	7514
5/6/2016	3:09 PM	15.32	15.32	15.22	15.24	11664
5/6/2016	3:10 PM	15.29	15.35	15.28	15.33	24852
5/6/2016	3:11 PM	15.22	15.29	15.22	15.29	11730
5/6/2016	3:12 PM	15.24	15.24	15.18	15.22	18229
5/6/2016	3:13 PM	15.26	15.27	15.24	15.24	10762
5/6/2016	3:14 PM	15.24	15.27	15.22	15.26	5020
5/6/2016	3:15 PM	15.28	15.305	15.22	15.23	22117
5/6/2016	3:16 PM	15.28	15.34	15.27	15.27	13314
5/6/2016	3:17 PM	15.31	15.34	15.26	15.28	18407
5/6/2016	3:18 PM	15.26	15.29	15.26	15.29	6314
5/6/2016	3:19 PM	15.2	15.26	15.2	15.26	20113
5/6/2016	3:20 PM	15.27	15.27	15.21	15.21	17329
5/6/2016	3:21 PM	15.26	15.29	15.26	15.28	10500
5/6/2016	3:22 PM	15.24	15.27	15.24	15.24	6667
5/6/2016	3:23 PM	15.28	15.3	15.24	15.25	31630
5/6/2016	3:24 PM	15.25	15.29	15.25	15.27	8612
5/6/2016	3:25 PM	15.26	15.28	15.25	15.25	8823
5/6/2016	3:26 PM	15.26	15.28	15.26	15.28	11337
5/6/2016	3:27 PM	15.28	15.3	15.28	15.28	23927
5/6/2016	3:28 PM	15.28	15.315	15.27	15.28	22998
5/6/2016	3:29 PM	15.27	15.285	15.26	15.28	11099
5/6/2016	3:30 PM	15.29	15.3	15.27	15.27	10700
5/6/2016	3:31 PM	15.36	15.36	15.29	15.29	20013
5/6/2016	3:32 PM	15.43	15.43	15.35	15.355	17743
5/6/2016	3:33 PM	15.37	15.42	15.37	15.42	19408
5/6/2016	3:34 PM	15.425	15.435	15.37	15.37	15961
5/6/2016	3:35 PM	15.41	15.44	15.41	15.44	4052
5/6/2016	3:36 PM	15.42	15.42	15.41	15.41	8451
5/6/2016	3:37 PM	15.37	15.42	15.33	15.42	29142
5/6/2016	3:38 PM	15.29	15.37	15.28	15.365	29176
5/6/2016	3:39 PM	15.3	15.31	15.27	15.29	76552
5/6/2016	3:40 PM	15.31	15.32	15.3	15.31	52436
5/6/2016	3:41 PM	15.35	15.38	15.3	15.31	10000
5/6/2016	3:42 PM	15.32	15.36	15.29	15.35	35317
5/6/2016	3:43 PM	15.36	15.36	15.32	15.32	11629
5/6/2016	3:44 PM	15.4	15.41	15.36	15.36	60994
5/6/2016	3:45 PM	15.43	15.44	15.38	15.4	26140
5/6/2016	3:46 PM	15.42	15.43	15.36	15.42	21321
5/6/2016	3:47 PM	15.39	15.44	15.39	15.42	42928
5/6/2016	3:48 PM	15.39	15.41	15.37	15.39	18929
5/6/2016	3:49 PM	15.38	15.4	15.37	15.395	10475
5/6/2016	3:50 PM	15.37	15.4	15.37	15.39	14290
5/6/2016	3:51 PM	15.36	15.363	15.325	15.36	21792
5/6/2016	3:52 PM	15.36	15.36	15.33	15.35	12600
5/6/2016	3:53 PM	15.31	15.36	15.31	15.36	31263
5/6/2016	3:54 PM	15.34	15.34	15.29	15.31	20739
5/6/2016	3:55 PM	15.29	15.34	15.29	15.34	20236
5/6/2016	3:56 PM	15.26	15.29	15.25	15.29	62111
5/6/2016	3:57 PM	15.24	15.26	15.24	15.26	22764
5/6/2016	3:58 PM	15.28	15.28	15.25	15.25	21086
5/6/2016	3:59 PM	15.3	15.3	15.25	15.28	47093
5/6/2016	4:00 PM	15.28	15.32	15.23	15.3	81191
5/9/2016	9:31 AM	14.98	14.98	14.87	14.92	88293
5/9/2016	9:32 AM	15	15.03	14.93	14.97	79862
5/9/2016	9:33 AM	15.01	15.04	15	15.01	20636
5/9/2016	9:34 AM	14.91	15.04	14.91	15.02	23998
5/9/2016	9:35 AM	14.83	14.91	14.83	14.91	66797
5/9/2016	9:36 AM	14.82	14.83	14.78	14.82	22112
5/9/2016	9:37 AM	14.78	14.82	14.78	14.82	18279
5/9/2016	9:38 AM	14.75	14.78	14.74	14.78	48027
5/9/2016	9:39 AM	14.78	14.79	14.71	14.73	48447
5/9/2016	9:40 AM	14.82	14.82	14.79	14.79	47541
5/9/2016	9:41 AM	14.92	14.92	14.82	14.82	30425
5/9/2016	9:42 AM	14.88	14.93	14.86	14.92	52569
5/9/2016	9:43 AM	14.88	14.9	14.87	14.88	22699
5/9/2016	9:44 AM	14.78	14.87	14.78	14.85	33695
5/9/2016	9:45 AM	14.75	14.78	14.74	14.78	45918
5/9/2016	9:46 AM	14.77	14.77	14.73	14.75	27407
5/9/2016	9:47 AM	14.77	14.8	14.77	14.77	28687
5/9/2016	9:48 AM	14.82	14.82	14.76	14.77	60775
5/9/2016	9:49 AM	14.84	14.87	14.8	14.8	45532
5/9/2016	9:50 AM	14.9	14.91	14.82	14.82	40336
5/9/2016	9:51 AM	14.94	14.94	14.91	14.91	12305
5/9/2016	9:52 AM	14.93	14.95	14.91	14.95	16899
5/9/2016	9:53 AM	14.87	14.93	14.87	14.93	9750
5/9/2016	9:54 AM	14.85	14.87	14.83	14.85	26162
5/9/2016	9:55 AM	14.89	14.93	14.84	14.85	45017
5/9/2016	9:56 AM	14.91	14.92	14.86	14.9	21966
5/9/2016	9:57 AM	14.91	14.93	14.9	14.91	68009
5/9/2016	9:58 AM	14.88	14.9	14.88	14.89	13481
5/9/2016	9:59 AM	14.91	14.93	14.88	14.88	22048
5/9/2016	10:00 AM	14.76	14.92	14.76	14.91	42927
5/9/2016	10:01 AM	14.81	14.84	14.74	14.76	47307
5/9/2016	10:02 AM	14.75	14.82	14.68	14.82	50246
5/9/2016	10:03 AM	14.84	14.87	14.72	14.74	20050
5/9/2016	10:04 AM	14.85	14.89	14.85	14.85	40144
5/9/2016	10:05 AM	14.85	14.89	14.79	14.85	44246
5/9/2016	10:06 AM	14.8	14.85	14.8	14.83	18318
5/9/2016	10:07 AM	14.81	14.83	14.77	14.79	21781
5/9/2016	10:08 AM	14.77	14.84	14.77	14.81	20070
5/9/2016	10:09 AM	14.78	14.8	14.76	14.76	12260
5/9/2016	10:10 AM	14.81	14.82	14.77	14.78	18850
5/9/2016	10:11 AM	14.83	14.86	14.8	14.82	26537
5/9/2016	10:12 AM	14.79	14.88	14.79	14.84	12744
5/9/2016	10:13 AM	14.82	14.82	14.72	14.78	28082
5/9/2016	10:14 AM	14.85	14.89	14.82	14.82	31238
5/9/2016	10:15 AM	14.85	14.88	14.82	14.86	27965
5/9/2016	10:16 AM	14.81	14.85	14.8	14.84	8442
5/9/2016	10:17 AM	14.845	14.86	14.8	14.8	16301
5/9/2016	10:18 AM	14.79	14.84	14.76	14.84	19280
5/9/2016	10:19 AM	14.83	14.83	14.8	14.8	11400
5/9/2016	10:20 AM	14.84	14.86	14.82	14.83	8263
5/9/2016	10:21 AM	14.74	14.83	14.72	14.83	37432
5/9/2016	10:22 AM	14.79	14.79	14.73	14.74	34234
5/9/2016	10:23 AM	14.83	14.83	14.79	14.8	16329
5/9/2016	10:24 AM	14.86	14.89	14.83	14.83	30349
5/9/2016	10:25 AM	14.95	14.95	14.84	14.87	16134
5/9/2016	10:26 AM	14.97	15	14.94	14.95	49982
5/9/2016	10:27 AM	14.99	14.99	14.96	14.96	23321
5/9/2016	10:28 AM	15.01	15.01	14.97	15	16787
5/9/2016	10:29 AM	14.98	15.03	14.96	15.01	26981
5/9/2016	10:30 AM	14.93	14.98	14.9	14.98	23310
5/9/2016	10:31 AM	14.96	14.99	14.93	14.94	26900
5/9/2016	10:32 AM	14.95	14.96	14.92	14.96	81842
5/9/2016	10:33 AM	14.95	14.97	14.91	14.96	23640
5/9/2016	10:34 AM	14.91	14.96	14.91	14.94	18760
5/9/2016	10:35 AM	14.85	14.92	14.85	14.91	21777
5/9/2016	10:36 AM	14.84	14.85	14.81	14.85	20300
5/9/2016	10:37 AM	14.83	14.87	14.83	14.85	16820
5/9/2016	10:38 AM	14.85	14.86	14.83	14.83	14736
5/9/2016	10:39 AM	14.95	14.97	14.84	14.84	25159
5/9/2016	10:40 AM	14.91	14.95	14.89	14.95	20600
5/9/2016	10:41 AM	14.89	14.92	14.89	14.91	6850
5/9/2016	10:42 AM	14.89	14.93	14.89	14.92	13814
5/9/2016	10:43 AM	14.83	14.9	14.83	14.89	14950
5/9/2016	10:44 AM	14.79	14.83	14.79	14.83	43355
5/9/2016	10:45 AM	14.82	14.84	14.79	14.79	23945
5/9/2016	10:46 AM	14.85	14.85	14.78	14.82	24290
5/9/2016	10:47 AM	14.83	14.84	14.81	14.84	6306
5/9/2016	10:48 AM	14.79	14.83	14.76	14.83	16056
5/9/2016	10:49 AM	14.81	14.83	14.8	14.8	32010
5/9/2016	10:50 AM	14.74	14.83	14.74	14.83	16488
5/9/2016	10:51 AM	14.72	14.75	14.72	14.74	24085
5/9/2016	10:52 AM	14.75	14.76	14.7	14.715	40707
5/9/2016	10:53 AM	14.73	14.75	14.72	14.75	7850
5/9/2016	10:54 AM	14.76	14.79	14.72	14.74	41222
5/9/2016	10:55 AM	14.73	14.76	14.71	14.76	33300
5/9/2016	10:56 AM	14.76	14.78	14.71	14.72	17308
5/9/2016	10:57 AM	14.77	14.82	14.76	14.76	24250
5/9/2016	10:58 AM	14.76	14.76	14.72	14.73	9960
5/9/2016	10:59 AM	14.76	14.77	14.74	14.75	27700
5/9/2016	11:00 AM	14.78	14.82	14.75	14.76	25906
5/9/2016	11:01 AM	14.74	14.81	14.74	14.79	7980
5/9/2016	11:02 AM	14.71	14.73	14.7	14.73	27400
5/9/2016	11:03 AM	14.63	14.7	14.55	14.7	101097
5/9/2016	11:04 AM	14.62	14.64	14.62	14.63	16200
5/9/2016	11:05 AM	14.62	14.65	14.62	14.62	6556
5/9/2016	11:06 AM	14.63	14.63	14.6	14.63	16562
5/9/2016	11:07 AM	14.69	14.69	14.61	14.61	13875
5/9/2016	11:08 AM	14.68	14.71	14.65	14.69	21438
5/9/2016	11:09 AM	14.69	14.69	14.63	14.66	15095
5/9/2016	11:10 AM	14.73	14.74	14.69	14.71	16812
5/9/2016	11:11 AM	14.74	14.75	14.72	14.73	14100
5/9/2016	11:12 AM	14.76	14.78	14.71	14.73	31322
5/9/2016	11:13 AM	14.81	14.81	14.76	14.76	48420
5/9/2016	11:14 AM	14.9	14.91	14.82	14.82	58112
5/9/2016	11:15 AM	14.98	14.98	14.87	14.89	65024
5/9/2016	11:16 AM	14.97	14.99	14.955	14.98	21079
5/9/2016	11:17 AM	15	15.02	14.97	14.98	17965
5/9/2016	11:18 AM	15	15.01	15	15.01	13520
5/9/2016	11:19 AM	14.97	15.01	14.97	14.99	21379
5/9/2016	11:20 AM	14.98	15.005	14.96	14.97	24567
5/9/2016	11:21 AM	14.92	14.98	14.91	14.98	15040
5/9/2016	11:22 AM	14.92	14.93	14.89	14.92	36799
5/9/2016	11:23 AM	14.93	14.93	14.9	14.91	8033
5/9/2016	11:24 AM	14.87	14.93	14.86	14.93	19442
5/9/2016	11:25 AM	14.84	14.86	14.83	14.86	38567
5/9/2016	11:26 AM	14.87	14.9	14.85	14.85	16066
5/9/2016	11:27 AM	14.89	14.89	14.82	14.84	11122
5/9/2016	11:28 AM	14.84	14.85	14.82	14.84	10348
5/9/2016	11:29 AM	14.87	14.89	14.84	14.85	6133
5/9/2016	11:30 AM	14.92	14.92	14.84	14.86	19491
5/9/2016	11:31 AM	14.93	14.95	14.91	14.91	20411
5/9/2016	11:32 AM	14.92	14.94	14.91	14.93	21524
5/9/2016	11:33 AM	14.88	14.9	14.83	14.89	22577
5/9/2016	11:34 AM	14.97	14.97	14.9	14.9	17059
5/9/2016	11:35 AM	14.85	14.96	14.84	14.96	19584
5/9/2016	11:36 AM	14.83	14.87	14.82	14.85	14800
5/9/2016	11:37 AM	14.83	14.85	14.81	14.81	14519
5/9/2016	11:38 AM	14.84	14.84	14.83	14.83	8179
5/9/2016	11:39 AM	14.75	14.85	14.72	14.83	31850
5/9/2016	11:40 AM	14.76	14.77	14.74	14.76	15100
5/9/2016	11:41 AM	14.77	14.77	14.74	14.75	15080
5/9/2016	11:42 AM	14.76	14.77	14.7	14.75	10686
5/9/2016	11:43 AM	14.76	14.76	14.71	14.72	13748
5/9/2016	11:44 AM	14.8	14.81	14.74	14.77	31219
5/9/2016	11:45 AM	14.73	14.8	14.73	14.8	16692
5/9/2016	11:46 AM	14.7	14.74	14.69	14.74	12452
5/9/2016	11:47 AM	14.71	14.72	14.71	14.72	2750
5/9/2016	11:48 AM	14.74	14.74	14.71	14.71	3750
5/9/2016	11:49 AM	14.75	14.78	14.74	14.74	13450
5/9/2016	11:50 AM	14.69	14.74	14.69	14.74	11310
5/9/2016	11:51 AM	14.67	14.69	14.66	14.69	10579
5/9/2016	11:52 AM	14.71	14.71	14.68	14.68	7800
5/9/2016	11:53 AM	14.68	14.73	14.68	14.72	6900
5/9/2016	11:54 AM	14.68	14.7	14.67	14.68	9856
5/9/2016	11:55 AM	14.74	14.74	14.68	14.68	7300
5/9/2016	11:56 AM	14.77	14.78	14.72	14.73	53286
5/9/2016	11:57 AM	14.73	14.76	14.72	14.76	6500
5/9/2016	11:58 AM	14.72	14.74	14.72	14.72	2725
5/9/2016	11:59 AM	14.72	14.72	14.7	14.71	4526
5/9/2016	12:00 PM	14.75	14.75	14.72	14.73	5600
5/9/2016	12:01 PM	14.72	14.77	14.72	14.76	12567
5/9/2016	12:02 PM	14.71	14.72	14.68	14.72	15475
5/9/2016	12:03 PM	14.71	14.72	14.69	14.71	10761
5/9/2016	12:04 PM	14.72	14.73	14.71	14.71	6900
5/9/2016	12:05 PM	14.67	14.72	14.67	14.7	17024
5/9/2016	12:06 PM	14.68	14.69	14.64	14.67	14950
5/9/2016	12:07 PM	14.66	14.7	14.66	14.68	8123
5/9/2016	12:08 PM	14.76	14.76	14.67	14.67	19810
5/9/2016	12:09 PM	14.81	14.81	14.76	14.76	30967
5/9/2016	12:10 PM	14.84	14.84	14.8	14.81	37943
5/9/2016	12:11 PM	14.85	14.88	14.85	14.85	53327
5/9/2016	12:12 PM	14.83	14.86	14.82	14.85	25457
5/9/2016	12:13 PM	14.81	14.83	14.79	14.82	6881
5/9/2016	12:14 PM	14.77	14.81	14.74	14.81	9858
5/9/2016	12:15 PM	14.74	14.79	14.74	14.775	14665
5/9/2016	12:16 PM	14.7	14.75	14.7	14.75	18767
5/9/2016	12:17 PM	14.75	14.75	14.71	14.71	3400
5/9/2016	12:18 PM	14.76	14.8	14.76	14.78	7460
5/9/2016	12:19 PM	14.7	14.76	14.7	14.76	17595
5/9/2016	12:20 PM	14.69	14.72	14.68	14.71	10543
5/9/2016	12:21 PM	14.69	14.72	14.68	14.69	17783
5/9/2016	12:22 PM	14.63	14.71	14.63	14.69	26987
5/9/2016	12:23 PM	14.62	14.63	14.59	14.62	34740
5/9/2016	12:24 PM	14.58	14.62	14.58	14.61	8709
5/9/2016	12:25 PM	14.55	14.57	14.51	14.57	25678
5/9/2016	12:26 PM	14.57	14.57	14.52	14.55	15793
5/9/2016	12:27 PM	14.57	14.57	14.55	14.56	9940
5/9/2016	12:28 PM	14.56	14.56	14.55	14.56	2985
5/9/2016	12:29 PM	14.56	14.57	14.55	14.55	9545
5/9/2016	12:30 PM	14.61	14.62	14.56	14.56	15555
5/9/2016	12:31 PM	14.63	14.63	14.58	14.6	23306
5/9/2016	12:32 PM	14.66	14.66	14.62	14.63	5932
5/9/2016	12:33 PM	14.66	14.66	14.65	14.66	5419
5/9/2016	12:34 PM	14.6	14.65	14.59	14.65	5750
5/9/2016	12:35 PM	14.57	14.605	14.57	14.605	11361
5/9/2016	12:36 PM	14.6	14.61	14.565	14.57	18776
5/9/2016	12:37 PM	14.625	14.625	14.58	14.6	12652
5/9/2016	12:38 PM	14.57	14.61	14.57	14.61	16258
5/9/2016	12:39 PM	14.56	14.595	14.56	14.58	8300
5/9/2016	12:40 PM	14.59	14.59	14.56	14.56	8450
5/9/2016	12:41 PM	14.59	14.6	14.59	14.6	19097
5/9/2016	12:42 PM	14.61	14.61	14.58	14.59	20522
5/9/2016	12:43 PM	14.56	14.6	14.56	14.6	6500
5/9/2016	12:44 PM	14.61	14.61	14.53	14.56	29211
5/9/2016	12:45 PM	14.62	14.63	14.62	14.62	9213
5/9/2016	12:46 PM	14.59	14.64	14.59	14.63	12327
5/9/2016	12:47 PM	14.55	14.59	14.54	14.59	4241
5/9/2016	12:48 PM	14.57	14.58	14.55	14.55	11756
5/9/2016	12:49 PM	14.58	14.58	14.56	14.58	11842
5/9/2016	12:50 PM	14.58	14.59	14.56	14.59	14591
5/9/2016	12:51 PM	14.64	14.645	14.6	14.6	13846
5/9/2016	12:52 PM	14.66	14.66	14.645	14.645	4500
5/9/2016	12:53 PM	14.6	14.67	14.6	14.66	7650
5/9/2016	12:54 PM	14.61	14.62	14.6	14.6	6149
5/9/2016	12:55 PM	14.59	14.6	14.58	14.6	6050
5/9/2016	12:56 PM	14.62	14.62	14.57	14.59	9182
5/9/2016	12:57 PM	14.59	14.62	14.59	14.62	2868
5/9/2016	12:58 PM	14.56	14.58	14.54	14.58	12325
5/9/2016	12:59 PM	14.56	14.56	14.55	14.555	5000
5/9/2016	1:00 PM	14.55	14.56	14.52	14.56	14330
5/9/2016	1:01 PM	14.59	14.59	14.56	14.56	4117
5/9/2016	1:02 PM	14.55	14.58	14.55	14.58	3100
5/9/2016	1:03 PM	14.62	14.65	14.56	14.56	18892
5/9/2016	1:04 PM	14.55	14.62	14.55	14.62	3500
5/9/2016	1:05 PM	14.51	14.55	14.51	14.55	4275
5/9/2016	1:06 PM	14.56	14.56	14.51	14.51	6387
5/9/2016	1:07 PM	14.55	14.57	14.53	14.57	5400
5/9/2016	1:08 PM	14.5	14.53	14.5	14.53	36133
5/9/2016	1:09 PM	14.51	14.51	14.48	14.5	8616
5/9/2016	1:10 PM	14.5	14.53	14.5	14.51	5365
5/9/2016	1:11 PM	14.46	14.49	14.45	14.49	18377
5/9/2016	1:12 PM	14.48	14.48	14.47	14.47	7200
5/9/2016	1:13 PM	14.49	14.49	14.47	14.48	10750
5/9/2016	1:14 PM	14.53	14.53	14.48	14.49	29067
5/9/2016	1:15 PM	14.52	14.53	14.49	14.53	64711
5/9/2016	1:16 PM	14.51	14.54	14.5	14.52	7690
5/9/2016	1:17 PM	14.53	14.54	14.5	14.51	7850
5/9/2016	1:18 PM	14.52	14.52	14.5	14.51	5839
5/9/2016	1:19 PM	14.55	14.57	14.525	14.525	8778
5/9/2016	1:20 PM	14.57	14.57	14.55	14.55	10522
5/9/2016	1:21 PM	14.54	14.56	14.54	14.56	1250
5/9/2016	1:22 PM	14.61	14.61	14.54	14.54	48330
5/9/2016	1:23 PM	14.57	14.6	14.55	14.6	8540
5/9/2016	1:24 PM	14.6	14.605	14.58	14.58	4500
5/9/2016	1:25 PM	14.58	14.6	14.56	14.6	4900
5/9/2016	1:26 PM	14.52	14.58	14.52	14.58	7783
5/9/2016	1:27 PM	14.59	14.595	14.52	14.52	16599
5/9/2016	1:28 PM	14.56	14.58	14.55	14.58	4427
5/9/2016	1:29 PM	14.55	14.565	14.55	14.56	4400
5/9/2016	1:30 PM	14.54	14.6	14.54	14.55	5653
5/9/2016	1:31 PM	14.57	14.57	14.51	14.55	11900
5/9/2016	1:32 PM	14.49	14.54	14.49	14.54	12850
5/9/2016	1:33 PM	14.5	14.53	14.5	14.5	10910
5/9/2016	1:34 PM	14.49	14.52	14.49	14.5	10508
5/9/2016	1:35 PM	14.53	14.54	14.5	14.5	6354
5/9/2016	1:36 PM	14.51	14.55	14.51	14.53	7968
5/9/2016	1:37 PM	14.54	14.54	14.51	14.52	13530
5/9/2016	1:38 PM	14.6	14.6	14.55	14.55	12860
5/9/2016	1:39 PM	14.6	14.605	14.57	14.59	15230
5/9/2016	1:40 PM	14.66	14.66	14.59	14.59	24030
5/9/2016	1:41 PM	14.63	14.66	14.61	14.66	15686
5/9/2016	1:42 PM	14.63	14.63	14.6	14.61	23945
5/9/2016	1:43 PM	14.6	14.63	14.6	14.62	9598
5/9/2016	1:44 PM	14.58	14.58	14.535	14.57	10059
5/9/2016	1:45 PM	14.54	14.57	14.53	14.57	7500
5/9/2016	1:46 PM	14.58	14.6	14.54	14.54	12318
5/9/2016	1:47 PM	14.54	14.59	14.54	14.57	5050
5/9/2016	1:48 PM	14.55	14.555	14.52	14.53	15279
5/9/2016	1:49 PM	14.6	14.6	14.55	14.55	9080
5/9/2016	1:50 PM	14.55	14.61	14.54	14.61	8074
5/9/2016	1:51 PM	14.51	14.54	14.509	14.54	14200
5/9/2016	1:52 PM	14.52	14.54	14.51	14.51	12891
5/9/2016	1:53 PM	14.51	14.53	14.5	14.515	21274
5/9/2016	1:54 PM	14.499	14.53	14.49	14.51	26629
5/9/2016	1:55 PM	14.55	14.55	14.49	14.49	25489
5/9/2016	1:56 PM	14.59	14.61	14.55	14.555	16936
5/9/2016	1:57 PM	14.59	14.59	14.57	14.59	4100
5/9/2016	1:58 PM	14.57	14.59	14.56	14.59	3700
5/9/2016	1:59 PM	14.58	14.59	14.57	14.57	5650
5/9/2016	2:00 PM	14.55	14.57	14.55	14.56	8600
5/9/2016	2:01 PM	14.55	14.58	14.53	14.55	29201
5/9/2016	2:02 PM	14.52	14.57	14.52	14.55	5260
5/9/2016	2:03 PM	14.55	14.55	14.52	14.52	3763
5/9/2016	2:04 PM	14.57	14.57	14.56	14.56	3200
5/9/2016	2:05 PM	14.59	14.59	14.58	14.58	15920
5/9/2016	2:06 PM	14.61	14.63	14.59	14.59	19156
5/9/2016	2:07 PM	14.6	14.63	14.6	14.63	21356
5/9/2016	2:08 PM	14.6	14.62	14.58	14.6	15912
5/9/2016	2:09 PM	14.63	14.65	14.59	14.6	17077
5/9/2016	2:10 PM	14.61	14.62	14.61	14.62	2000
5/9/2016	2:11 PM	14.6	14.62	14.6	14.62	8400
5/9/2016	2:12 PM	14.58	14.61	14.57	14.6	15621
5/9/2016	2:13 PM	14.53	14.58	14.53	14.58	17460
5/9/2016	2:14 PM	14.53	14.54	14.53	14.54	3800
5/9/2016	2:15 PM	14.55	14.56	14.54	14.54	13696
5/9/2016	2:16 PM	14.54	14.57	14.54	14.545	4532
5/9/2016	2:17 PM	14.58	14.6	14.55	14.55	20536
5/9/2016	2:18 PM	14.6	14.6	14.58	14.58	18361
5/9/2016	2:19 PM	14.6	14.61	14.6	14.6	11400
5/9/2016	2:20 PM	14.55	14.59	14.55	14.59	10238
5/9/2016	2:21 PM	14.56	14.58	14.56	14.56	11888
5/9/2016	2:22 PM	14.54	14.56	14.54	14.56	7751
5/9/2016	2:23 PM	14.5	14.54	14.5	14.54	21796
5/9/2016	2:24 PM	14.5	14.5	14.49	14.5	15328
5/9/2016	2:25 PM	14.46	14.5	14.46	14.5	25082
5/9/2016	2:26 PM	14.38	14.47	14.38	14.47	47485
5/9/2016	2:27 PM	14.4	14.41	14.38	14.39	14280
5/9/2016	2:28 PM	14.4	14.4	14.39	14.399	12076
5/9/2016	2:29 PM	14.38	14.39	14.37	14.39	17324
5/9/2016	2:30 PM	14.38	14.39	14.37	14.38	12777
5/9/2016	2:31 PM	14.36	14.37	14.35	14.37	31931
5/9/2016	2:32 PM	14.36	14.38	14.355	14.37	6903
5/9/2016	2:33 PM	14.37	14.38	14.36	14.365	7200
5/9/2016	2:34 PM	14.31	14.37	14.3	14.37	21285
5/9/2016	2:35 PM	14.33	14.33	14.32	14.32	21162
5/9/2016	2:36 PM	14.32	14.34	14.32	14.33	56925
5/9/2016	2:37 PM	14.3	14.32	14.28	14.32	23834
5/9/2016	2:38 PM	14.22	14.3	14.22	14.3	46762
5/9/2016	2:39 PM	14.19	14.22	14.18	14.22	29700
5/9/2016	2:40 PM	14.13	14.2	14.12	14.19	26405
5/9/2016	2:41 PM	14.14	14.16	14.12	14.13	25514
5/9/2016	2:42 PM	14.14	14.145	14.13	14.145	7036
5/9/2016	2:43 PM	14.16	14.19	14.15	14.15	33798
5/9/2016	2:44 PM	14.16	14.16	14.15	14.15	18488
5/9/2016	2:45 PM	14.14	14.17	14.14	14.17	6980
5/9/2016	2:46 PM	14.14	14.14	14.12	14.13	6300
5/9/2016	2:47 PM	14.14	14.16	14.14	14.14	10010
5/9/2016	2:48 PM	14.14	14.15	14.14	14.15	18296
5/9/2016	2:49 PM	14.13	14.15	14.13	14.15	14622
5/9/2016	2:50 PM	14.06	14.13	14.05	14.13	14263
5/9/2016	2:51 PM	14.021	14.07	14.02	14.07	17917
5/9/2016	2:52 PM	14	14.04	14	14.03	70906
5/9/2016	2:53 PM	13.96	14	13.94	14	50756
5/9/2016	2:54 PM	13.99	14.02	13.96	13.96	27931
5/9/2016	2:55 PM	13.99	13.99	13.98	13.99	11015
5/9/2016	2:56 PM	13.98	13.99	13.95	13.99	34880
5/9/2016	2:57 PM	14.01	14.01	13.97	13.98	10436
5/9/2016	2:58 PM	14.08	14.1	14.01	14.01	51552
5/9/2016	2:59 PM	14.09	14.1	14.08	14.08	14112
5/9/2016	3:00 PM	14.07	14.08	14.06	14.08	7940
5/9/2016	3:01 PM	14.09	14.1	14.04	14.07	19010
5/9/2016	3:02 PM	14.12	14.13	14.1	14.1	16107
5/9/2016	3:03 PM	14.16	14.17	14.13	14.13	23302
5/9/2016	3:04 PM	14.15	14.16	14.15	14.15	8729
5/9/2016	3:05 PM	14.16	14.19	14.16	14.16	7158
5/9/2016	3:06 PM	14.16	14.19	14.16	14.17	17218
5/9/2016	3:07 PM	14.17	14.18	14.16	14.16	7017
5/9/2016	3:08 PM	14.19	14.19	14.15	14.16	5849
5/9/2016	3:09 PM	14.26	14.27	14.2	14.2	28248
5/9/2016	3:10 PM	14.2	14.27	14.19	14.27	10144
5/9/2016	3:11 PM	14.2	14.2	14.19	14.19	10038
5/9/2016	3:12 PM	14.19	14.2	14.19	14.19	4826
5/9/2016	3:13 PM	14.15	14.19	14.14	14.19	6332
5/9/2016	3:14 PM	14.16	14.18	14.16	14.16	12297
5/9/2016	3:15 PM	14.1	14.15	14.1	14.15	30937
5/9/2016	3:16 PM	14.15	14.16	14.08	14.09	32366
5/9/2016	3:17 PM	14.15	14.17	14.14	14.14	17204
5/9/2016	3:18 PM	14.24	14.24	14.15	14.16	20925
5/9/2016	3:19 PM	14.18	14.24	14.18	14.24	22850
5/9/2016	3:20 PM	14.21	14.21	14.16	14.18	22983
5/9/2016	3:21 PM	14.24	14.28	14.22	14.22	22500
5/9/2016	3:22 PM	14.21	14.27	14.21	14.25	31674
5/9/2016	3:23 PM	14.18	14.22	14.18	14.21	6750
5/9/2016	3:24 PM	14.23	14.23	14.17	14.17	9600
5/9/2016	3:25 PM	14.23	14.25	14.21	14.22	11625
5/9/2016	3:26 PM	14.19	14.23	14.185	14.23	11870
5/9/2016	3:27 PM	14.23	14.23	14.19	14.19	4100
5/9/2016	3:28 PM	14.24	14.25	14.23	14.23	5677
5/9/2016	3:29 PM	14.24	14.27	14.24	14.26	6254
5/9/2016	3:30 PM	14.3	14.3	14.24	14.24	25548
5/9/2016	3:31 PM	14.28	14.29	14.24	14.29	21319
5/9/2016	3:32 PM	14.28	14.28	14.25	14.28	5190
5/9/2016	3:33 PM	14.34	14.34	14.28	14.28	36076
5/9/2016	3:34 PM	14.39	14.39	14.35	14.35	29322
5/9/2016	3:35 PM	14.36	14.39	14.35	14.39	11446
5/9/2016	3:36 PM	14.26	14.36	14.26	14.36	18957
5/9/2016	3:37 PM	14.29	14.31	14.255	14.255	14084
5/9/2016	3:38 PM	14.3	14.3	14.25	14.28	7798
5/9/2016	3:39 PM	14.35	14.35	14.28	14.29	12023
5/9/2016	3:40 PM	14.37	14.38	14.35	14.35	13350
5/9/2016	3:41 PM	14.4	14.4	14.37	14.39	28588
5/9/2016	3:42 PM	14.36	14.4	14.36	14.4	10523
5/9/2016	3:43 PM	14.3	14.35	14.295	14.35	26526
5/9/2016	3:44 PM	14.31	14.31	14.25	14.31	26406
5/9/2016	3:45 PM	14.37	14.39	14.31	14.32	30800
5/9/2016	3:46 PM	14.36	14.37	14.33	14.37	15719
5/9/2016	3:47 PM	14.34	14.35	14.3	14.35	20138
5/9/2016	3:48 PM	14.35	14.35	14.33	14.35	5300
5/9/2016	3:49 PM	14.38	14.39	14.35	14.35	10408
5/9/2016	3:50 PM	14.4	14.4	14.37	14.38	17644
5/9/2016	3:51 PM	14.46	14.47	14.4	14.4	45055
5/9/2016	3:52 PM	14.51	14.515	14.46	14.46	55160
5/9/2016	3:53 PM	14.6	14.61	14.51	14.51	66985
5/9/2016	3:54 PM	14.57	14.62	14.57	14.61	24067
5/9/2016	3:55 PM	14.6	14.6	14.57	14.57	23087
5/9/2016	3:56 PM	14.59	14.65	14.59	14.6	34500
5/9/2016	3:57 PM	14.58	14.63	14.58	14.585	21118
5/9/2016	3:58 PM	14.58	14.58	14.55	14.58	18660
5/9/2016	3:59 PM	14.58	14.58	14.55	14.57	16277
5/9/2016	4:00 PM	14.56	14.59	14.535	14.59	32994
5/10/2016	9:31 AM	13.85	13.87	13.8	13.82	43418
5/10/2016	9:32 AM	13.79	13.87	13.78	13.85	92205
5/10/2016	9:33 AM	13.81	13.88	13.79	13.8	74398
5/10/2016	9:34 AM	13.77	13.83	13.75	13.81	58174
5/10/2016	9:35 AM	13.72	13.8	13.72	13.78	52619
5/10/2016	9:36 AM	13.71	13.73	13.65	13.72	57296
5/10/2016	9:37 AM	13.67	13.72	13.63	13.7	52548
5/10/2016	9:38 AM	13.72	13.74	13.66	13.66	71479
5/10/2016	9:39 AM	13.8	13.8	13.72	13.72	39433
5/10/2016	9:40 AM	13.79	13.81	13.78	13.81	63007
5/10/2016	9:41 AM	13.73	13.81	13.71	13.799	79356
5/10/2016	9:42 AM	13.71	13.74	13.7	13.73	30225
5/10/2016	9:43 AM	13.73	13.735	13.7	13.71	27601
5/10/2016	9:44 AM	13.72	13.76	13.71	13.74	14554
5/10/2016	9:45 AM	13.63	13.73	13.63	13.72	68354
5/10/2016	9:46 AM	13.64	13.66	13.62	13.63	85519
5/10/2016	9:47 AM	13.64	13.65	13.61	13.64	65547
5/10/2016	9:48 AM	13.6	13.64	13.59	13.63	36107
5/10/2016	9:49 AM	13.6	13.61	13.59	13.6	27753
5/10/2016	9:50 AM	13.55	13.62	13.54	13.61	62422
5/10/2016	9:51 AM	13.52	13.55	13.52	13.55	35183
5/10/2016	9:52 AM	13.56	13.56	13.51	13.52	49245
5/10/2016	9:53 AM	13.53	13.56	13.53	13.555	72744
5/10/2016	9:54 AM	13.59	13.59	13.53	13.53	39087
5/10/2016	9:55 AM	13.61	13.63	13.57	13.58	53494
5/10/2016	9:56 AM	13.63	13.65	13.61	13.61	35166
5/10/2016	9:57 AM	13.64	13.64	13.62	13.62	40581
5/10/2016	9:58 AM	13.65	13.65	13.62	13.64	22514
5/10/2016	9:59 AM	13.61	13.65	13.6	13.65	30896
5/10/2016	10:00 AM	13.6	13.63	13.59	13.605	49890
5/10/2016	10:01 AM	13.59	13.61	13.58	13.59	7700
5/10/2016	10:02 AM	13.58	13.6	13.57	13.59	18672
5/10/2016	10:03 AM	13.57	13.6	13.57	13.58	22366
5/10/2016	10:04 AM	13.585	13.59	13.56	13.56	6444
5/10/2016	10:05 AM	13.64	13.64	13.58	13.59	29503
5/10/2016	10:06 AM	13.66	13.68	13.63	13.63	30183
5/10/2016	10:07 AM	13.69	13.69	13.63	13.66	19913
5/10/2016	10:08 AM	13.65	13.7	13.65	13.69	38004
5/10/2016	10:09 AM	13.67	13.69	13.66	13.66	9912
5/10/2016	10:10 AM	13.69	13.69	13.67	13.67	9672
5/10/2016	10:11 AM	13.63	13.68	13.62	13.68	26065
5/10/2016	10:12 AM	13.65	13.65	13.63	13.64	6150
5/10/2016	10:13 AM	13.65	13.66	13.63	13.66	8150
5/10/2016	10:14 AM	13.61	13.65	13.6	13.65	18708
5/10/2016	10:15 AM	13.6	13.61	13.59	13.61	10729
5/10/2016	10:16 AM	13.56	13.59	13.56	13.59	17935
5/10/2016	10:17 AM	13.61	13.61	13.55	13.55	14633
5/10/2016	10:18 AM	13.59	13.61	13.54	13.6	33242
5/10/2016	10:19 AM	13.55	13.58	13.55	13.58	23791
5/10/2016	10:20 AM	13.58	13.58	13.55	13.56	7804
5/10/2016	10:21 AM	13.53	13.605	13.53	13.57	24910
5/10/2016	10:22 AM	13.51	13.53	13.48	13.53	94142
5/10/2016	10:23 AM	13.57	13.57	13.52	13.52	19623
5/10/2016	10:24 AM	13.59	13.61	13.57	13.58	17971
5/10/2016	10:25 AM	13.58	13.6	13.56	13.59	4533
5/10/2016	10:26 AM	13.59	13.6	13.57	13.58	8612
5/10/2016	10:27 AM	13.58	13.6	13.58	13.59	9778
5/10/2016	10:28 AM	13.57	13.6	13.56	13.59	23645
5/10/2016	10:29 AM	13.607	13.607	13.58	13.58	6764
5/10/2016	10:30 AM	13.56	13.62	13.56	13.61	52186
5/10/2016	10:31 AM	13.61	13.61	13.57	13.57	13978
5/10/2016	10:32 AM	13.6	13.61	13.58	13.6	11321
5/10/2016	10:33 AM	13.58	13.6	13.58	13.6	14900
5/10/2016	10:34 AM	13.53	13.585	13.53	13.57	29987
5/10/2016	10:35 AM	13.5	13.52	13.5	13.52	26748
5/10/2016	10:36 AM	13.49	13.5	13.45	13.5	46929
5/10/2016	10:37 AM	13.51	13.51	13.48	13.48	10230
5/10/2016	10:38 AM	13.5	13.51	13.48	13.5	12226
5/10/2016	10:39 AM	13.51	13.52	13.5	13.5	25964
5/10/2016	10:40 AM	13.51	13.515	13.49	13.51	22092
5/10/2016	10:41 AM	13.5	13.51	13.5	13.51	8365
5/10/2016	10:42 AM	13.51	13.51	13.49	13.5	17114
5/10/2016	10:43 AM	13.46	13.52	13.46	13.515	30991
5/10/2016	10:44 AM	13.47	13.48	13.45	13.46	39530
5/10/2016	10:45 AM	13.43	13.465	13.42	13.465	27602
5/10/2016	10:46 AM	13.43	13.435	13.42	13.43	4426
5/10/2016	10:47 AM	13.45	13.45	13.41	13.42	28450
5/10/2016	10:48 AM	13.5	13.5	13.449	13.449	60928
5/10/2016	10:49 AM	13.51	13.51	13.5	13.509	11759
5/10/2016	10:50 AM	13.49	13.52	13.49	13.52	20871
5/10/2016	10:51 AM	13.5	13.5	13.489	13.49	7626
5/10/2016	10:52 AM	13.53	13.53	13.51	13.51	6942
5/10/2016	10:53 AM	13.62	13.63	13.53	13.53	48418
5/10/2016	10:54 AM	13.64	13.67	13.61	13.62	12624
5/10/2016	10:55 AM	13.66	13.67	13.63	13.64	10900
5/10/2016	10:56 AM	13.67	13.68	13.66	13.66	11400
5/10/2016	10:57 AM	13.66	13.67	13.66	13.67	6180
5/10/2016	10:58 AM	13.66	13.69	13.66	13.66	10671
5/10/2016	10:59 AM	13.67	13.67	13.65	13.65	11750
5/10/2016	11:00 AM	13.68	13.68	13.66	13.67	15361
5/10/2016	11:01 AM	13.66	13.68	13.66	13.68	6124
5/10/2016	11:02 AM	13.7	13.74	13.66	13.66	53013
5/10/2016	11:03 AM	13.68	13.69	13.68	13.69	7880
5/10/2016	11:04 AM	13.67	13.68	13.66	13.68	9100
5/10/2016	11:05 AM	13.67	13.67	13.66	13.67	3700
5/10/2016	11:06 AM	13.71	13.71	13.68	13.68	6300
5/10/2016	11:07 AM	13.7	13.7	13.69	13.7	7200
5/10/2016	11:08 AM	13.71	13.72	13.7	13.7	10463
5/10/2016	11:09 AM	13.69	13.7	13.68	13.7	5890
5/10/2016	11:10 AM	13.62	13.7	13.62	13.69	17454
5/10/2016	11:11 AM	13.63	13.63	13.6	13.62	22444
5/10/2016	11:12 AM	13.62	13.63	13.61	13.63	5025
5/10/2016	11:13 AM	13.61	13.615	13.59	13.61	17109
5/10/2016	11:14 AM	13.61	13.62	13.61	13.61	4103
5/10/2016	11:15 AM	13.63	13.63	13.61	13.61	5804
5/10/2016	11:16 AM	13.61	13.62	13.6	13.62	5800
5/10/2016	11:17 AM	13.61	13.62	13.6	13.62	6400
5/10/2016	11:18 AM	13.62	13.63	13.62	13.62	10834
5/10/2016	11:19 AM	13.64	13.64	13.61	13.62	10019
5/10/2016	11:20 AM	13.61	13.639	13.61	13.639	14478
5/10/2016	11:21 AM	13.64	13.66	13.61	13.61	16619
5/10/2016	11:22 AM	13.67	13.67	13.65	13.65	6293
5/10/2016	11:23 AM	13.73	13.73	13.67	13.67	36931
5/10/2016	11:24 AM	13.74	13.75	13.72	13.73	12400
5/10/2016	11:25 AM	13.73	13.76	13.725	13.75	9764
5/10/2016	11:26 AM	13.74	13.745	13.72	13.73	4500
5/10/2016	11:27 AM	13.75	13.76	13.75	13.75	18407
5/10/2016	11:28 AM	13.71	13.76	13.71	13.75	15916
5/10/2016	11:29 AM	13.69	13.71	13.69	13.71	12681
5/10/2016	11:30 AM	13.6	13.68	13.6	13.68	25484
5/10/2016	11:31 AM	13.53	13.6	13.53	13.6	22506
5/10/2016	11:32 AM	13.52	13.53	13.51	13.53	15190
5/10/2016	11:33 AM	13.53	13.53	13.505	13.51	24050
5/10/2016	11:34 AM	13.51	13.52	13.49	13.52	47004
5/10/2016	11:35 AM	13.4	13.5	13.4	13.5	64344
5/10/2016	11:36 AM	13.42	13.42	13.38	13.4	34245
5/10/2016	11:37 AM	13.45	13.45	13.42	13.42	15982
5/10/2016	11:38 AM	13.43	13.45	13.43	13.45	9816
5/10/2016	11:39 AM	13.44	13.44	13.42	13.43	15500
5/10/2016	11:40 AM	13.44	13.45	13.43	13.44	10750
5/10/2016	11:41 AM	13.47	13.475	13.45	13.45	27472
5/10/2016	11:42 AM	13.48	13.48	13.46	13.47	14383
5/10/2016	11:43 AM	13.51	13.52	13.49	13.49	33795
5/10/2016	11:44 AM	13.44	13.51	13.44	13.51	15546
5/10/2016	11:45 AM	13.48	13.5	13.44	13.44	13133
5/10/2016	11:46 AM	13.49	13.49	13.47	13.48	8353
5/10/2016	11:47 AM	13.45	13.48	13.45	13.48	11982
5/10/2016	11:48 AM	13.46	13.47	13.45	13.45	8015
5/10/2016	11:49 AM	13.43	13.455	13.43	13.455	7300
5/10/2016	11:50 AM	13.49	13.495	13.44	13.44	10661
5/10/2016	11:51 AM	13.47	13.52	13.47	13.5	20575
5/10/2016	11:52 AM	13.43	13.47	13.43	13.47	6271
5/10/2016	11:53 AM	13.41	13.435	13.4	13.435	27770
5/10/2016	11:54 AM	13.41	13.42	13.41	13.41	13962
5/10/2016	11:55 AM	13.39	13.41	13.39	13.41	24302
5/10/2016	11:56 AM	13.38	13.39	13.38	13.39	9967
5/10/2016	11:57 AM	13.41	13.42	13.39	13.39	30871
5/10/2016	11:58 AM	13.42	13.42	13.41	13.41	24930
5/10/2016	11:59 AM	13.41	13.42	13.41	13.42	2768
5/10/2016	12:00 PM	13.39	13.42	13.39	13.41	21768
5/10/2016	12:01 PM	13.34	13.39	13.33	13.38	46085
5/10/2016	12:02 PM	13.34	13.34	13.33	13.34	5705
5/10/2016	12:03 PM	13.37	13.38	13.34	13.34	22335
5/10/2016	12:04 PM	13.36	13.375	13.35	13.375	14500
5/10/2016	12:05 PM	13.36	13.36	13.35	13.355	15676
5/10/2016	12:06 PM	13.36	13.37	13.36	13.36	2176
5/10/2016	12:07 PM	13.36	13.36	13.35	13.355	6780
5/10/2016	12:08 PM	13.36	13.36	13.35	13.35	6711
5/10/2016	12:09 PM	13.36	13.36	13.35	13.35	8944
5/10/2016	12:10 PM	13.36	13.36	13.36	13.36	9544
5/10/2016	12:11 PM	13.35	13.35	13.35	13.35	5655
5/10/2016	12:12 PM	13.35	13.35	13.34	13.35	2710
5/10/2016	12:13 PM	13.36	13.36	13.355	13.36	12215
5/10/2016	12:14 PM	13.35	13.355	13.34	13.35	5790
5/10/2016	12:15 PM	13.355	13.36	13.35	13.35	2200
5/10/2016	12:16 PM	13.35	13.35	13.35	13.35	6583
5/10/2016	12:17 PM	13.369	13.375	13.35	13.35	34186
5/10/2016	12:18 PM	13.36	13.37	13.36	13.37	10749
5/10/2016	12:19 PM	13.36	13.36	13.35	13.355	19569
5/10/2016	12:20 PM	13.35	13.36	13.35	13.36	9940
5/10/2016	12:21 PM	13.36	13.37	13.35	13.35	12738
5/10/2016	12:22 PM	13.38	13.38	13.36	13.36	24856
5/10/2016	12:23 PM	13.37	13.385	13.37	13.375	31034
5/10/2016	12:24 PM	13.37	13.38	13.37	13.37	8965
5/10/2016	12:25 PM	13.37	13.37	13.37	13.37	3251
5/10/2016	12:26 PM	13.38	13.385	13.365	13.37	12362
5/10/2016	12:27 PM	13.399	13.4	13.38	13.38	17520
5/10/2016	12:28 PM	13.39	13.4	13.39	13.4	10546
5/10/2016	12:29 PM	13.42	13.42	13.385	13.385	10516
5/10/2016	12:30 PM	13.36	13.425	13.36	13.425	28926
5/10/2016	12:31 PM	13.4	13.415	13.36	13.365	17760
5/10/2016	12:32 PM	13.43	13.43	13.39	13.39	8798
5/10/2016	12:33 PM	13.45	13.46	13.42	13.425	12005
5/10/2016	12:34 PM	13.5	13.5	13.44	13.45	31708
5/10/2016	12:35 PM	13.49	13.495	13.48	13.495	5544
5/10/2016	12:36 PM	13.485	13.505	13.485	13.505	1400
5/10/2016	12:37 PM	13.44	13.49	13.44	13.485	9641
5/10/2016	12:38 PM	13.44	13.44	13.42	13.44	5469
5/10/2016	12:39 PM	13.45	13.46	13.44	13.45	17912
5/10/2016	12:40 PM	13.45	13.45	13.44	13.45	1100
5/10/2016	12:41 PM	13.43	13.45	13.43	13.44	13900
5/10/2016	12:42 PM	13.42	13.42	13.41	13.42	5139
5/10/2016	12:43 PM	13.43	13.44	13.43	13.43	3744
5/10/2016	12:44 PM	13.42	13.43	13.42	13.43	3880
5/10/2016	12:45 PM	13.4	13.42	13.38	13.42	18296
5/10/2016	12:46 PM	13.37	13.4	13.37	13.4	18869
5/10/2016	12:47 PM	13.37	13.37	13.35	13.37	30047
5/10/2016	12:48 PM	13.355	13.37	13.35	13.37	14366
5/10/2016	12:49 PM	13.36	13.36	13.36	13.36	6760
5/10/2016	12:50 PM	13.41	13.41	13.35	13.355	15176
5/10/2016	12:51 PM	13.44	13.44	13.4	13.405	11700
5/10/2016	12:52 PM	13.42	13.44	13.42	13.44	4000
5/10/2016	12:53 PM	13.41	13.41	13.41	13.41	2005
5/10/2016	12:54 PM	13.4	13.415	13.39	13.41	7216
5/10/2016	12:55 PM	13.38	13.4	13.38	13.4	1500
5/10/2016	12:56 PM	13.41	13.415	13.37	13.38	6004
5/10/2016	12:57 PM	13.42	13.425	13.41	13.41	4633
5/10/2016	12:58 PM	13.45	13.46	13.42	13.42	28451
5/10/2016	12:59 PM	13.42	13.46	13.42	13.46	5150
5/10/2016	1:00 PM	13.39	13.42	13.39	13.42	2297
5/10/2016	1:01 PM	13.41	13.41	13.39	13.39	4222
5/10/2016	1:02 PM	13.39	13.4	13.37	13.4	7613
5/10/2016	1:03 PM	13.42	13.43	13.4	13.4	2500
5/10/2016	1:04 PM	13.42	13.425	13.42	13.42	3300
5/10/2016	1:05 PM	13.43	13.435	13.43	13.43	3030
5/10/2016	1:06 PM	13.36	13.41	13.36	13.41	7228
5/10/2016	1:07 PM	13.41	13.41	13.35	13.36	12961
5/10/2016	1:08 PM	13.42	13.42	13.42	13.42	5383
5/10/2016	1:09 PM	13.39	13.41	13.39	13.41	6350
5/10/2016	1:10 PM	13.4	13.4	13.38	13.38	1300
5/10/2016	1:11 PM	13.4	13.4	13.4	13.4	2400
5/10/2016	1:12 PM	13.38	13.4	13.38	13.4	3083
5/10/2016	1:13 PM	13.41	13.41	13.39	13.39	2557
5/10/2016	1:14 PM	13.43	13.43	13.4	13.42	10290
5/10/2016	1:15 PM	13.45	13.45	13.429	13.43	20956
5/10/2016	1:16 PM	13.44	13.46	13.44	13.45	8200
5/10/2016	1:17 PM	13.46	13.46	13.45	13.45	2500
5/10/2016	1:18 PM	13.46	13.46	13.45	13.46	2200
5/10/2016	1:19 PM	13.46	13.46	13.46	13.46	2600
5/10/2016	1:20 PM	13.49	13.49	13.46	13.46	14118
5/10/2016	1:21 PM	13.46	13.49	13.46	13.49	13025
5/10/2016	1:22 PM	13.46	13.46	13.46	13.46	3200
5/10/2016	1:23 PM	13.47	13.47	13.46	13.46	4600
5/10/2016	1:24 PM	13.47	13.47	13.45	13.46	14733
5/10/2016	1:25 PM	13.47	13.47	13.47	13.47	2982
5/10/2016	1:26 PM	13.46	13.47	13.45	13.47	2796
5/10/2016	1:27 PM	13.5	13.5	13.46	13.46	17806
5/10/2016	1:28 PM	13.5	13.52	13.5	13.51	16352
5/10/2016	1:29 PM	13.46	13.5	13.45	13.5	18745
5/10/2016	1:30 PM	13.45	13.46	13.44	13.46	5601
5/10/2016	1:31 PM	13.44	13.46	13.43	13.44	8527
5/10/2016	1:32 PM	13.43	13.44	13.43	13.43	6700
5/10/2016	1:33 PM	13.42	13.455	13.42	13.44	9044
5/10/2016	1:34 PM	13.42	13.43	13.42	13.42	3000
5/10/2016	1:35 PM	13.42	13.42	13.42	13.42	3500
5/10/2016	1:36 PM	13.44	13.44	13.43	13.43	1400
5/10/2016	1:37 PM	13.43	13.45	13.43	13.45	3445
5/10/2016	1:38 PM	13.41	13.42	13.4	13.42	15582
5/10/2016	1:39 PM	13.42	13.42	13.4	13.41	4800
5/10/2016	1:40 PM	13.43	13.43	13.42	13.43	4667
5/10/2016	1:41 PM	13.4	13.43	13.4	13.43	7214
5/10/2016	1:42 PM	13.44	13.44	13.4	13.4	8036
5/10/2016	1:43 PM	13.44	13.45	13.44	13.44	6180
5/10/2016	1:44 PM	13.45	13.45	13.44	13.44	2500
5/10/2016	1:45 PM	13.42	13.45	13.42	13.44	5132
5/10/2016	1:46 PM	13.42	13.425	13.41	13.42	16366
5/10/2016	1:47 PM	13.4	13.41	13.4	13.41	1800
5/10/2016	1:48 PM	13.4	13.43	13.4	13.4	29488
5/10/2016	1:49 PM	13.41	13.41	13.4	13.4	28399
5/10/2016	1:50 PM	13.43	13.43	13.4	13.41	53829
5/10/2016	1:51 PM	13.4	13.42	13.39	13.42	11512
5/10/2016	1:52 PM	13.36	13.39	13.36	13.39	5827
5/10/2016	1:53 PM	13.36	13.375	13.36	13.36	10035
5/10/2016	1:54 PM	13.37	13.37	13.36	13.37	27057
5/10/2016	1:55 PM	13.38	13.38	13.37	13.37	10340
5/10/2016	1:56 PM	13.37	13.38	13.37	13.37	6602
5/10/2016	1:57 PM	13.35	13.37	13.345	13.37	21239
5/10/2016	1:58 PM	13.35	13.355	13.35	13.35	7900
5/10/2016	1:59 PM	13.35	13.35	13.34	13.35	31785
5/10/2016	2:00 PM	13.35	13.35	13.35	13.35	352
5/10/2016	2:01 PM	13.38	13.38	13.35	13.35	14820
5/10/2016	2:02 PM	13.38	13.38	13.37	13.375	7979
5/10/2016	2:03 PM	13.39	13.39	13.38	13.38	8569
5/10/2016	2:04 PM	13.38	13.395	13.38	13.39	16727
5/10/2016	2:05 PM	13.39	13.39	13.36	13.37	11751
5/10/2016	2:06 PM	13.395	13.395	13.395	13.395	1150
5/10/2016	2:07 PM	13.39	13.39	13.37	13.39	8605
5/10/2016	2:08 PM	13.39	13.39	13.39	13.39	5052
5/10/2016	2:09 PM	13.4	13.4	13.39	13.39	25196
5/10/2016	2:10 PM	13.39	13.4	13.39	13.4	6179
5/10/2016	2:11 PM	13.37	13.39	13.37	13.39	6232
5/10/2016	2:12 PM	13.38	13.38	13.37	13.37	3900
5/10/2016	2:13 PM	13.4	13.4	13.39	13.39	17704
5/10/2016	2:14 PM	13.38	13.39	13.38	13.39	3896
5/10/2016	2:15 PM	13.45	13.45	13.39	13.39	46407
5/10/2016	2:16 PM	13.45	13.46	13.43	13.46	8672
5/10/2016	2:17 PM	13.45	13.46	13.45	13.45	4964
5/10/2016	2:18 PM	13.47	13.47	13.44	13.45	1931
5/10/2016	2:19 PM	13.47	13.47	13.47	13.47	10988
5/10/2016	2:20 PM	13.47	13.48	13.47	13.47	13904
5/10/2016	2:21 PM	13.46	13.47	13.45	13.46	11963
5/10/2016	2:22 PM	13.44	13.45	13.44	13.45	17892
5/10/2016	2:23 PM	13.43	13.43	13.43	13.43	2065
5/10/2016	2:24 PM	13.45	13.46	13.44	13.44	14143
5/10/2016	2:25 PM	13.44	13.45	13.44	13.45	3293
5/10/2016	2:26 PM	13.45	13.45	13.44	13.45	3800
5/10/2016	2:27 PM	13.38	13.44	13.371	13.44	25266
5/10/2016	2:28 PM	13.38	13.39	13.37	13.37	12844
5/10/2016	2:29 PM	13.36	13.38	13.36	13.38	12752
5/10/2016	2:30 PM	13.36	13.36	13.35	13.355	4750
5/10/2016	2:31 PM	13.37	13.37	13.36	13.36	8340
5/10/2016	2:32 PM	13.38	13.38	13.36	13.37	11581
5/10/2016	2:33 PM	13.39	13.39	13.38	13.38	7666
5/10/2016	2:34 PM	13.37	13.38	13.37	13.38	11889
5/10/2016	2:35 PM	13.36	13.38	13.36	13.36	5881
5/10/2016	2:36 PM	13.38	13.38	13.36	13.36	2261
5/10/2016	2:37 PM	13.37	13.38	13.37	13.38	1700
5/10/2016	2:38 PM	13.32	13.365	13.3	13.36	113682
5/10/2016	2:39 PM	13.35	13.35	13.32	13.325	6150
5/10/2016	2:40 PM	13.37	13.37	13.36	13.36	2600
5/10/2016	2:41 PM	13.35	13.37	13.35	13.37	3500
5/10/2016	2:42 PM	13.34	13.34	13.32	13.34	9123
5/10/2016	2:43 PM	13.32	13.34	13.32	13.34	15432
5/10/2016	2:44 PM	13.33	13.34	13.315	13.315	5100
5/10/2016	2:45 PM	13.34	13.34	13.33	13.34	1400
5/10/2016	2:46 PM	13.29	13.335	13.28	13.335	29586
5/10/2016	2:47 PM	13.285	13.29	13.28	13.285	26624
5/10/2016	2:48 PM	13.3	13.315	13.275	13.28	28942
5/10/2016	2:49 PM	13.29	13.31	13.29	13.3	27294
5/10/2016	2:50 PM	13.3	13.3	13.28	13.29	8100
5/10/2016	2:51 PM	13.31	13.34	13.31	13.32	9225
5/10/2016	2:52 PM	13.31	13.32	13.31	13.31	3841
5/10/2016	2:53 PM	13.33	13.34	13.31	13.31	3925
5/10/2016	2:54 PM	13.3	13.33	13.3	13.32	13189
5/10/2016	2:55 PM	13.33	13.33	13.31	13.31	6827
5/10/2016	2:56 PM	13.35	13.35	13.33	13.33	31567
5/10/2016	2:57 PM	13.35	13.35	13.35	13.35	7150
5/10/2016	2:58 PM	13.36	13.36	13.34	13.35	31559
5/10/2016	2:59 PM	13.36	13.365	13.35	13.36	9662
5/10/2016	3:00 PM	13.37	13.37	13.34	13.35	4114
5/10/2016	3:01 PM	13.35	13.37	13.35	13.37	15886
5/10/2016	3:02 PM	13.34	13.36	13.34	13.34	4500
5/10/2016	3:03 PM	13.35	13.36	13.35	13.35	16404
5/10/2016	3:04 PM	13.3	13.345	13.29	13.345	24242
5/10/2016	3:05 PM	13.35	13.35	13.32	13.32	5200
5/10/2016	3:06 PM	13.35	13.35	13.35	13.35	5175
5/10/2016	3:07 PM	13.345	13.345	13.345	13.345	100
5/10/2016	3:08 PM	13.33	13.345	13.32	13.345	2900
5/10/2016	3:09 PM	13.34	13.345	13.32	13.32	3800
5/10/2016	3:10 PM	13.34	13.34	13.34	13.34	2300
5/10/2016	3:11 PM	13.29	13.35	13.29	13.35	16250
5/10/2016	3:12 PM	13.29	13.325	13.29	13.3	20044
5/10/2016	3:13 PM	13.3	13.305	13.3	13.3	6976
5/10/2016	3:14 PM	13.3	13.3	13.3	13.3	900
5/10/2016	3:15 PM	13.31	13.33	13.31	13.31	6097
5/10/2016	3:16 PM	13.31	13.315	13.3	13.31	5725
5/10/2016	3:17 PM	13.27	13.3	13.27	13.3	16042
5/10/2016	3:18 PM	13.33	13.33	13.26	13.27	36771
5/10/2016	3:19 PM	13.32	13.335	13.31	13.335	6880
5/10/2016	3:20 PM	13.31	13.315	13.29	13.31	21753
5/10/2016	3:21 PM	13.31	13.32	13.31	13.31	2845
5/10/2016	3:22 PM	13.31	13.31	13.3	13.31	4550
5/10/2016	3:23 PM	13.28	13.3	13.27	13.3	26254
5/10/2016	3:24 PM	13.26	13.28	13.25	13.28	13964
5/10/2016	3:25 PM	13.28	13.3	13.26	13.26	14300
5/10/2016	3:26 PM	13.265	13.28	13.25	13.28	10105
5/10/2016	3:27 PM	13.27	13.28	13.26	13.27	20996
5/10/2016	3:28 PM	13.26	13.28	13.25	13.27	11246
5/10/2016	3:29 PM	13.26	13.27	13.26	13.26	8603
5/10/2016	3:30 PM	13.29	13.31	13.25	13.25	23812
5/10/2016	3:31 PM	13.31	13.34	13.29	13.29	15638
5/10/2016	3:32 PM	13.35	13.35	13.31	13.31	8802
5/10/2016	3:33 PM	13.36	13.37	13.35	13.35	11534
5/10/2016	3:34 PM	13.33	13.37	13.33	13.37	18563
5/10/2016	3:35 PM	13.34	13.34	13.28	13.33	30462
5/10/2016	3:36 PM	13.35	13.37	13.34	13.34	11574
5/10/2016	3:37 PM	13.36	13.36	13.34	13.34	3766
5/10/2016	3:38 PM	13.35	13.35	13.33	13.35	3400
5/10/2016	3:39 PM	13.33	13.35	13.33	13.35	3700
5/10/2016	3:40 PM	13.34	13.345	13.33	13.33	3315
5/10/2016	3:41 PM	13.35	13.35	13.34	13.34	5229
5/10/2016	3:42 PM	13.26	13.35	13.25	13.35	59923
5/10/2016	3:43 PM	13.25	13.26	13.25	13.26	8018
5/10/2016	3:44 PM	13.24	13.26	13.24	13.255	10547
5/10/2016	3:45 PM	13.24	13.25	13.23	13.24	17712
5/10/2016	3:46 PM	13.235	13.26	13.23	13.25	21302
5/10/2016	3:47 PM	13.21	13.24	13.21	13.23	15609
5/10/2016	3:48 PM	13.14	13.21	13.13	13.21	65068
5/10/2016	3:49 PM	13.15	13.15	13.14	13.14	6211
5/10/2016	3:50 PM	13.175	13.18	13.16	13.16	11999
5/10/2016	3:51 PM	13.17	13.18	13.17	13.17	11451
5/10/2016	3:52 PM	13.17	13.17	13.16	13.17	11162
5/10/2016	3:53 PM	13.17	13.17	13.16	13.17	12013
5/10/2016	3:54 PM	13.16	13.17	13.16	13.17	5343
5/10/2016	3:55 PM	13.11	13.165	13.08	13.16	62005
5/10/2016	3:56 PM	13.11	13.12	13.11	13.11	26474
5/10/2016	3:57 PM	13.11	13.11	13.11	13.11	1680
5/10/2016	3:58 PM	13.11	13.11	13.11	13.11	5519
5/10/2016	3:59 PM	13.11	13.11	13.09	13.11	43391
5/10/2016	4:00 PM	13.13	13.13	13.085	13.11	44629
5/11/2016	9:31 AM	13.19	13.19	13.17	13.19	24522
5/11/2016	9:32 AM	13.2	13.205	13.18	13.18	5170
5/11/2016	9:33 AM	13.18	13.21	13.18	13.2	19141
5/11/2016	9:34 AM	13.185	13.21	13.18	13.18	11593
5/11/2016	9:35 AM	13.185	13.19	13.18	13.185	3179
5/11/2016	9:36 AM	13.17	13.17	13.16	13.17	4519
5/11/2016	9:37 AM	13.22	13.22	13.15	13.15	17369
5/11/2016	9:38 AM	13.18	13.21	13.17	13.21	6082
5/11/2016	9:39 AM	13.17	13.19	13.17	13.185	14340
5/11/2016	9:40 AM	13.16	13.17	13.12	13.17	37834
5/11/2016	9:41 AM	13.16	13.17	13.15	13.17	4927
5/11/2016	9:42 AM	13.2	13.2	13.15	13.16	10386
5/11/2016	9:43 AM	13.27	13.27	13.19	13.19	30788
5/11/2016	9:44 AM	13.29	13.295	13.27	13.27	17074
5/11/2016	9:45 AM	13.25	13.31	13.25	13.3	23483
5/11/2016	9:46 AM	13.26	13.29	13.25	13.27	30241
5/11/2016	9:47 AM	13.25	13.27	13.25	13.26	16844
5/11/2016	9:48 AM	13.23	13.25	13.22	13.25	20690
5/11/2016	9:49 AM	13.15	13.22	13.14	13.22	32458
5/11/2016	9:50 AM	13.2	13.21	13.16	13.16	9231
5/11/2016	9:51 AM	13.22	13.23	13.21	13.21	10716
5/11/2016	9:52 AM	13.23	13.23	13.19	13.215	11050
5/11/2016	9:53 AM	13.29	13.29	13.22	13.22	17503
5/11/2016	9:54 AM	13.29	13.29	13.26	13.28	11466
5/11/2016	9:55 AM	13.33	13.35	13.28	13.28	26872
5/11/2016	9:56 AM	13.32	13.34	13.3	13.31	5550
5/11/2016	9:57 AM	13.33	13.33	13.31	13.32	13336
5/11/2016	9:58 AM	13.28	13.32	13.28	13.32	11188
5/11/2016	9:59 AM	13.29	13.3	13.285	13.285	9195
5/11/2016	10:00 AM	13.29	13.29	13.28	13.29	3500
5/11/2016	10:01 AM	13.33	13.34	13.3	13.3	9392
5/11/2016	10:02 AM	13.36	13.36	13.33	13.33	31386
5/11/2016	10:03 AM	13.38	13.39	13.35	13.35	9900
5/11/2016	10:04 AM	13.37	13.39	13.36	13.38	21796
5/11/2016	10:05 AM	13.37	13.42	13.37	13.37	22033
5/11/2016	10:06 AM	13.36	13.39	13.36	13.38	16820
5/11/2016	10:07 AM	13.37	13.37	13.34	13.36	12957
5/11/2016	10:08 AM	13.36	13.38	13.36	13.38	6256
5/11/2016	10:09 AM	13.34	13.37	13.32	13.36	10382
5/11/2016	10:10 AM	13.31	13.35	13.31	13.35	200
5/11/2016	10:11 AM	13.4	13.4	13.3	13.305	28216
5/11/2016	10:12 AM	13.4	13.43	13.39	13.41	8900
5/11/2016	10:13 AM	13.4	13.4	13.39	13.4	8810
5/11/2016	10:14 AM	13.37	13.39	13.33	13.39	9739
5/11/2016	10:15 AM	13.29	13.38	13.29	13.38	15450
5/11/2016	10:16 AM	13.31	13.32	13.29	13.29	4494
5/11/2016	10:17 AM	13.3	13.32	13.285	13.3	13204
5/11/2016	10:18 AM	13.29	13.29	13.285	13.285	11400
5/11/2016	10:19 AM	13.28	13.3	13.275	13.295	5260
5/11/2016	10:20 AM	13.37	13.37	13.28	13.28	24722
5/11/2016	10:21 AM	13.33	13.35	13.33	13.35	18502
5/11/2016	10:22 AM	13.34	13.34	13.295	13.31	7291
5/11/2016	10:23 AM	13.27	13.33	13.26	13.33	3700
5/11/2016	10:24 AM	13.29	13.29	13.25	13.26	8806
5/11/2016	10:25 AM	13.24	13.27	13.24	13.26	18064
5/11/2016	10:26 AM	13.23	13.26	13.23	13.24	11913
5/11/2016	10:27 AM	13.28	13.3	13.26	13.26	17082
5/11/2016	10:28 AM	13.29	13.29	13.27	13.28	4200
5/11/2016	10:29 AM	13.23	13.28	13.23	13.28	6882
5/11/2016	10:30 AM	13.17	13.25	13.16	13.235	26512
5/11/2016	10:31 AM	13.08	13.16	13.05	13.15	93388
5/11/2016	10:32 AM	13.02	13.07	13.02	13.07	55833
5/11/2016	10:33 AM	12.88	13.04	12.87	13.02	149169
5/11/2016	10:34 AM	12.95	12.97	12.87	12.88	34332
5/11/2016	10:35 AM	12.98	12.99	12.93	12.93	24153
5/11/2016	10:36 AM	12.86	12.97	12.86	12.96	20693
5/11/2016	10:37 AM	12.82	12.86	12.81	12.86	43552
5/11/2016	10:38 AM	12.88	12.89	12.82	12.82	22375
5/11/2016	10:39 AM	12.925	12.94	12.88	12.88	42250
5/11/2016	10:40 AM	12.98	12.99	12.92	12.93	32831
5/11/2016	10:41 AM	12.99	13	12.96	12.96	15600
5/11/2016	10:42 AM	13.03	13.06	12.99	12.99	30795
5/11/2016	10:43 AM	12.96	13.02	12.96	13.005	7750
5/11/2016	10:44 AM	13	13.02	12.96	12.97	21887
5/11/2016	10:45 AM	13	13.02	12.97	13	7057
5/11/2016	10:46 AM	12.98	12.99	12.93	12.96	21994
5/11/2016	10:47 AM	12.97	12.97	12.95	12.97	12281
5/11/2016	10:48 AM	12.98	13.01	12.95	12.97	12700
5/11/2016	10:49 AM	12.96	12.98	12.96	12.97	10157
5/11/2016	10:50 AM	12.99	12.99	12.95	12.97	6454
5/11/2016	10:51 AM	13.04	13.04	12.97	12.98	8300
5/11/2016	10:52 AM	13.04	13.05	13.03	13.04	19510
5/11/2016	10:53 AM	13.05	13.08	13.03	13.05	17044
5/11/2016	10:54 AM	13.04	13.08	13.03	13.03	31500
5/11/2016	10:55 AM	13.06	13.06	13.04	13.045	15799
5/11/2016	10:56 AM	13.04	13.08	13.03	13.07	13475
5/11/2016	10:57 AM	12.96	13.01	12.96	13.01	7377
5/11/2016	10:58 AM	12.98	13.01	12.96	12.96	29996
5/11/2016	10:59 AM	12.98	12.99	12.97	12.97	3900
5/11/2016	11:00 AM	13.01	13.01	12.97	12.97	11700
5/11/2016	11:01 AM	13.09	13.1	12.98	13.03	44146
5/11/2016	11:02 AM	13.13	13.15	13.09	13.09	42266
5/11/2016	11:03 AM	13.12	13.14	13.12	13.14	11540
5/11/2016	11:04 AM	13.19	13.19	13.105	13.12	70322
5/11/2016	11:05 AM	13.3	13.3	13.19	13.19	57371
5/11/2016	11:06 AM	13.3	13.41	13.3	13.31	76299
5/11/2016	11:07 AM	13.31	13.35	13.31	13.31	28469
5/11/2016	11:08 AM	13.29	13.31	13.285	13.31	18848
5/11/2016	11:09 AM	13.27	13.3	13.27	13.3	3700
5/11/2016	11:10 AM	13.25	13.29	13.25	13.27	21500
5/11/2016	11:11 AM	13.23	13.25	13.2	13.25	22707
5/11/2016	11:12 AM	13.2	13.22	13.18	13.21	17204
5/11/2016	11:13 AM	13.15	13.21	13.15	13.21	18716
5/11/2016	11:14 AM	13.16	13.16	13.13	13.13	9590
5/11/2016	11:15 AM	13.13	13.15	13.08	13.15	10600
5/11/2016	11:16 AM	13.16	13.16	13.13	13.13	3500
5/11/2016	11:17 AM	13.11	13.15	13.11	13.15	9476
5/11/2016	11:18 AM	13.13	13.13	13.1	13.11	2400
5/11/2016	11:19 AM	13.14	13.14	13.13	13.13	1650
5/11/2016	11:20 AM	13.13	13.16	13.13	13.13	17099
5/11/2016	11:21 AM	13.13	13.13	13.125	13.125	2100
5/11/2016	11:22 AM	13.12	13.14	13.11	13.12	5800
5/11/2016	11:23 AM	13.11	13.11	13.07	13.11	6835
5/11/2016	11:24 AM	13.13	13.13	13.1	13.11	7024
5/11/2016	11:25 AM	13.13	13.17	13.13	13.13	30868
5/11/2016	11:26 AM	13.08	13.11	13.06	13.11	13761
5/11/2016	11:27 AM	13.11	13.11	13.09	13.1	4033
5/11/2016	11:28 AM	13.12	13.13	13.1	13.1	3500
5/11/2016	11:29 AM	13.13	13.13	13.11	13.11	3032
5/11/2016	11:30 AM	13.14	13.14	13.11	13.13	2100
5/11/2016	11:31 AM	13.23	13.23	13.11	13.14	38391
5/11/2016	11:32 AM	13.22	13.23	13.2	13.23	6000
5/11/2016	11:33 AM	13.23	13.25	13.2	13.22	14945
5/11/2016	11:34 AM	13.19	13.25	13.19	13.24	11069
5/11/2016	11:35 AM	13.24	13.25	13.2	13.2	6429
5/11/2016	11:36 AM	13.16	13.23	13.16	13.23	7720
5/11/2016	11:37 AM	13.19	13.19	13.145	13.15	12000
5/11/2016	11:38 AM	13.21	13.22	13.18	13.18	10504
5/11/2016	11:39 AM	13.2	13.22	13.19	13.19	3200
5/11/2016	11:40 AM	13.25	13.25	13.19	13.19	22700
5/11/2016	11:41 AM	13.26	13.27	13.25	13.25	15970
5/11/2016	11:42 AM	13.26	13.3	13.26	13.28	5400
5/11/2016	11:43 AM	13.17	13.25	13.17	13.25	12909
5/11/2016	11:44 AM	13.17	13.18	13.14	13.175	29400
5/11/2016	11:45 AM	13.16	13.16	13.14	13.16	4856
5/11/2016	11:46 AM	13.18	13.18	13.16	13.16	2400
5/11/2016	11:47 AM	13.19	13.19	13.18	13.18	2572
5/11/2016	11:48 AM	13.2	13.2	13.17	13.19	9150
5/11/2016	11:49 AM	13.19	13.19	13.18	13.18	3200
5/11/2016	11:50 AM	13.23	13.23	13.19	13.2	6500
5/11/2016	11:51 AM	13.23	13.23	13.22	13.23	6273
5/11/2016	11:52 AM	13.2	13.21	13.16	13.21	6750
5/11/2016	11:53 AM	13.21	13.21	13.19	13.192	1800
5/11/2016	11:54 AM	13.25	13.26	13.24	13.24	5150
5/11/2016	11:55 AM	13.2	13.25	13.2	13.24	3112
5/11/2016	11:56 AM	13.19	13.2	13.18	13.2	5805
5/11/2016	11:57 AM	13.2	13.21	13.2	13.21	8152
5/11/2016	11:58 AM	13.26	13.26	13.21	13.21	8583
5/11/2016	11:59 AM	13.26	13.27	13.26	13.26	1600
5/11/2016	12:00 PM	13.28	13.28	13.25	13.26	4100
5/11/2016	12:01 PM	13.22	13.32	13.22	13.28	13400
5/11/2016	12:02 PM	13.31	13.31	13.21	13.21	6625
5/11/2016	12:03 PM	13.3	13.3	13.27	13.28	16779
5/11/2016	12:04 PM	13.36	13.36	13.3	13.3	12832
5/11/2016	12:05 PM	13.29	13.35	13.29	13.35	10730
5/11/2016	12:06 PM	13.275	13.28	13.275	13.28	500
5/11/2016	12:07 PM	13.26	13.31	13.26	13.31	16011
5/11/2016	12:08 PM	13.27	13.28	13.26	13.26	2500
5/11/2016	12:09 PM	13.25	13.27	13.25	13.27	8666
5/11/2016	12:10 PM	13.26	13.27	13.24	13.25	1100
5/11/2016	12:11 PM	13.26	13.265	13.25	13.265	2443
5/11/2016	12:12 PM	13.29	13.29	13.27	13.27	1700
5/11/2016	12:13 PM	13.28	13.3	13.28	13.29	1900
5/11/2016	12:14 PM	13.25	13.27	13.24	13.27	3398
5/11/2016	12:15 PM	13.29	13.29	13.28	13.28	1400
5/11/2016	12:16 PM	13.3	13.3	13.29	13.29	1837
5/11/2016	12:17 PM	13.25	13.3	13.25	13.3	8200
5/11/2016	12:18 PM	13.25	13.25	13.23	13.25	5272
5/11/2016	12:19 PM	13.29	13.3	13.25	13.25	23140
5/11/2016	12:20 PM	13.28	13.29	13.28	13.29	2827
5/11/2016	12:21 PM	13.3	13.3	13.27	13.27	9624
5/11/2016	12:22 PM	13.31	13.31	13.29	13.3	11974
5/11/2016	12:23 PM	13.28	13.3	13.28	13.28	5975
5/11/2016	12:24 PM	13.31	13.31	13.3	13.3	10927
5/11/2016	12:25 PM	13.3	13.31	13.29	13.31	6314
5/11/2016	12:26 PM	13.29	13.29	13.285	13.29	1300
5/11/2016	12:27 PM	13.27	13.28	13.265	13.28	7476
5/11/2016	12:28 PM	13.28	13.29	13.27	13.27	11205
5/11/2016	12:29 PM	13.21	13.26	13.2	13.26	9999
5/11/2016	12:30 PM	13.23	13.23	13.22	13.22	2100
5/11/2016	12:31 PM	13.25	13.26	13.24	13.25	5100
5/11/2016	12:32 PM	13.24	13.24	13.23	13.24	5798
5/11/2016	12:33 PM	13.25	13.25	13.245	13.25	1600
5/11/2016	12:34 PM	13.24	13.26	13.24	13.25	1100
5/11/2016	12:35 PM	13.2	13.23	13.2	13.23	9654
5/11/2016	12:36 PM	13.2	13.2	13.2	13.2	700
5/11/2016	12:37 PM	13.21	13.21	13.2	13.2	1700
5/11/2016	12:38 PM	13.18	13.2	13.18	13.19	7985
5/11/2016	12:39 PM	13.11	13.18	13.11	13.17	12238
5/11/2016	12:40 PM	13.12	13.12	13.11	13.11	3900
5/11/2016	12:41 PM	13.1	13.13	13.1	13.12	7249
5/11/2016	12:42 PM	13.11	13.11	13.1	13.1	3300
5/11/2016	12:43 PM	13.13	13.13	13.11	13.11	8870
5/11/2016	12:44 PM	13.14	13.14	13.13	13.13	3579
5/11/2016	12:45 PM	13.17	13.18	13.13	13.13	4457
5/11/2016	12:46 PM	13.18	13.18	13.18	13.18	200
5/11/2016	12:47 PM	13.18	13.18	13.17	13.17	11952
5/11/2016	12:48 PM	13.19	13.19	13.19	13.19	5900
5/11/2016	12:49 PM	13.18	13.19	13.18	13.19	7740
5/11/2016	12:50 PM	13.21	13.21	13.175	13.175	8900
5/11/2016	12:51 PM	13.21	13.24	13.2	13.2	11749
5/11/2016	12:52 PM	13.21	13.24	13.21	13.23	4099
5/11/2016	12:53 PM	13.23	13.23	13.215	13.22	2900
5/11/2016	12:54 PM	13.22	13.25	13.22	13.25	20097
5/11/2016	12:55 PM	13.29	13.29	13.22	13.22	11087
5/11/2016	12:56 PM	13.29	13.29	13.27	13.27	2951
5/11/2016	12:57 PM	13.265	13.29	13.265	13.29	1000
5/11/2016	12:58 PM	13.25	13.26	13.245	13.26	2542
5/11/2016	12:59 PM	13.22	13.25	13.21	13.25	6237
5/11/2016	1:00 PM	13.25	13.25	13.23	13.23	2344
5/11/2016	1:01 PM	13.24	13.25	13.24	13.24	4758
5/11/2016	1:02 PM	13.3	13.3	13.25	13.25	6802
5/11/2016	1:03 PM	13.31	13.32	13.28	13.29	9284
5/11/2016	1:04 PM	13.3	13.31	13.3	13.3	1767
5/11/2016	1:05 PM	13.32	13.34	13.3	13.31	19593
5/11/2016	1:06 PM	13.31	13.32	13.31	13.31	8957
5/11/2016	1:07 PM	13.28	13.32	13.28	13.31	11988
5/11/2016	1:08 PM	13.3	13.3	13.27	13.28	8804
5/11/2016	1:09 PM	13.28	13.29	13.28	13.29	2300
5/11/2016	1:10 PM	13.29	13.29	13.285	13.285	4022
5/11/2016	1:11 PM	13.28	13.28	13.27	13.28	3200
5/11/2016	1:12 PM	13.26	13.28	13.25	13.28	12564
5/11/2016	1:13 PM	13.29	13.29	13.27	13.27	2600
5/11/2016	1:14 PM	13.28	13.3	13.275	13.3	2059
5/11/2016	1:15 PM	13.285	13.29	13.275	13.285	17200
5/11/2016	1:16 PM	13.29	13.29	13.285	13.29	1500
5/11/2016	1:17 PM	13.32	13.32	13.3	13.3	4361
5/11/2016	1:18 PM	13.3	13.32	13.3	13.32	5396
5/11/2016	1:19 PM	13.32	13.32	13.305	13.305	3941
5/11/2016	1:20 PM	13.33	13.33	13.33	13.33	10866
5/11/2016	1:21 PM	13.32	13.32	13.32	13.32	1924
5/11/2016	1:22 PM	13.32	13.32	13.31	13.32	6800
5/11/2016	1:23 PM	13.38	13.38	13.33	13.33	17793
5/11/2016	1:24 PM	13.45	13.45	13.37	13.37	55890
5/11/2016	1:25 PM	13.55	13.55	13.45	13.45	107097
5/11/2016	1:26 PM	13.55	13.56	13.53	13.55	9776
5/11/2016	1:27 PM	13.59	13.59	13.55	13.55	19753
5/11/2016	1:28 PM	13.53	13.58	13.53	13.58	17733
5/11/2016	1:29 PM	13.52	13.55	13.52	13.53	28836
5/11/2016	1:30 PM	13.47	13.53	13.46	13.53	54008
5/11/2016	1:31 PM	13.42	13.47	13.41	13.47	10096
5/11/2016	1:32 PM	13.45	13.45	13.41	13.42	12055
5/11/2016	1:33 PM	13.45	13.45	13.445	13.45	5665
5/11/2016	1:34 PM	13.46	13.46	13.44	13.445	8808
5/11/2016	1:35 PM	13.51	13.51	13.46	13.46	29673
5/11/2016	1:36 PM	13.58	13.6	13.51	13.51	34566
5/11/2016	1:37 PM	13.56	13.6	13.56	13.57	13880
5/11/2016	1:38 PM	13.54	13.54	13.515	13.535	4560
5/11/2016	1:39 PM	13.59	13.59	13.53	13.53	4271
5/11/2016	1:40 PM	13.58	13.58	13.55	13.58	12030
5/11/2016	1:41 PM	13.65	13.65	13.59	13.59	27435
5/11/2016	1:42 PM	13.61	13.65	13.59	13.65	7600
5/11/2016	1:43 PM	13.62	13.67	13.62	13.62	30166
5/11/2016	1:44 PM	13.63	13.64	13.62	13.62	9752
5/11/2016	1:45 PM	13.65	13.66	13.63	13.645	12150
5/11/2016	1:46 PM	13.62	13.67	13.62	13.66	23785
5/11/2016	1:47 PM	13.55	13.61	13.545	13.61	27955
5/11/2016	1:48 PM	13.59	13.61	13.54	13.54	11555
5/11/2016	1:49 PM	13.6	13.6	13.58	13.58	6100
5/11/2016	1:50 PM	13.51	13.6	13.51	13.6	9469
5/11/2016	1:51 PM	13.53	13.54	13.52	13.52	6173
5/11/2016	1:52 PM	13.54	13.54	13.49	13.54	4900
5/11/2016	1:53 PM	13.54	13.56	13.52	13.54	6300
5/11/2016	1:54 PM	13.57	13.57	13.55	13.55	2776
5/11/2016	1:55 PM	13.59	13.61	13.57	13.57	7306
5/11/2016	1:56 PM	13.54	13.58	13.52	13.58	4960
5/11/2016	1:57 PM	13.52	13.55	13.51	13.545	3800
5/11/2016	1:58 PM	13.515	13.56	13.51	13.55	3400
5/11/2016	1:59 PM	13.53	13.55	13.525	13.54	2419
5/11/2016	2:00 PM	13.67	13.67	13.535	13.535	26943
5/11/2016	2:01 PM	13.68	13.69	13.66	13.67	21686
5/11/2016	2:02 PM	13.7	13.72	13.69	13.69	31393
5/11/2016	2:03 PM	13.74	13.76	13.71	13.71	13928
5/11/2016	2:04 PM	13.72	13.74	13.72	13.74	20326
5/11/2016	2:05 PM	13.72	13.72	13.68	13.72	61583
5/11/2016	2:06 PM	13.77	13.77	13.72	13.72	27008
5/11/2016	2:07 PM	13.78	13.79	13.76	13.77	14439
5/11/2016	2:08 PM	13.8	13.82	13.785	13.79	53195
5/11/2016	2:09 PM	13.77	13.8	13.76	13.8	13787
5/11/2016	2:10 PM	13.83	13.83	13.77	13.78	25522
5/11/2016	2:11 PM	13.83	13.84	13.82	13.83	33774
5/11/2016	2:12 PM	13.84	13.88	13.82	13.84	45213
5/11/2016	2:13 PM	13.79	13.83	13.77	13.83	26150
5/11/2016	2:14 PM	13.79	13.81	13.79	13.79	15166
5/11/2016	2:15 PM	13.84	13.84	13.8	13.8	12270
5/11/2016	2:16 PM	13.86	13.89	13.84	13.84	24803
5/11/2016	2:17 PM	13.89	13.89	13.88	13.88	15602
5/11/2016	2:18 PM	13.87	13.91	13.87	13.89	14786
5/11/2016	2:19 PM	13.81	13.86	13.81	13.86	31932
5/11/2016	2:20 PM	13.8	13.84	13.79	13.81	12494
5/11/2016	2:21 PM	13.82	13.83	13.79	13.81	38527
5/11/2016	2:22 PM	13.82	13.83	13.81	13.82	9800
5/11/2016	2:23 PM	13.82	13.83	13.81	13.82	8340
5/11/2016	2:24 PM	13.8	13.82	13.8	13.82	9200
5/11/2016	2:25 PM	13.78	13.83	13.78	13.81	14363
5/11/2016	2:26 PM	13.76	13.77	13.76	13.77	13903
5/11/2016	2:27 PM	13.75	13.76	13.75	13.76	9630
5/11/2016	2:28 PM	13.69	13.76	13.69	13.75	24751
5/11/2016	2:29 PM	13.74	13.74	13.68	13.69	12629
5/11/2016	2:30 PM	13.69	13.73	13.69	13.73	8792
5/11/2016	2:31 PM	13.74	13.74	13.7	13.7	8237
5/11/2016	2:32 PM	13.78	13.78	13.75	13.75	13801
5/11/2016	2:33 PM	13.76	13.78	13.76	13.77	2800
5/11/2016	2:34 PM	13.77	13.77	13.76	13.76	2300
5/11/2016	2:35 PM	13.81	13.81	13.76	13.76	10003
5/11/2016	2:36 PM	13.79	13.84	13.79	13.84	2900
5/11/2016	2:37 PM	13.79	13.8	13.78	13.8	5273
5/11/2016	2:38 PM	13.75	13.79	13.75	13.78	5152
5/11/2016	2:39 PM	13.75	13.75	13.75	13.75	171
5/11/2016	2:40 PM	13.75	13.75	13.74	13.75	7096
5/11/2016	2:41 PM	13.78	13.81	13.77	13.77	17408
5/11/2016	2:42 PM	13.84	13.84	13.8	13.8	5560
5/11/2016	2:43 PM	13.86	13.88	13.84	13.84	13150
5/11/2016	2:44 PM	13.83	13.85	13.83	13.85	3011
5/11/2016	2:45 PM	13.94	13.94	13.85	13.85	19874
5/11/2016	2:46 PM	14.07	14.07	13.94	13.94	66429
5/11/2016	2:47 PM	14	14.09	14	14.07	37195
5/11/2016	2:48 PM	14.04	14.04	13.99	14	20011
5/11/2016	2:49 PM	14.05	14.05	14	14.01	10889
5/11/2016	2:50 PM	14.04	14.05	14.02	14.05	6520
5/11/2016	2:51 PM	14.03	14.07	14.03	14.07	7000
5/11/2016	2:52 PM	14.08	14.09	14.03	14.03	17383
5/11/2016	2:53 PM	14.05	14.09	14.02	14.09	16020
5/11/2016	2:54 PM	14.06	14.06	14.03	14.05	8712
5/11/2016	2:55 PM	14.11	14.13	14.05	14.05	24384
5/11/2016	2:56 PM	14.18	14.19	14.13	14.13	26415
5/11/2016	2:57 PM	14.19	14.2	14.17	14.19	16391
5/11/2016	2:58 PM	14.15	14.2	14.14	14.2	44368
5/11/2016	2:59 PM	14.16	14.16	14.13	14.15	24764
5/11/2016	3:00 PM	14.11	14.17	14.1	14.17	6550
5/11/2016	3:01 PM	14.05	14.11	14.05	14.11	19538
5/11/2016	3:02 PM	14.02	14.05	14.015	14.05	7790
5/11/2016	3:03 PM	14.091	14.1	14.015	14.02	13550
5/11/2016	3:04 PM	14.06	14.14	14.06	14.08	21706
5/11/2016	3:05 PM	14.13	14.14	14.06	14.06	8025
5/11/2016	3:06 PM	14.08	14.15	14.08	14.15	3400
5/11/2016	3:07 PM	14.04	14.09	14.02	14.09	16868
5/11/2016	3:08 PM	13.99	14.04	13.98	14.03	16686
5/11/2016	3:09 PM	14.06	14.08	13.98	13.98	7741
5/11/2016	3:10 PM	14	14.05	13.99	14.05	10272
5/11/2016	3:11 PM	13.99	14.03	13.99	14	9200
5/11/2016	3:12 PM	14	14.02	13.98	13.98	25698
5/11/2016	3:13 PM	13.991	14.01	13.98	14.01	26500
5/11/2016	3:14 PM	14.04	14.04	13.98	14	22198
5/11/2016	3:15 PM	14.06	14.08	14.04	14.04	40366
5/11/2016	3:16 PM	14.07	14.07	14.03	14.05	17700
5/11/2016	3:17 PM	14.03	14.07	14.03	14.07	2900
5/11/2016	3:18 PM	14.04	14.07	14.03	14.03	14900
5/11/2016	3:19 PM	14.09	14.09	14.04	14.04	8171
5/11/2016	3:20 PM	14.14	14.14	14.1	14.1	13185
5/11/2016	3:21 PM	14.17	14.19	14.15	14.15	27531
5/11/2016	3:22 PM	14.16	14.18	14.16	14.17	19050
5/11/2016	3:23 PM	14.12	14.17	14.12	14.16	15465
5/11/2016	3:24 PM	14.14	14.17	14.101	14.101	7349
5/11/2016	3:25 PM	14.11	14.131	14.11	14.131	11484
5/11/2016	3:26 PM	14.08	14.1	14.08	14.1	9300
5/11/2016	3:27 PM	14.02	14.08	14.01	14.075	16713
5/11/2016	3:28 PM	14.06	14.07	14.03	14.03	8684
5/11/2016	3:29 PM	14.02	14.08	14.02	14.08	20520
5/11/2016	3:30 PM	14.07	14.09	14.02	14.02	39199
5/11/2016	3:31 PM	14.02	14.09	14	14.06	22678
5/11/2016	3:32 PM	13.94	14.02	13.915	14.02	69409
5/11/2016	3:33 PM	14	14	13.95	13.95	19148
5/11/2016	3:34 PM	13.94	14.01	13.94	14	12100
5/11/2016	3:35 PM	13.94	13.97	13.93	13.94	6500
5/11/2016	3:36 PM	13.99	14	13.92	13.94	7682
5/11/2016	3:37 PM	14	14.01	13.96	13.99	17344
5/11/2016	3:38 PM	14.02	14.02	13.99	13.99	26007
5/11/2016	3:39 PM	14.07	14.08	14.01	14.01	13655
5/11/2016	3:40 PM	14.06	14.1	14.06	14.07	26400
5/11/2016	3:41 PM	14.08	14.08	14.06	14.07	5226
5/11/2016	3:42 PM	14.1	14.13	14.08	14.08	30094
5/11/2016	3:43 PM	14.16	14.16	14.1	14.12	30563
5/11/2016	3:44 PM	14.18	14.19	14.14	14.16	10600
5/11/2016	3:45 PM	14.19	14.22	14.18	14.18	27900
5/11/2016	3:46 PM	14.12	14.21	14.12	14.17	41993
5/11/2016	3:47 PM	14.08	14.15	14.05	14.13	50065
5/11/2016	3:48 PM	14.01	14.07	14	14.07	19577
5/11/2016	3:49 PM	14.01	14.06	14.01	14.01	24530
5/11/2016	3:50 PM	14.04	14.06	13.97	14.01	46076
5/11/2016	3:51 PM	14.04	14.11	14.04	14.06	24253
5/11/2016	3:52 PM	14.03	14.06	14.011	14.05	12930
5/11/2016	3:53 PM	14.1	14.1	14.05	14.05	18167
5/11/2016	3:54 PM	14.1	14.14	14.07	14.11	58298
5/11/2016	3:55 PM	14.08	14.091	14.05	14.09	40525
5/11/2016	3:56 PM	14.01	14.075	13.98	14.075	54927
5/11/2016	3:57 PM	13.98	14.01	13.98	14.01	25179
5/11/2016	3:58 PM	13.98	14	13.97	13.98	12665
5/11/2016	3:59 PM	13.98	14	13.98	13.99	16065
5/11/2016	4:00 PM	13.98	14.05	13.95	13.98	124005
5/12/2016	9:31 AM	13.65	13.69	13.62	13.66	44809
5/12/2016	9:32 AM	13.64	13.67	13.615	13.655	42292
5/12/2016	9:33 AM	13.73	13.73	13.64	13.64	40274
5/12/2016	9:34 AM	13.68	13.72	13.62	13.72	34207
5/12/2016	9:35 AM	13.59	13.67	13.57	13.67	52116
5/12/2016	9:36 AM	13.52	13.59	13.51	13.59	30191
5/12/2016	9:37 AM	13.62	13.62	13.54	13.54	35592
5/12/2016	9:38 AM	13.7	13.75	13.62	13.62	77803
5/12/2016	9:39 AM	13.69	13.74	13.65	13.7	38005
5/12/2016	9:40 AM	13.8	13.82	13.71	13.71	63253
5/12/2016	9:41 AM	13.89	13.94	13.8	13.8	96508
5/12/2016	9:42 AM	13.9	13.95	13.88	13.9	45666
5/12/2016	9:43 AM	13.86	13.9	13.84	13.9	63717
5/12/2016	9:44 AM	13.8	13.86	13.76	13.845	64909
5/12/2016	9:45 AM	13.77	13.85	13.77	13.8	41763
5/12/2016	9:46 AM	13.9	13.95	13.77	13.77	89258
5/12/2016	9:47 AM	13.81	13.95	13.81	13.9	55310
5/12/2016	9:48 AM	13.82	13.85	13.77	13.8	50908
5/12/2016	9:49 AM	13.78	13.85	13.75	13.82	70013
5/12/2016	9:50 AM	13.74	13.78	13.73	13.77	86459
5/12/2016	9:51 AM	13.69	13.78	13.69	13.74	37700
5/12/2016	9:52 AM	13.71	13.72	13.62	13.68	53536
5/12/2016	9:53 AM	13.7	13.72	13.68	13.71	22872
5/12/2016	9:54 AM	13.85	13.85	13.69	13.69	40048
5/12/2016	9:55 AM	13.9	13.9	13.79	13.84	56352
5/12/2016	9:56 AM	13.99	13.99	13.9	13.91	45807
5/12/2016	9:57 AM	13.93	13.98	13.905	13.98	15400
5/12/2016	9:58 AM	14.04	14.04	13.94	13.94	67350
5/12/2016	9:59 AM	14.04	14.05	14	14.04	38689
5/12/2016	10:00 AM	14.17	14.17	14.06	14.06	69302
5/12/2016	10:01 AM	14.07	14.16	14.06	14.16	52710
5/12/2016	10:02 AM	14.07	14.11	14.07	14.08	31291
5/12/2016	10:03 AM	14.06	14.09	14.02	14.08	22690
5/12/2016	10:04 AM	13.99	14.06	13.98	14.06	40930
5/12/2016	10:05 AM	13.99	13.99	13.95	13.98	22138
5/12/2016	10:06 AM	14.14	14.16	13.98	13.98	45994
5/12/2016	10:07 AM	14.12	14.16	14.1	14.14	48260
5/12/2016	10:08 AM	14.21	14.25	14.12	14.12	39629
5/12/2016	10:09 AM	14.16	14.22	14.151	14.21	22148
5/12/2016	10:10 AM	14.2	14.21	14.16	14.16	21278
5/12/2016	10:11 AM	14.14	14.2	14.14	14.2	14023
5/12/2016	10:12 AM	14.13	14.15	14.11	14.13	27898
5/12/2016	10:13 AM	13.97	14.13	13.97	14.13	43785
5/12/2016	10:14 AM	13.99	14	13.96	13.98	37356
5/12/2016	10:15 AM	14.03	14.04	13.99	14	14391
5/12/2016	10:16 AM	14.09	14.09	14.02	14.03	33275
5/12/2016	10:17 AM	14.05	14.12	14.05	14.095	25136
5/12/2016	10:18 AM	14.08	14.08	14.04	14.06	14403
5/12/2016	10:19 AM	14.22	14.22	14.08	14.08	47041
5/12/2016	10:20 AM	14.32	14.35	14.22	14.22	44752
5/12/2016	10:21 AM	14.31	14.37	14.31	14.33	42248
5/12/2016	10:22 AM	14.28	14.35	14.23	14.31	50019
5/12/2016	10:23 AM	14.35	14.365	14.27	14.27	27802
5/12/2016	10:24 AM	14.24	14.33	14.24	14.33	28263
5/12/2016	10:25 AM	14.24	14.27	14.2	14.24	53612
5/12/2016	10:26 AM	14.25	14.3	14.24	14.24	54177
5/12/2016	10:27 AM	14.2	14.22	14.19	14.21	35133
5/12/2016	10:28 AM	14.15	14.2	14.14	14.2	24391
5/12/2016	10:29 AM	14.14	14.16	14.13	14.14	10670
5/12/2016	10:30 AM	14.2	14.2	14.13	14.14	17667
5/12/2016	10:31 AM	14.25	14.25	14.2	14.2	22772
5/12/2016	10:32 AM	14.29	14.29	14.19	14.25	45322
5/12/2016	10:33 AM	14.23	14.3	14.23	14.29	48197
5/12/2016	10:34 AM	14.28	14.29	14.23	14.23	29053
5/12/2016	10:35 AM	14.21	14.3	14.21	14.28	51027
5/12/2016	10:36 AM	14.23	14.24	14.2	14.21	22597
5/12/2016	10:37 AM	14.24	14.25	14.22	14.23	38362
5/12/2016	10:38 AM	14.13	14.23	14.09	14.23	40551
5/12/2016	10:39 AM	14.08	14.19	14.07	14.14	38318
5/12/2016	10:40 AM	14.13	14.13	14.05	14.08	24594
5/12/2016	10:41 AM	14.22	14.22	14.13	14.13	29370
5/12/2016	10:42 AM	14.21	14.23	14.17	14.23	18560
5/12/2016	10:43 AM	14.26	14.26	14.21	14.22	26758
5/12/2016	10:44 AM	14.34	14.38	14.25	14.26	73072
5/12/2016	10:45 AM	14.38	14.4	14.32	14.33	38779
5/12/2016	10:46 AM	14.42	14.45	14.39	14.39	39418
5/12/2016	10:47 AM	14.35	14.42	14.35	14.42	45847
5/12/2016	10:48 AM	14.32	14.36	14.3	14.36	39344
5/12/2016	10:49 AM	14.39	14.42	14.33	14.33	27938
5/12/2016	10:50 AM	14.42	14.44	14.4	14.4	17550
5/12/2016	10:51 AM	14.41	14.49	14.38	14.42	31366
5/12/2016	10:52 AM	14.36	14.45	14.36	14.43	50936
5/12/2016	10:53 AM	14.31	14.35	14.29	14.35	47372
5/12/2016	10:54 AM	14.38	14.39	14.3	14.3	20691
5/12/2016	10:55 AM	14.37	14.38	14.32	14.37	23589
5/12/2016	10:56 AM	14.38	14.4	14.37	14.38	28956
5/12/2016	10:57 AM	14.37	14.395	14.37	14.37	13100
5/12/2016	10:58 AM	14.38	14.39	14.37	14.37	10440
5/12/2016	10:59 AM	14.3	14.4	14.3	14.39	29303
5/12/2016	11:00 AM	14.31	14.33	14.28	14.3	21486
5/12/2016	11:01 AM	14.37	14.37	14.25	14.3	27922
5/12/2016	11:02 AM	14.4	14.44	14.37	14.38	39090
5/12/2016	11:03 AM	14.46	14.48	14.39	14.41	43249
5/12/2016	11:04 AM	14.53	14.54	14.47	14.47	75237
5/12/2016	11:05 AM	14.57	14.61	14.54	14.54	61441
5/12/2016	11:06 AM	14.65	14.65	14.56	14.58	39886
5/12/2016	11:07 AM	14.69	14.71	14.64	14.64	46323
5/12/2016	11:08 AM	14.71	14.73	14.68	14.69	21880
5/12/2016	11:09 AM	14.72	14.749	14.7	14.7	21814
5/12/2016	11:10 AM	14.7	14.75	14.695	14.72	25302
5/12/2016	11:11 AM	14.7	14.71	14.69	14.71	26817
5/12/2016	11:12 AM	14.71	14.74	14.71	14.71	21460
5/12/2016	11:13 AM	14.71	14.72	14.69	14.72	21298
5/12/2016	11:14 AM	14.65	14.705	14.63	14.705	68588
5/12/2016	11:15 AM	14.66	14.67	14.65	14.65	27116
5/12/2016	11:16 AM	14.74	14.74	14.66	14.66	32451
5/12/2016	11:17 AM	14.78	14.797	14.74	14.74	42569
5/12/2016	11:18 AM	14.81	14.82	14.77	14.78	121646
5/12/2016	11:19 AM	14.7	14.8	14.7	14.8	62289
5/12/2016	11:20 AM	14.66	14.721	14.66	14.7	22820
5/12/2016	11:21 AM	14.66	14.7	14.64	14.69	23300
5/12/2016	11:22 AM	14.66	14.68	14.65	14.67	9675
5/12/2016	11:23 AM	14.7	14.7	14.67	14.67	13230
5/12/2016	11:24 AM	14.69	14.75	14.69	14.7	34789
5/12/2016	11:25 AM	14.63	14.68	14.622	14.68	13714
5/12/2016	11:26 AM	14.58	14.64	14.57	14.64	38864
5/12/2016	11:27 AM	14.56	14.571	14.55	14.57	21987
5/12/2016	11:28 AM	14.57	14.63	14.565	14.57	20447
5/12/2016	11:29 AM	14.55	14.6	14.5	14.57	42515
5/12/2016	11:30 AM	14.51	14.56	14.51	14.56	13540
5/12/2016	11:31 AM	14.51	14.54	14.5	14.51	17300
5/12/2016	11:32 AM	14.49	14.54	14.48	14.5	28229
5/12/2016	11:33 AM	14.5	14.52	14.48	14.49	25989
5/12/2016	11:34 AM	14.5	14.54	14.48	14.49	12200
5/12/2016	11:35 AM	14.43	14.5	14.43	14.5	30238
5/12/2016	11:36 AM	14.33	14.42	14.33	14.42	28172
5/12/2016	11:37 AM	14.31	14.34	14.3	14.33	12840
5/12/2016	11:38 AM	14.37	14.37	14.32	14.32	7360
5/12/2016	11:39 AM	14.43	14.44	14.38	14.38	16250
5/12/2016	11:40 AM	14.4	14.47	14.4	14.43	19411
5/12/2016	11:41 AM	14.4	14.43	14.39	14.4	17755
5/12/2016	11:42 AM	14.35	14.4	14.35	14.4	15530
5/12/2016	11:43 AM	14.35	14.36	14.34	14.34	12550
5/12/2016	11:44 AM	14.42	14.42	14.36	14.36	15972
5/12/2016	11:45 AM	14.46	14.475	14.41	14.41	10193
5/12/2016	11:46 AM	14.42	14.47	14.42	14.45	40087
5/12/2016	11:47 AM	14.37	14.42	14.35	14.42	34164
5/12/2016	11:48 AM	14.35	14.37	14.33	14.37	20844
5/12/2016	11:49 AM	14.42	14.42	14.36	14.36	27721
5/12/2016	11:50 AM	14.39	14.44	14.38	14.44	17843
5/12/2016	11:51 AM	14.38	14.4	14.36	14.38	43500
5/12/2016	11:52 AM	14.41	14.41	14.35	14.37	15933
5/12/2016	11:53 AM	14.42	14.46	14.41	14.42	20450
5/12/2016	11:54 AM	14.47	14.49	14.42	14.42	30128
5/12/2016	11:55 AM	14.51	14.52	14.45	14.46	30763
5/12/2016	11:56 AM	14.5	14.55	14.47	14.51	24472
5/12/2016	11:57 AM	14.49	14.5	14.465	14.49	19549
5/12/2016	11:58 AM	14.49	14.5	14.47	14.49	9602
5/12/2016	11:59 AM	14.58	14.58	14.51	14.51	14784
5/12/2016	12:00 PM	14.6	14.64	14.58	14.58	25791
5/12/2016	12:01 PM	14.73	14.73	14.61	14.61	34482
5/12/2016	12:02 PM	14.71	14.731	14.71	14.73	14890
5/12/2016	12:03 PM	14.62	14.72	14.615	14.71	39157
5/12/2016	12:04 PM	14.65	14.65	14.58	14.62	25216
5/12/2016	12:05 PM	14.62	14.67	14.62	14.64	16346
5/12/2016	12:06 PM	14.56	14.62	14.56	14.62	24520
5/12/2016	12:07 PM	14.5	14.56	14.47	14.56	46656
5/12/2016	12:08 PM	14.49	14.52	14.49	14.5	5669
5/12/2016	12:09 PM	14.44	14.5	14.42	14.49	30735
5/12/2016	12:10 PM	14.41	14.45	14.4	14.43	17496
5/12/2016	12:11 PM	14.43	14.44	14.41	14.42	13806
5/12/2016	12:12 PM	14.44	14.45	14.41	14.43	9018
5/12/2016	12:13 PM	14.42	14.44	14.41	14.43	8076
5/12/2016	12:14 PM	14.43	14.43	14.42	14.42	14125
5/12/2016	12:15 PM	14.41	14.43	14.39	14.43	12495
5/12/2016	12:16 PM	14.46	14.46	14.42	14.42	9535
5/12/2016	12:17 PM	14.43	14.51	14.43	14.46	27393
5/12/2016	12:18 PM	14.35	14.42	14.35	14.42	20548
5/12/2016	12:19 PM	14.41	14.42	14.36	14.36	15600
5/12/2016	12:20 PM	14.391	14.43	14.38	14.42	21934
5/12/2016	12:21 PM	14.41	14.43	14.41	14.41	12100
5/12/2016	12:22 PM	14.41	14.44	14.39	14.41	21642
5/12/2016	12:23 PM	14.39	14.4	14.375	14.4	14500
5/12/2016	12:24 PM	14.37	14.39	14.32	14.39	27302
5/12/2016	12:25 PM	14.37	14.37	14.36	14.36	7300
5/12/2016	12:26 PM	14.42	14.42	14.375	14.375	20018
5/12/2016	12:27 PM	14.43	14.43	14.4	14.42	14560
5/12/2016	12:28 PM	14.41	14.42	14.385	14.42	9028
5/12/2016	12:29 PM	14.41	14.42	14.4	14.4	9900
5/12/2016	12:30 PM	14.41	14.41	14.38	14.41	16335
5/12/2016	12:31 PM	14.41	14.411	14.395	14.41	11830
5/12/2016	12:32 PM	14.44	14.44	14.415	14.42	10663
5/12/2016	12:33 PM	14.44	14.45	14.44	14.44	5400
5/12/2016	12:34 PM	14.42	14.45	14.41	14.44	12140
5/12/2016	12:35 PM	14.45	14.45	14.42	14.42	6880
5/12/2016	12:36 PM	14.47	14.51	14.45	14.45	16023
5/12/2016	12:37 PM	14.59	14.59	14.48	14.48	43289
5/12/2016	12:38 PM	14.55	14.59	14.54	14.59	30837
5/12/2016	12:39 PM	14.61	14.62	14.54	14.555	24910
5/12/2016	12:40 PM	14.57	14.61	14.57	14.61	31210
5/12/2016	12:41 PM	14.58	14.59	14.57	14.58	10350
5/12/2016	12:42 PM	14.52	14.57	14.51	14.57	11119
5/12/2016	12:43 PM	14.52	14.54	14.51	14.52	9093
5/12/2016	12:44 PM	14.47	14.52	14.47	14.52	27211
5/12/2016	12:45 PM	14.48	14.48	14.45	14.46	9883
5/12/2016	12:46 PM	14.42	14.47	14.395	14.47	23505
5/12/2016	12:47 PM	14.41	14.42	14.4	14.42	6200
5/12/2016	12:48 PM	14.35	14.41	14.28	14.41	31865
5/12/2016	12:49 PM	14.34	14.36	14.34	14.34	14383
5/12/2016	12:50 PM	14.26	14.34	14.26	14.34	25250
5/12/2016	12:51 PM	14.21	14.31	14.2	14.26	38207
5/12/2016	12:52 PM	14.17	14.21	14.16	14.21	25476
5/12/2016	12:53 PM	14.2	14.2	14.13	14.17	24837
5/12/2016	12:54 PM	14.21	14.21	14.18	14.19	12906
5/12/2016	12:55 PM	14.26	14.26	14.2	14.2	27737
5/12/2016	12:56 PM	14.15	14.25	14.13	14.25	37330
5/12/2016	12:57 PM	14.11	14.14	14.085	14.14	17520
5/12/2016	12:58 PM	14.11	14.13	14.11	14.11	6600
5/12/2016	12:59 PM	14.09	14.12	14.09	14.12	16504
5/12/2016	1:00 PM	14.02	14.081	14.02	14.08	39614
5/12/2016	1:01 PM	14.01	14.02	13.97	14.01	55069
5/12/2016	1:02 PM	14.04	14.05	14.005	14.01	11522
5/12/2016	1:03 PM	14.12	14.13	14.05	14.05	34394
5/12/2016	1:04 PM	14.11	14.12	14.1	14.12	6300
5/12/2016	1:05 PM	14.13	14.13	14.1	14.1	25828
5/12/2016	1:06 PM	14.15	14.18	14.11	14.12	20245
5/12/2016	1:07 PM	14.13	14.16	14.13	14.15	24992
5/12/2016	1:08 PM	14.12	14.14	14.11	14.13	10600
5/12/2016	1:09 PM	14.09	14.12	14.09	14.11	7900
5/12/2016	1:10 PM	14.11	14.11	14.09	14.09	6963
5/12/2016	1:11 PM	14.21	14.22	14.12	14.12	34103
5/12/2016	1:12 PM	14.14	14.23	14.12	14.21	31967
5/12/2016	1:13 PM	14.23	14.26	14.15	14.15	21897
5/12/2016	1:14 PM	14.22	14.23	14.22	14.23	4587
5/12/2016	1:15 PM	14.19	14.22	14.16	14.22	8287
5/12/2016	1:16 PM	14.19	14.19	14.17	14.19	13123
5/12/2016	1:17 PM	14.22	14.23	14.18	14.19	7200
5/12/2016	1:18 PM	14.24	14.24	14.21	14.21	9290
5/12/2016	1:19 PM	14.19	14.24	14.17	14.24	15163
5/12/2016	1:20 PM	14.26	14.27	14.19	14.19	16912
5/12/2016	1:21 PM	14.25	14.28	14.23	14.26	25428
5/12/2016	1:22 PM	14.29	14.29	14.23	14.25	17945
5/12/2016	1:23 PM	14.27	14.29	14.25	14.28	16600
5/12/2016	1:24 PM	14.17	14.25	14.17	14.25	23529
5/12/2016	1:25 PM	14.17	14.19	14.17	14.17	14419
5/12/2016	1:26 PM	14.13	14.17	14.11	14.17	20450
5/12/2016	1:27 PM	14.15	14.16	14.13	14.13	10619
5/12/2016	1:28 PM	14.16	14.17	14.15	14.15	8259
5/12/2016	1:29 PM	14.11	14.16	14.11	14.16	12769
5/12/2016	1:30 PM	14.18	14.19	14.12	14.12	18336
5/12/2016	1:31 PM	14.21	14.21	14.15	14.17	25237
5/12/2016	1:32 PM	14.19	14.21	14.17	14.21	7984
5/12/2016	1:33 PM	14.19	14.23	14.175	14.19	14434
5/12/2016	1:34 PM	14.25	14.27	14.19	14.19	14266
5/12/2016	1:35 PM	14.28	14.28	14.23	14.26	11300
5/12/2016	1:36 PM	14.35	14.37	14.29	14.29	26290
5/12/2016	1:37 PM	14.42	14.42	14.35	14.355	17380
5/12/2016	1:38 PM	14.39	14.43	14.38	14.42	23700
5/12/2016	1:39 PM	14.37	14.39	14.37	14.39	6650
5/12/2016	1:40 PM	14.39	14.41	14.37	14.38	14300
5/12/2016	1:41 PM	14.39	14.41	14.37	14.39	15800
5/12/2016	1:42 PM	14.36	14.41	14.36	14.39	15516
5/12/2016	1:43 PM	14.31	14.37	14.31	14.36	27108
5/12/2016	1:44 PM	14.32	14.325	14.29	14.31	13984
5/12/2016	1:45 PM	14.31	14.32	14.28	14.31	22235
5/12/2016	1:46 PM	14.26	14.31	14.25	14.31	12347
5/12/2016	1:47 PM	14.21	14.26	14.19	14.26	22036
5/12/2016	1:48 PM	14.2	14.22	14.2	14.21	12500
5/12/2016	1:49 PM	14.2	14.2	14.16	14.19	27645
5/12/2016	1:50 PM	14.23	14.24	14.17	14.19	31609
5/12/2016	1:51 PM	14.21	14.26	14.195	14.21	19022
5/12/2016	1:52 PM	14.19	14.21	14.19	14.2	6500
5/12/2016	1:53 PM	14.18	14.21	14.16	14.19	33960
5/12/2016	1:54 PM	14.21	14.21	14.16	14.18	14083
5/12/2016	1:55 PM	14.15	14.21	14.15	14.21	19690
5/12/2016	1:56 PM	14.09	14.15	14.09	14.145	23950
5/12/2016	1:57 PM	14.08	14.09	14.08	14.09	1200
5/12/2016	1:58 PM	14.09	14.1	14.08	14.09	16195
5/12/2016	1:59 PM	14.03	14.08	14.02	14.08	25085
5/12/2016	2:00 PM	13.83	14.01	13.83	14.01	88890
5/12/2016	2:01 PM	13.85	13.86	13.79	13.83	47222
5/12/2016	2:02 PM	13.73	13.84	13.72	13.84	39187
5/12/2016	2:03 PM	13.8	13.82	13.75	13.75	61712
5/12/2016	2:04 PM	13.84	13.84	13.79	13.81	43193
5/12/2016	2:05 PM	13.79	13.85	13.77	13.84	33260
5/12/2016	2:06 PM	13.7	13.79	13.69	13.79	40749
5/12/2016	2:07 PM	13.62	13.7	13.6	13.7	74706
5/12/2016	2:08 PM	13.66	13.675	13.6	13.61	17124
5/12/2016	2:09 PM	13.66	13.69	13.64	13.66	19234
5/12/2016	2:10 PM	13.64	13.68	13.64	13.66	14590
5/12/2016	2:11 PM	13.58	13.65	13.58	13.65	32123
5/12/2016	2:12 PM	13.59	13.62	13.58	13.59	21900
5/12/2016	2:13 PM	13.51	13.6	13.5	13.6	55496
5/12/2016	2:14 PM	13.43	13.51	13.39	13.51	63559
5/12/2016	2:15 PM	13.41	13.42	13.34	13.41	40519
5/12/2016	2:16 PM	13.44	13.44	13.4	13.4	21874
5/12/2016	2:17 PM	13.5	13.5	13.439	13.44	40505
5/12/2016	2:18 PM	13.5	13.51	13.47	13.5	43466
5/12/2016	2:19 PM	13.53	13.53	13.5	13.5	33573
5/12/2016	2:20 PM	13.48	13.52	13.48	13.52	17345
5/12/2016	2:21 PM	13.43	13.45	13.39	13.45	21350
5/12/2016	2:22 PM	13.52	13.52	13.42	13.42	31273
5/12/2016	2:23 PM	13.52	13.537	13.47	13.51	28448
5/12/2016	2:24 PM	13.54	13.55	13.52	13.52	13491
5/12/2016	2:25 PM	13.54	13.555	13.53	13.53	11182
5/12/2016	2:26 PM	13.52	13.52	13.5	13.52	18559
5/12/2016	2:27 PM	13.51	13.52	13.46	13.51	48164
5/12/2016	2:28 PM	13.46	13.51	13.44	13.51	26861
5/12/2016	2:29 PM	13.43	13.46	13.42	13.43	10197
5/12/2016	2:30 PM	13.465	13.465	13.42	13.42	6811
5/12/2016	2:31 PM	13.55	13.56	13.46	13.47	31832
5/12/2016	2:32 PM	13.52	13.57	13.515	13.56	7750
5/12/2016	2:33 PM	13.52	13.55	13.52	13.52	14124
5/12/2016	2:34 PM	13.56	13.57	13.53	13.53	6500
5/12/2016	2:35 PM	13.52	13.55	13.49	13.55	28558
5/12/2016	2:36 PM	13.51	13.54	13.5	13.53	8850
5/12/2016	2:37 PM	13.51	13.53	13.51	13.51	11200
5/12/2016	2:38 PM	13.49	13.51	13.49	13.51	24871
5/12/2016	2:39 PM	13.46	13.47	13.41	13.47	21286
5/12/2016	2:40 PM	13.45	13.47	13.45	13.45	7382
5/12/2016	2:41 PM	13.49	13.49	13.43	13.44	4800
5/12/2016	2:42 PM	13.45	13.49	13.44	13.49	4200
5/12/2016	2:43 PM	13.49	13.49	13.46	13.47	3300
5/12/2016	2:44 PM	13.49	13.5	13.49	13.49	18212
5/12/2016	2:45 PM	13.46	13.485	13.45	13.48	12225
5/12/2016	2:46 PM	13.41	13.47	13.4	13.46	15887
5/12/2016	2:47 PM	13.3	13.41	13.3	13.41	46972
5/12/2016	2:48 PM	13.28	13.34	13.26	13.31	55202
5/12/2016	2:49 PM	13.21	13.27	13.2	13.27	47394
5/12/2016	2:50 PM	13.25	13.26	13.2	13.21	23767
5/12/2016	2:51 PM	13.27	13.275	13.23	13.25	20436
5/12/2016	2:52 PM	13.26	13.28	13.26	13.26	10680
5/12/2016	2:53 PM	13.22	13.28	13.22	13.26	26347
5/12/2016	2:54 PM	13.28	13.28	13.21	13.22	25070
5/12/2016	2:55 PM	13.27	13.3	13.24	13.27	26597
5/12/2016	2:56 PM	13.31	13.31	13.27	13.27	54453
5/12/2016	2:57 PM	13.36	13.36	13.31	13.31	50945
5/12/2016	2:58 PM	13.37	13.37	13.345	13.35	10068
5/12/2016	2:59 PM	13.37	13.41	13.37	13.37	24705
5/12/2016	3:00 PM	13.37	13.375	13.36	13.375	7451
5/12/2016	3:01 PM	13.42	13.42	13.37	13.38	16921
5/12/2016	3:02 PM	13.4	13.42	13.4	13.42	11653
5/12/2016	3:03 PM	13.45	13.45	13.39	13.39	10133
5/12/2016	3:04 PM	13.38	13.45	13.38	13.45	26606
5/12/2016	3:05 PM	13.43	13.43	13.39	13.39	7792
5/12/2016	3:06 PM	13.46	13.47	13.42	13.42	27941
5/12/2016	3:07 PM	13.45	13.46	13.44	13.46	9390
5/12/2016	3:08 PM	13.43	13.45	13.42	13.45	5600
5/12/2016	3:09 PM	13.4	13.42	13.35	13.42	34313
5/12/2016	3:10 PM	13.41	13.435	13.4	13.4	35818
5/12/2016	3:11 PM	13.37	13.43	13.36	13.41	19940
5/12/2016	3:12 PM	13.36	13.37	13.35	13.37	7493
5/12/2016	3:13 PM	13.39	13.425	13.36	13.36	28362
5/12/2016	3:14 PM	13.38	13.395	13.37	13.39	14751
5/12/2016	3:15 PM	13.36	13.39	13.36	13.38	27932
5/12/2016	3:16 PM	13.34	13.35	13.3	13.35	21050
5/12/2016	3:17 PM	13.39	13.39	13.34	13.34	11668
5/12/2016	3:18 PM	13.44	13.455	13.375	13.39	30090
5/12/2016	3:19 PM	13.52	13.54	13.45	13.45	38968
5/12/2016	3:20 PM	13.54	13.54	13.52	13.52	6100
5/12/2016	3:21 PM	13.51	13.57	13.51	13.55	22152
5/12/2016	3:22 PM	13.51	13.52	13.48	13.5	17001
5/12/2016	3:23 PM	13.48	13.52	13.48	13.52	14102
5/12/2016	3:24 PM	13.46	13.47	13.44	13.47	16029
5/12/2016	3:25 PM	13.53	13.53	13.47	13.47	16718
5/12/2016	3:26 PM	13.49	13.51	13.49	13.51	7310
5/12/2016	3:27 PM	13.54	13.55	13.49	13.49	20047
5/12/2016	3:28 PM	13.55	13.56	13.53	13.55	10400
5/12/2016	3:29 PM	13.47	13.55	13.46	13.55	22350
5/12/2016	3:30 PM	13.44	13.48	13.44	13.47	34881
5/12/2016	3:31 PM	13.46	13.48	13.44	13.47	12579
5/12/2016	3:32 PM	13.46	13.47	13.44	13.46	12802
5/12/2016	3:33 PM	13.49	13.5	13.47	13.47	20268
5/12/2016	3:34 PM	13.46	13.49	13.45	13.48	5999
5/12/2016	3:35 PM	13.49	13.5	13.41	13.46	35653
5/12/2016	3:36 PM	13.5	13.5	13.48	13.48	28744
5/12/2016	3:37 PM	13.47	13.5	13.46	13.5	8750
5/12/2016	3:38 PM	13.46	13.48	13.45	13.46	17193
5/12/2016	3:39 PM	13.44	13.44	13.39	13.44	34258
5/12/2016	3:40 PM	13.42	13.45	13.4	13.45	19400
5/12/2016	3:41 PM	13.41	13.43	13.37	13.42	12197
5/12/2016	3:42 PM	13.39	13.4	13.38	13.4	8700
5/12/2016	3:43 PM	13.47	13.47	13.4	13.4	22466
5/12/2016	3:44 PM	13.45	13.49	13.44	13.48	11750
5/12/2016	3:45 PM	13.48	13.48	13.43	13.44	11755
5/12/2016	3:46 PM	13.48	13.485	13.47	13.48	14100
5/12/2016	3:47 PM	13.46	13.49	13.445	13.47	16250
5/12/2016	3:48 PM	13.5	13.5	13.46	13.46	18226
5/12/2016	3:49 PM	13.48	13.5	13.48	13.5	11143
5/12/2016	3:50 PM	13.45	13.49	13.43	13.48	16662
5/12/2016	3:51 PM	13.53	13.555	13.45	13.45	48998
5/12/2016	3:52 PM	13.56	13.56	13.54	13.54	25549
5/12/2016	3:53 PM	13.62	13.64	13.56	13.56	42349
5/12/2016	3:54 PM	13.64	13.66	13.63	13.63	20116
5/12/2016	3:55 PM	13.62	13.66	13.6	13.65	16266
5/12/2016	3:56 PM	13.6	13.66	13.6	13.63	32249
5/12/2016	3:57 PM	13.66	13.66	13.6	13.6	27401
5/12/2016	3:58 PM	13.61	13.65	13.58	13.65	37929
5/12/2016	3:59 PM	13.65	13.65	13.6	13.61	19258
5/12/2016	4:00 PM	13.65	13.71	13.62	13.65	53255
5/13/2016	9:31 AM	13.66	13.72	13.65	13.65	43657
5/13/2016	9:32 AM	13.66	13.67	13.59	13.64	50247
5/13/2016	9:33 AM	13.56	13.63	13.535	13.63	26336
5/13/2016	9:34 AM	13.6	13.62	13.53	13.54	35781
5/13/2016	9:35 AM	13.6	13.6	13.54	13.595	25411
5/13/2016	9:36 AM	13.54	13.62	13.51	13.61	60503
5/13/2016	9:37 AM	13.56	13.61	13.55	13.55	24724
5/13/2016	9:38 AM	13.56	13.59	13.51	13.56	50460
5/13/2016	9:39 AM	13.55	13.57	13.52	13.54	35827
5/13/2016	9:40 AM	13.48	13.56	13.45	13.54	59123
5/13/2016	9:41 AM	13.43	13.51	13.43	13.48	103949
5/13/2016	9:42 AM	13.38	13.45	13.38	13.43	91429
5/13/2016	9:43 AM	13.45	13.49	13.38	13.38	46710
5/13/2016	9:44 AM	13.44	13.47	13.43	13.45	29856
5/13/2016	9:45 AM	13.47	13.51	13.42	13.45	47550
5/13/2016	9:46 AM	13.44	13.49	13.4	13.47	25053
5/13/2016	9:47 AM	13.45	13.45	13.41	13.44	22366
5/13/2016	9:48 AM	13.54	13.55	13.45	13.45	37800
5/13/2016	9:49 AM	13.55	13.56	13.51	13.53	25212
5/13/2016	9:50 AM	13.47	13.56	13.47	13.56	27485
5/13/2016	9:51 AM	13.58	13.61	13.46	13.46	26590
5/13/2016	9:52 AM	13.64	13.64	13.56	13.58	22259
5/13/2016	9:53 AM	13.77	13.78	13.65	13.65	79920
5/13/2016	9:54 AM	13.69	13.81	13.69	13.77	42548
5/13/2016	9:55 AM	13.74	13.74	13.69	13.69	18168
5/13/2016	9:56 AM	13.71	13.74	13.67	13.73	27605
5/13/2016	9:57 AM	13.74	13.76	13.69	13.71	29153
5/13/2016	9:58 AM	13.7	13.75	13.7	13.75	35640
5/13/2016	9:59 AM	13.72	13.72	13.71	13.71	17842
5/13/2016	10:00 AM	13.7	13.76	13.7	13.72	22486
5/13/2016	10:01 AM	13.71	13.79	13.6	13.69	92704
5/13/2016	10:02 AM	13.69	13.71	13.61	13.71	54749
5/13/2016	10:03 AM	13.69	13.73	13.63	13.69	61128
5/13/2016	10:04 AM	13.63	13.7	13.62	13.69	26294
5/13/2016	10:05 AM	13.55	13.64	13.53	13.64	29140
5/13/2016	10:06 AM	13.49	13.55	13.47	13.53	23347
5/13/2016	10:07 AM	13.62	13.62	13.49	13.49	17983
5/13/2016	10:08 AM	13.64	13.65	13.58	13.62	41835
5/13/2016	10:09 AM	13.73	13.75	13.64	13.65	42170
5/13/2016	10:10 AM	13.81	13.81	13.69	13.74	48846
5/13/2016	10:11 AM	13.88	13.889	13.81	13.82	57773
5/13/2016	10:12 AM	13.827	13.91	13.81	13.87	50560
5/13/2016	10:13 AM	13.77	13.84	13.77	13.82	26806
5/13/2016	10:14 AM	13.78	13.78	13.71	13.76	34575
5/13/2016	10:15 AM	13.72	13.77	13.71	13.77	20183
5/13/2016	10:16 AM	13.71	13.79	13.71	13.726	35087
5/13/2016	10:17 AM	13.68	13.72	13.64	13.71	34052
5/13/2016	10:18 AM	13.62	13.68	13.57	13.67	27273
5/13/2016	10:19 AM	13.61	13.62	13.56	13.62	30699
5/13/2016	10:20 AM	13.6	13.63	13.59	13.6	14863
5/13/2016	10:21 AM	13.69	13.72	13.58	13.59	24155
5/13/2016	10:22 AM	13.68	13.68	13.62	13.68	22286
5/13/2016	10:23 AM	13.65	13.68	13.64	13.68	15978
5/13/2016	10:24 AM	13.67	13.72	13.64	13.65	20973
5/13/2016	10:25 AM	13.73	13.74	13.7	13.7	14999
5/13/2016	10:26 AM	13.64	13.72	13.61	13.72	17726
5/13/2016	10:27 AM	13.68	13.7	13.61	13.62	25662
5/13/2016	10:28 AM	13.66	13.7	13.65	13.68	17967
5/13/2016	10:29 AM	13.65	13.66	13.61	13.66	15359
5/13/2016	10:30 AM	13.68	13.69	13.64	13.66	29228
5/13/2016	10:31 AM	13.77	13.77	13.68	13.68	36130
5/13/2016	10:32 AM	13.66	13.77	13.65	13.77	27064
5/13/2016	10:33 AM	13.66	13.69	13.63	13.65	11172
5/13/2016	10:34 AM	13.67	13.68	13.62	13.67	24120
5/13/2016	10:35 AM	13.69	13.69	13.64	13.67	16446
5/13/2016	10:36 AM	13.64	13.68	13.61	13.68	18268
5/13/2016	10:37 AM	13.69	13.7	13.63	13.64	19692
5/13/2016	10:38 AM	13.65	13.71	13.64	13.7	20494
5/13/2016	10:39 AM	13.68	13.69	13.64	13.65	20200
5/13/2016	10:40 AM	13.73	13.77	13.68	13.68	30798
5/13/2016	10:41 AM	13.68	13.725	13.68	13.72	11650
5/13/2016	10:42 AM	13.72	13.73	13.63	13.69	27617
5/13/2016	10:43 AM	13.78	13.82	13.73	13.74	47458
5/13/2016	10:44 AM	13.85	13.85	13.78	13.79	33952
5/13/2016	10:45 AM	13.85	13.87	13.82	13.86	23146
5/13/2016	10:46 AM	13.81	13.87	13.8	13.86	80555
5/13/2016	10:47 AM	13.77	13.81	13.75	13.81	27820
5/13/2016	10:48 AM	13.76	13.79	13.73	13.77	15570
5/13/2016	10:49 AM	13.77	13.81	13.75	13.77	19412
5/13/2016	10:50 AM	13.81	13.85	13.77	13.77	22037
5/13/2016	10:51 AM	13.73	13.81	13.73	13.81	25176
5/13/2016	10:52 AM	13.68	13.75	13.65	13.73	46238
5/13/2016	10:53 AM	13.73	13.76	13.68	13.68	16800
5/13/2016	10:54 AM	13.75	13.78	13.71	13.72	38216
5/13/2016	10:55 AM	13.755	13.77	13.74	13.74	14998
5/13/2016	10:56 AM	13.72	13.77	13.71	13.74	28475
5/13/2016	10:57 AM	13.72	13.77	13.71	13.72	19551
5/13/2016	10:58 AM	13.73	13.74	13.7	13.72	21616
5/13/2016	10:59 AM	13.71	13.75	13.71	13.73	17900
5/13/2016	11:00 AM	13.66	13.7	13.65	13.7	19359
5/13/2016	11:01 AM	13.58	13.65	13.55	13.65	66805
5/13/2016	11:02 AM	13.5	13.56	13.5	13.56	14340
5/13/2016	11:03 AM	13.58	13.59	13.49	13.49	27508
5/13/2016	11:04 AM	13.53	13.6	13.5	13.59	19473
5/13/2016	11:05 AM	13.47	13.54	13.46	13.53	20875
5/13/2016	11:06 AM	13.37	13.47	13.35	13.47	81543
5/13/2016	11:07 AM	13.37	13.4	13.35	13.37	51891
5/13/2016	11:08 AM	13.44	13.44	13.36	13.37	42253
5/13/2016	11:09 AM	13.39	13.45	13.38	13.44	27249
5/13/2016	11:10 AM	13.39	13.45	13.39	13.39	31106
5/13/2016	11:11 AM	13.37	13.42	13.35	13.38	30712
5/13/2016	11:12 AM	13.39	13.4	13.36	13.37	23938
5/13/2016	11:13 AM	13.43	13.44	13.38	13.39	24905
5/13/2016	11:14 AM	13.46	13.48	13.44	13.44	40675
5/13/2016	11:15 AM	13.49	13.5	13.44	13.45	14437
5/13/2016	11:16 AM	13.47	13.51	13.45	13.49	25088
5/13/2016	11:17 AM	13.46	13.48	13.46	13.48	14100
5/13/2016	11:18 AM	13.41	13.46	13.41	13.46	14096
5/13/2016	11:19 AM	13.41	13.42	13.39	13.4	18555
5/13/2016	11:20 AM	13.37	13.41	13.36	13.41	13500
5/13/2016	11:21 AM	13.36	13.39	13.34	13.36	31363
5/13/2016	11:22 AM	13.33	13.37	13.33	13.35	27646
5/13/2016	11:23 AM	13.25	13.33	13.25	13.33	71371
5/13/2016	11:24 AM	13.31	13.31	13.25	13.25	47636
5/13/2016	11:25 AM	13.29	13.32	13.28	13.31	52128
5/13/2016	11:26 AM	13.23	13.28	13.23	13.28	71410
5/13/2016	11:27 AM	13.14	13.23	13.14	13.23	88266
5/13/2016	11:28 AM	13.13	13.15	13.12	13.13	118516
5/13/2016	11:29 AM	13.15	13.16	13.13	13.13	8550
5/13/2016	11:30 AM	13.15	13.18	13.14	13.16	24570
5/13/2016	11:31 AM	13.16	13.19	13.14	13.14	27652
5/13/2016	11:32 AM	13.18	13.2	13.15	13.16	15200
5/13/2016	11:33 AM	13.21	13.22	13.18	13.19	13744
5/13/2016	11:34 AM	13.23	13.23	13.19	13.21	13173
5/13/2016	11:35 AM	13.23	13.24	13.22	13.23	15513
5/13/2016	11:36 AM	13.3	13.3	13.23	13.23	37021
5/13/2016	11:37 AM	13.28	13.31	13.26	13.31	12162
5/13/2016	11:38 AM	13.28	13.3	13.28	13.28	14450
5/13/2016	11:39 AM	13.26	13.28	13.26	13.28	8145
5/13/2016	11:40 AM	13.28	13.28	13.24	13.25	14824
5/13/2016	11:41 AM	13.28	13.29	13.28	13.28	8352
5/13/2016	11:42 AM	13.33	13.35	13.28	13.28	52365
5/13/2016	11:43 AM	13.29	13.33	13.28	13.33	22213
5/13/2016	11:44 AM	13.31	13.35	13.3	13.3	33868
5/13/2016	11:45 AM	13.31	13.31	13.285	13.31	3600
5/13/2016	11:46 AM	13.3	13.31	13.3	13.3	4700
5/13/2016	11:47 AM	13.31	13.31	13.3	13.3	5340
5/13/2016	11:48 AM	13.28	13.315	13.27	13.31	11600
5/13/2016	11:49 AM	13.26	13.28	13.24	13.28	13308
5/13/2016	11:50 AM	13.3	13.3	13.24	13.25	15631
5/13/2016	11:51 AM	13.37	13.37	13.31	13.31	22683
5/13/2016	11:52 AM	13.32	13.35	13.32	13.35	15497
5/13/2016	11:53 AM	13.3	13.31	13.29	13.31	9688
5/13/2016	11:54 AM	13.31	13.31	13.28	13.29	9845
5/13/2016	11:55 AM	13.31	13.32	13.305	13.31	7500
5/13/2016	11:56 AM	13.3	13.319	13.29	13.319	5675
5/13/2016	11:57 AM	13.27	13.31	13.25	13.31	56015
5/13/2016	11:58 AM	13.27	13.28	13.26	13.27	10585
5/13/2016	11:59 AM	13.29	13.29	13.28	13.28	7800
5/13/2016	12:00 PM	13.36	13.36	13.3	13.3	19857
5/13/2016	12:01 PM	13.31	13.36	13.31	13.36	8600
5/13/2016	12:02 PM	13.31	13.31	13.27	13.3	12060
5/13/2016	12:03 PM	13.34	13.35	13.31	13.31	8083
5/13/2016	12:04 PM	13.37	13.42	13.35	13.35	26722
5/13/2016	12:05 PM	13.42	13.44	13.37	13.37	29440
5/13/2016	12:06 PM	13.42	13.42	13.41	13.42	6862
5/13/2016	12:07 PM	13.41	13.42	13.39	13.42	14450
5/13/2016	12:08 PM	13.37	13.42	13.37	13.42	9300
5/13/2016	12:09 PM	13.38	13.4	13.33	13.37	18545
5/13/2016	12:10 PM	13.39	13.39	13.35	13.37	10396
5/13/2016	12:11 PM	13.41	13.41	13.37	13.38	14208
5/13/2016	12:12 PM	13.35	13.4	13.34	13.4	13000
5/13/2016	12:13 PM	13.37	13.37	13.34	13.34	16207
5/13/2016	12:14 PM	13.32	13.36	13.31	13.36	11114
5/13/2016	12:15 PM	13.33	13.34	13.33	13.33	17886
5/13/2016	12:16 PM	13.29	13.35	13.28	13.34	38537
5/13/2016	12:17 PM	13.35	13.35	13.29	13.29	32920
5/13/2016	12:18 PM	13.29	13.36	13.29	13.34	39354
5/13/2016	12:19 PM	13.27	13.3	13.26	13.29	12240
5/13/2016	12:20 PM	13.3	13.3	13.28	13.28	13867
5/13/2016	12:21 PM	13.29	13.31	13.28	13.3	8100
5/13/2016	12:22 PM	13.34	13.34	13.3	13.3	18400
5/13/2016	12:23 PM	13.32	13.34	13.3	13.33	66982
5/13/2016	12:24 PM	13.3	13.31	13.26	13.31	13458
5/13/2016	12:25 PM	13.26	13.3	13.26	13.3	13400
5/13/2016	12:26 PM	13.27	13.27	13.24	13.26	12276
5/13/2016	12:27 PM	13.26	13.27	13.22	13.27	16600
5/13/2016	12:28 PM	13.22	13.28	13.211	13.27	10939
5/13/2016	12:29 PM	13.26	13.29	13.23	13.23	11019
5/13/2016	12:30 PM	13.26	13.28	13.25	13.26	9631
5/13/2016	12:31 PM	13.27	13.27	13.24	13.25	11701
5/13/2016	12:32 PM	13.26	13.27	13.25	13.25	11329
5/13/2016	12:33 PM	13.23	13.26	13.22	13.26	12400
5/13/2016	12:34 PM	13.28	13.29	13.24	13.24	7422
5/13/2016	12:35 PM	13.31	13.32	13.28	13.28	17774
5/13/2016	12:36 PM	13.29	13.33	13.28	13.3	10446
5/13/2016	12:37 PM	13.28	13.29	13.26	13.29	11228
5/13/2016	12:38 PM	13.33	13.33	13.25	13.27	10300
5/13/2016	12:39 PM	13.36	13.36	13.33	13.33	9600
5/13/2016	12:40 PM	13.33	13.37	13.32	13.36	19190
5/13/2016	12:41 PM	13.38	13.38	13.33	13.33	17425
5/13/2016	12:42 PM	13.4	13.41	13.38	13.38	18781
5/13/2016	12:43 PM	13.44	13.44	13.38	13.39	9715
5/13/2016	12:44 PM	13.45	13.45	13.43	13.43	21929
5/13/2016	12:45 PM	13.51	13.52	13.47	13.47	27962
5/13/2016	12:46 PM	13.51	13.55	13.51	13.51	25093
5/13/2016	12:47 PM	13.51	13.51	13.5	13.5	18176
5/13/2016	12:48 PM	13.46	13.51	13.45	13.51	28621
5/13/2016	12:49 PM	13.45	13.46	13.43	13.46	23838
5/13/2016	12:50 PM	13.45	13.46	13.44	13.45	6725
5/13/2016	12:51 PM	13.46	13.47	13.44	13.45	10389
5/13/2016	12:52 PM	13.42	13.45	13.42	13.45	5643
5/13/2016	12:53 PM	13.43	13.43	13.4	13.41	19698
5/13/2016	12:54 PM	13.44	13.46	13.43	13.43	15206
5/13/2016	12:55 PM	13.46	13.47	13.43	13.44	15082
5/13/2016	12:56 PM	13.44	13.45	13.42	13.45	14050
5/13/2016	12:57 PM	13.48	13.49	13.45	13.45	13471
5/13/2016	12:58 PM	13.56	13.57	13.48	13.48	27888
5/13/2016	12:59 PM	13.61	13.61	13.58	13.58	28989
5/13/2016	1:00 PM	13.59	13.63	13.59	13.615	12297
5/13/2016	1:01 PM	13.62	13.62	13.59	13.59	11126
5/13/2016	1:02 PM	13.52	13.63	13.52	13.62	21226
5/13/2016	1:03 PM	13.58	13.58	13.51	13.52	22721
5/13/2016	1:04 PM	13.55	13.58	13.55	13.58	11386
5/13/2016	1:05 PM	13.52	13.57	13.5	13.55	11092
5/13/2016	1:06 PM	13.53	13.54	13.52	13.52	7150
5/13/2016	1:07 PM	13.57	13.58	13.54	13.54	15000
5/13/2016	1:08 PM	13.61	13.61	13.56	13.56	10994
5/13/2016	1:09 PM	13.57	13.62	13.57	13.62	7900
5/13/2016	1:10 PM	13.53	13.57	13.51	13.57	8687
5/13/2016	1:11 PM	13.56	13.57	13.55	13.55	3700
5/13/2016	1:12 PM	13.51	13.56	13.51	13.56	18785
5/13/2016	1:13 PM	13.51	13.53	13.5	13.51	13850
5/13/2016	1:14 PM	13.52	13.531	13.51	13.51	9150
5/13/2016	1:15 PM	13.5	13.53	13.48	13.53	14640
5/13/2016	1:16 PM	13.52	13.52	13.51	13.51	9284
5/13/2016	1:17 PM	13.51	13.53	13.51	13.52	8650
5/13/2016	1:18 PM	13.56	13.575	13.51	13.52	11200
5/13/2016	1:19 PM	13.51	13.56	13.51	13.56	4900
5/13/2016	1:20 PM	13.56	13.57	13.49	13.5	19864
5/13/2016	1:21 PM	13.59	13.6	13.56	13.56	7483
5/13/2016	1:22 PM	13.61	13.61	13.58	13.59	14075
5/13/2016	1:23 PM	13.59	13.61	13.58	13.61	9400
5/13/2016	1:24 PM	13.67	13.67	13.59	13.59	24096
5/13/2016	1:25 PM	13.69	13.72	13.66	13.66	22426
5/13/2016	1:26 PM	13.69	13.69	13.68	13.68	10100
5/13/2016	1:27 PM	13.71	13.71	13.68	13.69	15936
5/13/2016	1:28 PM	13.75	13.76	13.72	13.72	32583
5/13/2016	1:29 PM	13.75	13.75	13.73	13.75	11532
5/13/2016	1:30 PM	13.79	13.81	13.74	13.74	23659
5/13/2016	1:31 PM	13.76	13.82	13.74	13.8	20349
5/13/2016	1:32 PM	13.74	13.77	13.73	13.74	13029
5/13/2016	1:33 PM	13.75	13.77	13.74	13.74	22535
5/13/2016	1:34 PM	13.78	13.79	13.74	13.75	14248
5/13/2016	1:35 PM	13.81	13.811	13.77	13.78	21151
5/13/2016	1:36 PM	13.83	13.84	13.79	13.8	22556
5/13/2016	1:37 PM	13.85	13.86	13.82	13.82	21110
5/13/2016	1:38 PM	13.87	13.87	13.84	13.85	23500
5/13/2016	1:39 PM	13.86	13.88	13.83	13.88	17812
5/13/2016	1:40 PM	13.98	13.98	13.85	13.87	43793
5/13/2016	1:41 PM	14.06	14.09	13.96	13.985	77553
5/13/2016	1:42 PM	13.99	14.08	13.99	14.07	18846
5/13/2016	1:43 PM	14	14.01	13.95	13.99	18142
5/13/2016	1:44 PM	13.94	14.01	13.94	14.01	18284
5/13/2016	1:45 PM	13.94	13.95	13.92	13.94	16475
5/13/2016	1:46 PM	13.98	14	13.93	13.94	13103
5/13/2016	1:47 PM	13.98	14	13.95	13.98	21638
5/13/2016	1:48 PM	14.02	14.03	13.98	13.985	12010
5/13/2016	1:49 PM	13.95	14.03	13.95	14.03	15708
5/13/2016	1:50 PM	14.06	14.06	13.95	13.95	25034
5/13/2016	1:51 PM	14.109	14.11	14.07	14.08	27053
5/13/2016	1:52 PM	14.22	14.22	14.11	14.11	67960
5/13/2016	1:53 PM	14.26	14.26	14.2	14.22	30638
5/13/2016	1:54 PM	14.24	14.28	14.22	14.25	51067
5/13/2016	1:55 PM	14.23	14.25	14.22	14.235	64764
5/13/2016	1:56 PM	14.17	14.25	14.17	14.23	29954
5/13/2016	1:57 PM	14.15	14.17	14.08	14.17	25629
5/13/2016	1:58 PM	14.12	14.16	14.12	14.14	11221
5/13/2016	1:59 PM	14.11	14.14	14.11	14.11	14084
5/13/2016	2:00 PM	14.15	14.15	14.1	14.11	17459
5/13/2016	2:01 PM	14.16	14.22	14.16	14.16	30308
5/13/2016	2:02 PM	14.09	14.17	14.075	14.17	16591
5/13/2016	2:03 PM	14.05	14.14	14.04	14.09	21488
5/13/2016	2:04 PM	14.02	14.04	14.01	14.03	21141
5/13/2016	2:05 PM	14.01	14.02	13.99	14.01	6700
5/13/2016	2:06 PM	13.97	14.05	13.96	14.04	12392
5/13/2016	2:07 PM	14.04	14.04	13.98	13.98	10232
5/13/2016	2:08 PM	14.01	14.05	14.01	14.04	13469
5/13/2016	2:09 PM	14.05	14.055	14.011	14.011	5942
5/13/2016	2:10 PM	14.06	14.07	14.03	14.05	9656
5/13/2016	2:11 PM	14.12	14.12	14.06	14.07	10918
5/13/2016	2:12 PM	14.18	14.19	14.12	14.13	26661
5/13/2016	2:13 PM	14.09	14.18	14.07	14.18	25350
5/13/2016	2:14 PM	14.11	14.13	14.09	14.09	10828
5/13/2016	2:15 PM	14.11	14.11	14.07	14.11	8759
5/13/2016	2:16 PM	14.11	14.14	14.11	14.12	10949
5/13/2016	2:17 PM	14.13	14.14	14.1	14.11	10400
5/13/2016	2:18 PM	14.23	14.23	14.12	14.13	56681
5/13/2016	2:19 PM	14.24	14.25	14.2	14.23	28120
5/13/2016	2:20 PM	14.24	14.24	14.2	14.23	14531
5/13/2016	2:21 PM	14.32	14.32	14.24	14.25	36084
5/13/2016	2:22 PM	14.34	14.36	14.32	14.33	24462
5/13/2016	2:23 PM	14.47	14.49	14.35	14.35	64474
5/13/2016	2:24 PM	14.44	14.45	14.39	14.45	47318
5/13/2016	2:25 PM	14.43	14.46	14.43	14.44	37102
5/13/2016	2:26 PM	14.38	14.434	14.37	14.43	29021
5/13/2016	2:27 PM	14.42	14.43	14.37	14.39	16361
5/13/2016	2:28 PM	14.43	14.43	14.41	14.42	6300
5/13/2016	2:29 PM	14.39	14.44	14.38	14.43	20110
5/13/2016	2:30 PM	14.37	14.41	14.36	14.4	18527
5/13/2016	2:31 PM	14.41	14.43	14.38	14.38	16148
5/13/2016	2:32 PM	14.47	14.47	14.41	14.41	22185
5/13/2016	2:33 PM	14.52	14.53	14.46	14.47	38790
5/13/2016	2:34 PM	14.43	14.5	14.42	14.5	29695
5/13/2016	2:35 PM	14.48	14.49	14.43	14.44	24343
5/13/2016	2:36 PM	14.49	14.52	14.49	14.49	16775
5/13/2016	2:37 PM	14.49	14.49	14.47	14.48	9168
5/13/2016	2:38 PM	14.58	14.6	14.5	14.5	36361
5/13/2016	2:39 PM	14.58	14.6	14.54	14.59	34346
5/13/2016	2:40 PM	14.6	14.62	14.58	14.59	26589
5/13/2016	2:41 PM	14.72	14.72	14.57	14.6	64064
5/13/2016	2:42 PM	14.63	14.72	14.63	14.72	46290
5/13/2016	2:43 PM	14.69	14.704	14.64	14.64	24354
5/13/2016	2:44 PM	14.69	14.74	14.67	14.71	61049
5/13/2016	2:45 PM	14.62	14.7	14.615	14.7	47470
5/13/2016	2:46 PM	14.57	14.64	14.57	14.63	47526
5/13/2016	2:47 PM	14.59	14.59	14.56	14.57	28092
5/13/2016	2:48 PM	14.58	14.6	14.58	14.595	11200
5/13/2016	2:49 PM	14.57	14.6	14.57	14.58	19589
5/13/2016	2:50 PM	14.53	14.56	14.52	14.56	13179
5/13/2016	2:51 PM	14.6	14.64	14.53	14.53	47322
5/13/2016	2:52 PM	14.7	14.73	14.59	14.6	48476
5/13/2016	2:53 PM	14.72	14.73	14.68	14.7	19061
5/13/2016	2:54 PM	14.76	14.76	14.73	14.73	28256
5/13/2016	2:55 PM	14.76	14.8	14.75	14.76	51950
5/13/2016	2:56 PM	14.78	14.84	14.76	14.76	35161
5/13/2016	2:57 PM	14.72	14.78	14.72	14.77	37522
5/13/2016	2:58 PM	14.56	14.721	14.55	14.72	55382
5/13/2016	2:59 PM	14.61	14.64	14.58	14.58	24624
5/13/2016	3:00 PM	14.65	14.65	14.59	14.6	39503
5/13/2016	3:01 PM	14.64	14.68	14.61	14.65	38015
5/13/2016	3:02 PM	14.65	14.654	14.64	14.64	6230
5/13/2016	3:03 PM	14.67	14.7	14.63	14.64	14899
5/13/2016	3:04 PM	14.63	14.67	14.63	14.66	12300
5/13/2016	3:05 PM	14.62	14.65	14.62	14.63	28037
5/13/2016	3:06 PM	14.59	14.62	14.58	14.62	23817
5/13/2016	3:07 PM	14.66	14.69	14.584	14.59	28162
5/13/2016	3:08 PM	14.71	14.71	14.64	14.65	18392
5/13/2016	3:09 PM	14.711	14.75	14.7	14.7	25723
5/13/2016	3:10 PM	14.7	14.72	14.681	14.71	36275
5/13/2016	3:11 PM	14.7	14.73	14.7	14.71	8461
5/13/2016	3:12 PM	14.73	14.73	14.7	14.7	10414
5/13/2016	3:13 PM	14.7	14.74	14.7	14.74	10784
5/13/2016	3:14 PM	14.7	14.7	14.635	14.7	45714
5/13/2016	3:15 PM	14.63	14.71	14.63	14.69	18364
5/13/2016	3:16 PM	14.65	14.65	14.6	14.625	28450
5/13/2016	3:17 PM	14.6	14.66	14.6	14.65	13044
5/13/2016	3:18 PM	14.56	14.63	14.56	14.6	54136
5/13/2016	3:19 PM	14.531	14.57	14.51	14.56	26051
5/13/2016	3:20 PM	14.52	14.58	14.49	14.535	37162
5/13/2016	3:21 PM	14.49	14.55	14.49	14.52	27405
5/13/2016	3:22 PM	14.5	14.52	14.49	14.49	10401
5/13/2016	3:23 PM	14.49	14.51	14.48	14.505	19942
5/13/2016	3:24 PM	14.58	14.58	14.5	14.5	18590
5/13/2016	3:25 PM	14.56	14.61	14.55	14.58	45465
5/13/2016	3:26 PM	14.6	14.61	14.57	14.57	16314
5/13/2016	3:27 PM	14.6	14.61	14.58	14.6	15800
5/13/2016	3:28 PM	14.64	14.65	14.6	14.6	24654
5/13/2016	3:29 PM	14.64	14.67	14.62	14.64	36976
5/13/2016	3:30 PM	14.68	14.725	14.645	14.645	67577
5/13/2016	3:31 PM	14.62	14.68	14.62	14.68	56230
5/13/2016	3:32 PM	14.65	14.67	14.63	14.64	36071
5/13/2016	3:33 PM	14.71	14.71	14.66	14.66	18407
5/13/2016	3:34 PM	14.75	14.8	14.71	14.71	115396
5/13/2016	3:35 PM	14.72	14.744	14.71	14.744	9800
5/13/2016	3:36 PM	14.63	14.721	14.63	14.721	32877
5/13/2016	3:37 PM	14.65	14.65	14.63	14.63	8700
5/13/2016	3:38 PM	14.59	14.65	14.56	14.643	84228
5/13/2016	3:39 PM	14.6	14.64	14.59	14.6	13495
5/13/2016	3:40 PM	14.57	14.63	14.57	14.6	16932
5/13/2016	3:41 PM	14.57	14.58	14.54	14.58	26821
5/13/2016	3:42 PM	14.57	14.6	14.55	14.58	25847
5/13/2016	3:43 PM	14.5	14.58	14.5	14.58	22150
5/13/2016	3:44 PM	14.45	14.52	14.45	14.51	53017
5/13/2016	3:45 PM	14.51	14.51	14.45	14.45	29455
5/13/2016	3:46 PM	14.52	14.57	14.52	14.53	25306
5/13/2016	3:47 PM	14.58	14.58	14.525	14.525	15828
5/13/2016	3:48 PM	14.6	14.61	14.58	14.59	31944
5/13/2016	3:49 PM	14.57	14.62	14.56	14.61	26576
5/13/2016	3:50 PM	14.55	14.575	14.53	14.575	38319
5/13/2016	3:51 PM	14.53	14.56	14.52	14.56	23355
5/13/2016	3:52 PM	14.55	14.56	14.52	14.53	25656
5/13/2016	3:53 PM	14.54	14.55	14.53	14.54	14500
5/13/2016	3:54 PM	14.56	14.57	14.53	14.54	21694
5/13/2016	3:55 PM	14.62	14.63	14.57	14.57	39551
5/13/2016	3:56 PM	14.55	14.63	14.55	14.625	20556
5/13/2016	3:57 PM	14.58	14.615	14.55	14.55	23167
5/13/2016	3:58 PM	14.55	14.58	14.55	14.58	6600
5/13/2016	3:59 PM	14.61	14.61	14.545	14.55	34924
5/13/2016	4:00 PM	14.58	14.63	14.58	14.6	94117
5/16/2016	9:31 AM	14.34	14.43	14.34	14.4	50142
5/16/2016	9:32 AM	14.29	14.4	14.28	14.33	40703
5/16/2016	9:33 AM	14.27	14.31	14.25	14.28	31363
5/16/2016	9:34 AM	14.3	14.33	14.27	14.28	30503
5/16/2016	9:35 AM	14.24	14.3	14.23	14.3	66032
5/16/2016	9:36 AM	14.09	14.27	14.05	14.24	63878
5/16/2016	9:37 AM	14.08	14.15	14.01	14.09	43565
5/16/2016	9:38 AM	14.09	14.09	14.02	14.04	55139
5/16/2016	9:39 AM	14.17	14.17	14.08	14.08	47826
5/16/2016	9:40 AM	14.13	14.2	14.13	14.17	76818
5/16/2016	9:41 AM	14.03	14.12	14.03	14.12	45014
5/16/2016	9:42 AM	14.11	14.13	14.03	14.05	31871
5/16/2016	9:43 AM	14.05	14.12	14.03	14.1	30679
5/16/2016	9:44 AM	14.08	14.09	14.03	14.04	19500
5/16/2016	9:45 AM	14.05	14.08	14.01	14.08	33498
5/16/2016	9:46 AM	13.97	14.03	13.95	14.03	52345
5/16/2016	9:47 AM	13.96	13.98	13.95	13.96	66895
5/16/2016	9:48 AM	13.89	13.97	13.89	13.96	49423
5/16/2016	9:49 AM	13.866	13.92	13.84	13.88	50073
5/16/2016	9:50 AM	13.89	13.9	13.83	13.88	32130
5/16/2016	9:51 AM	13.79	13.89	13.78	13.88	100977
5/16/2016	9:52 AM	13.84	13.85	13.77	13.78	37163
5/16/2016	9:53 AM	13.88	13.89	13.85	13.85	31023
5/16/2016	9:54 AM	13.936	13.94	13.88	13.88	26444
5/16/2016	9:55 AM	13.96	13.96	13.93	13.93	21896
5/16/2016	9:56 AM	13.96	13.98	13.95	13.96	32782
5/16/2016	9:57 AM	13.92	13.96	13.89	13.96	28515
5/16/2016	9:58 AM	13.98	14.01	13.886	13.93	20088
5/16/2016	9:59 AM	13.94	13.97	13.94	13.94	22281
5/16/2016	10:00 AM	13.94	14.02	13.93	13.94	33846
5/16/2016	10:01 AM	13.92	14.01	13.92	13.94	17019
5/16/2016	10:02 AM	13.9	13.95	13.9	13.93	22816
5/16/2016	10:03 AM	14.02	14.04	13.86	13.89	52302
5/16/2016	10:04 AM	14.02	14.04	13.97	14.04	32800
5/16/2016	10:05 AM	14.03	14.06	14	14.02	21411
5/16/2016	10:06 AM	13.95	14.02	13.93	14.02	32406
5/16/2016	10:07 AM	13.97	14.01	13.94	13.95	29867
5/16/2016	10:08 AM	14.01	14.03	13.96	13.97	26450
5/16/2016	10:09 AM	13.91	14.015	13.91	14.01	28320
5/16/2016	10:10 AM	13.93	13.96	13.9	13.91	38935
5/16/2016	10:11 AM	13.88	13.94	13.83	13.93	54203
5/16/2016	10:12 AM	13.88	13.89	13.86	13.87	5683
5/16/2016	10:13 AM	13.83	13.89	13.83	13.87	15984
5/16/2016	10:14 AM	13.79	13.84	13.775	13.83	49018
5/16/2016	10:15 AM	13.8	13.8	13.76	13.79	30400
5/16/2016	10:16 AM	13.81	13.84	13.79	13.8	49325
5/16/2016	10:17 AM	13.81	13.84	13.78	13.81	102323
5/16/2016	10:18 AM	13.86	13.88	13.81	13.81	41894
5/16/2016	10:19 AM	13.89	13.89	13.84	13.86	28442
5/16/2016	10:20 AM	13.91	13.93	13.88	13.89	23521
5/16/2016	10:21 AM	13.95	13.95	13.89	13.91	21961
5/16/2016	10:22 AM	13.95	13.95	13.92	13.95	6408
5/16/2016	10:23 AM	13.96	13.96	13.87	13.94	17408
5/16/2016	10:24 AM	13.89	13.97	13.87	13.95	16360
5/16/2016	10:25 AM	13.87	13.88	13.84	13.88	27415
5/16/2016	10:26 AM	13.84	13.87	13.83	13.87	12457
5/16/2016	10:27 AM	13.87	13.87	13.8	13.85	38684
5/16/2016	10:28 AM	13.8	13.87	13.8	13.87	12418
5/16/2016	10:29 AM	13.82	13.83	13.79	13.81	12319
5/16/2016	10:30 AM	13.85	13.88	13.82	13.82	24418
5/16/2016	10:31 AM	13.84	13.87	13.83	13.85	21635
5/16/2016	10:32 AM	13.82	13.86	13.81	13.85	28476
5/16/2016	10:33 AM	13.82	13.83	13.8	13.81	13300
5/16/2016	10:34 AM	13.82	13.83	13.81	13.82	10790
5/16/2016	10:35 AM	13.82	13.83	13.81	13.82	8350
5/16/2016	10:36 AM	13.78	13.82	13.78	13.82	19470
5/16/2016	10:37 AM	13.72	13.79	13.72	13.77	33019
5/16/2016	10:38 AM	13.72	13.785	13.72	13.72	31337
5/16/2016	10:39 AM	13.76	13.76	13.7	13.72	19333
5/16/2016	10:40 AM	13.78	13.79	13.76	13.76	5400
5/16/2016	10:41 AM	13.84	13.84	13.8	13.8	11600
5/16/2016	10:42 AM	13.8	13.84	13.79	13.84	11244
5/16/2016	10:43 AM	13.83	13.86	13.8	13.8	15662
5/16/2016	10:44 AM	13.84	13.84	13.81	13.82	13856
5/16/2016	10:45 AM	13.89	13.9	13.85	13.85	17955
5/16/2016	10:46 AM	13.89	13.92	13.89	13.9	13900
5/16/2016	10:47 AM	13.85	13.9	13.85	13.89	16122
5/16/2016	10:48 AM	13.81	13.85	13.8	13.85	16594
5/16/2016	10:49 AM	13.78	13.8	13.78	13.8	12328
5/16/2016	10:50 AM	13.78	13.78	13.76	13.77	10100
5/16/2016	10:51 AM	13.73	13.77	13.72	13.77	15958
5/16/2016	10:52 AM	13.81	13.825	13.74	13.74	18169
5/16/2016	10:53 AM	13.8	13.8	13.775	13.79	5641
5/16/2016	10:54 AM	13.75	13.8	13.71	13.8	23521
5/16/2016	10:55 AM	13.74	13.76	13.71	13.75	11200
5/16/2016	10:56 AM	13.77	13.78	13.74	13.74	21044
5/16/2016	10:57 AM	13.76	13.79	13.76	13.78	7851
5/16/2016	10:58 AM	13.77	13.78	13.73	13.76	24501
5/16/2016	10:59 AM	13.76	13.79	13.76	13.77	5298
5/16/2016	11:00 AM	13.74	13.77	13.73	13.77	12954
5/16/2016	11:01 AM	13.68	13.72	13.67	13.72	34682
5/16/2016	11:02 AM	13.62	13.7	13.61	13.7	67470
5/16/2016	11:03 AM	13.63	13.64	13.6	13.61	26041
5/16/2016	11:04 AM	13.6	13.62	13.57	13.61	33250
5/16/2016	11:05 AM	13.6	13.61	13.57	13.59	35091
5/16/2016	11:06 AM	13.55	13.6	13.55	13.6	33933
5/16/2016	11:07 AM	13.58	13.589	13.54	13.55	22271
5/16/2016	11:08 AM	13.59	13.6	13.57	13.58	12414
5/16/2016	11:09 AM	13.64	13.64	13.58	13.595	25061
5/16/2016	11:10 AM	13.64	13.64	13.62	13.64	9240
5/16/2016	11:11 AM	13.65	13.65	13.64	13.64	19146
5/16/2016	11:12 AM	13.65	13.67	13.639	13.65	42057
5/16/2016	11:13 AM	13.67	13.69	13.65	13.65	9550
5/16/2016	11:14 AM	13.67	13.69	13.66	13.66	12074
5/16/2016	11:15 AM	13.65	13.66	13.65	13.66	9112
5/16/2016	11:16 AM	13.68	13.69	13.65	13.65	8950
5/16/2016	11:17 AM	13.66	13.67	13.65	13.67	4000
5/16/2016	11:18 AM	13.63	13.66	13.63	13.66	9200
5/16/2016	11:19 AM	13.62	13.63	13.61	13.63	7068
5/16/2016	11:20 AM	13.64	13.65	13.62	13.63	4600
5/16/2016	11:21 AM	13.65	13.65	13.61	13.63	15592
5/16/2016	11:22 AM	13.69	13.69	13.6	13.66	20992
5/16/2016	11:23 AM	13.69	13.7	13.68	13.69	32955
5/16/2016	11:24 AM	13.72	13.725	13.69	13.69	52518
5/16/2016	11:25 AM	13.75	13.76	13.7	13.73	70042
5/16/2016	11:26 AM	13.7	13.76	13.68	13.76	11235
5/16/2016	11:27 AM	13.69	13.69	13.67	13.69	5300
5/16/2016	11:28 AM	13.65	13.68	13.65	13.68	10525
5/16/2016	11:29 AM	13.64	13.66	13.63	13.65	8941
5/16/2016	11:30 AM	13.65	13.68	13.63	13.63	14600
5/16/2016	11:31 AM	13.63	13.64	13.62	13.63	12122
5/16/2016	11:32 AM	13.59	13.63	13.57	13.63	22856
5/16/2016	11:33 AM	13.59	13.6	13.575	13.59	10249
5/16/2016	11:34 AM	13.61	13.62	13.58	13.59	8750
5/16/2016	11:35 AM	13.6	13.6	13.58	13.59	9607
5/16/2016	11:36 AM	13.61	13.63	13.6	13.6	13528
5/16/2016	11:37 AM	13.62	13.62	13.58	13.61	12400
5/16/2016	11:38 AM	13.61	13.63	13.61	13.62	4100
5/16/2016	11:39 AM	13.62	13.62	13.6	13.61	5000
5/16/2016	11:40 AM	13.59	13.64	13.59	13.62	13740
5/16/2016	11:41 AM	13.52	13.59	13.52	13.59	27769
5/16/2016	11:42 AM	13.53	13.55	13.52	13.52	26234
5/16/2016	11:43 AM	13.53	13.54	13.52	13.525	14800
5/16/2016	11:44 AM	13.54	13.57	13.54	13.54	10750
5/16/2016	11:45 AM	13.52	13.55	13.52	13.53	23885
5/16/2016	11:46 AM	13.47	13.53	13.47	13.53	76008
5/16/2016	11:47 AM	13.55	13.55	13.47	13.47	16899
5/16/2016	11:48 AM	13.55	13.557	13.55	13.557	2000
5/16/2016	11:49 AM	13.52	13.54	13.51	13.54	7200
5/16/2016	11:50 AM	13.51	13.53	13.49	13.53	14614
5/16/2016	11:51 AM	13.48	13.5	13.48	13.5	49908
5/16/2016	11:52 AM	13.48	13.48	13.47	13.48	2300
5/16/2016	11:53 AM	13.47	13.49	13.47	13.48	7173
5/16/2016	11:54 AM	13.48	13.51	13.47	13.47	23450
5/16/2016	11:55 AM	13.49	13.498	13.49	13.49	8351
5/16/2016	11:56 AM	13.48	13.48	13.47	13.47	6652
5/16/2016	11:57 AM	13.48	13.48	13.47	13.48	17236
5/16/2016	11:58 AM	13.5	13.5	13.46	13.48	21976
5/16/2016	11:59 AM	13.47	13.52	13.47	13.505	59752
5/16/2016	12:00 PM	13.48	13.5	13.47	13.47	6200
5/16/2016	12:01 PM	13.5	13.51	13.487	13.49	9794
5/16/2016	12:02 PM	13.52	13.53	13.48	13.5	15621
5/16/2016	12:03 PM	13.55	13.55	13.5	13.51	11903
5/16/2016	12:04 PM	13.58	13.58	13.549	13.55	24360
5/16/2016	12:05 PM	13.56	13.57	13.56	13.57	8400
5/16/2016	12:06 PM	13.56	13.585	13.56	13.56	39615
5/16/2016	12:07 PM	13.5	13.57	13.5	13.566	32860
5/16/2016	12:08 PM	13.53	13.55	13.51	13.51	12900
5/16/2016	12:09 PM	13.55	13.55	13.53	13.53	4911
5/16/2016	12:10 PM	13.55	13.55	13.53	13.54	9239
5/16/2016	12:11 PM	13.5	13.54	13.48	13.54	22541
5/16/2016	12:12 PM	13.54	13.54	13.5	13.5	3200
5/16/2016	12:13 PM	13.55	13.56	13.54	13.55	7554
5/16/2016	12:14 PM	13.53	13.55	13.52	13.55	4600
5/16/2016	12:15 PM	13.54	13.54	13.51	13.53	3100
5/16/2016	12:16 PM	13.54	13.549	13.52	13.54	10381
5/16/2016	12:17 PM	13.53	13.55	13.51	13.54	22016
5/16/2016	12:18 PM	13.47	13.52	13.47	13.52	9000
5/16/2016	12:19 PM	13.5	13.5	13.45	13.48	14967
5/16/2016	12:20 PM	13.54	13.55	13.5	13.5	5910
5/16/2016	12:21 PM	13.549	13.549	13.52	13.53	3600
5/16/2016	12:22 PM	13.56	13.57	13.55	13.55	7200
5/16/2016	12:23 PM	13.55	13.55	13.526	13.55	6500
5/16/2016	12:24 PM	13.55	13.55	13.54	13.54	2443
5/16/2016	12:25 PM	13.568	13.57	13.56	13.56	16372
5/16/2016	12:26 PM	13.56	13.56	13.54	13.56	9046
5/16/2016	12:27 PM	13.56	13.56	13.54	13.55	6701
5/16/2016	12:28 PM	13.54	13.55	13.54	13.55	2900
5/16/2016	12:29 PM	13.55	13.55	13.55	13.55	600
5/16/2016	12:30 PM	13.61	13.62	13.54	13.55	39984
5/16/2016	12:31 PM	13.57	13.61	13.57	13.6	23425
5/16/2016	12:32 PM	13.57	13.57	13.56	13.56	7519
5/16/2016	12:33 PM	13.57	13.58	13.55	13.58	9700
5/16/2016	12:34 PM	13.53	13.56	13.53	13.56	10600
5/16/2016	12:35 PM	13.55	13.56	13.54	13.54	13748
5/16/2016	12:36 PM	13.54	13.55	13.52	13.55	13707
5/16/2016	12:37 PM	13.54	13.54	13.54	13.54	22034
5/16/2016	12:38 PM	13.55	13.55	13.54	13.54	3000
5/16/2016	12:39 PM	13.53	13.54	13.53	13.54	1800
5/16/2016	12:40 PM	13.55	13.55	13.54	13.54	9634
5/16/2016	12:41 PM	13.5	13.54	13.49	13.54	34119
5/16/2016	12:42 PM	13.49	13.5	13.49	13.5	9500
5/16/2016	12:43 PM	13.52	13.52	13.485	13.485	12110
5/16/2016	12:44 PM	13.48	13.53	13.48	13.53	6500
5/16/2016	12:45 PM	13.47	13.48	13.46	13.47	4000
5/16/2016	12:46 PM	13.45	13.46	13.44	13.46	7344
5/16/2016	12:47 PM	13.43	13.45	13.43	13.44	8323
5/16/2016	12:48 PM	13.49	13.5	13.45	13.45	27072
5/16/2016	12:49 PM	13.46	13.5	13.46	13.49	12777
5/16/2016	12:50 PM	13.48	13.48	13.436	13.46	8500
5/16/2016	12:51 PM	13.44	13.47	13.44	13.47	14400
5/16/2016	12:52 PM	13.45	13.45	13.44	13.45	1800
5/16/2016	12:53 PM	13.44	13.45	13.44	13.45	600
5/16/2016	12:54 PM	13.41	13.43	13.39	13.43	36424
5/16/2016	12:55 PM	13.42	13.42	13.38	13.41	17436
5/16/2016	12:56 PM	13.42	13.43	13.4	13.41	5900
5/16/2016	12:57 PM	13.42	13.42	13.41	13.415	5000
5/16/2016	12:58 PM	13.34	13.41	13.34	13.41	25804
5/16/2016	12:59 PM	13.39	13.39	13.32	13.34	35243
5/16/2016	1:00 PM	13.34	13.41	13.34	13.39	9900
5/16/2016	1:01 PM	13.36	13.36	13.34	13.34	5100
5/16/2016	1:02 PM	13.33	13.36	13.32	13.36	18574
5/16/2016	1:03 PM	13.32	13.33	13.3	13.33	11748
5/16/2016	1:04 PM	13.35	13.35	13.3	13.32	13836
5/16/2016	1:05 PM	13.35	13.36	13.33	13.34	6000
5/16/2016	1:06 PM	13.37	13.37	13.35	13.35	6850
5/16/2016	1:07 PM	13.35	13.36	13.32	13.36	8121
5/16/2016	1:08 PM	13.36	13.37	13.359	13.36	6673
5/16/2016	1:09 PM	13.36	13.36	13.35	13.35	2300
5/16/2016	1:10 PM	13.39	13.39	13.36	13.36	16464
5/16/2016	1:11 PM	13.35	13.38	13.34	13.38	13471
5/16/2016	1:12 PM	13.33	13.35	13.33	13.35	6877
5/16/2016	1:13 PM	13.31	13.32	13.31	13.32	1500
5/16/2016	1:14 PM	13.31	13.31	13.31	13.31	6850
5/16/2016	1:15 PM	13.33	13.33	13.31	13.31	18972
5/16/2016	1:16 PM	13.32	13.33	13.32	13.33	1800
5/16/2016	1:17 PM	13.32	13.32	13.31	13.319	16168
5/16/2016	1:18 PM	13.31	13.33	13.31	13.32	4100
5/16/2016	1:19 PM	13.31	13.325	13.31	13.31	13468
5/16/2016	1:20 PM	13.32	13.32	13.31	13.31	6791
5/16/2016	1:21 PM	13.31	13.32	13.3	13.31	3450
5/16/2016	1:22 PM	13.32	13.32	13.32	13.32	3100
5/16/2016	1:23 PM	13.326	13.35	13.326	13.33	12808
5/16/2016	1:24 PM	13.33	13.33	13.31	13.31	2600
5/16/2016	1:25 PM	13.35	13.36	13.34	13.34	5100
5/16/2016	1:26 PM	13.34	13.35	13.32	13.349	13040
5/16/2016	1:27 PM	13.33	13.34	13.33	13.34	4200
5/16/2016	1:28 PM	13.33	13.35	13.33	13.34	7600
5/16/2016	1:29 PM	13.34	13.34	13.33	13.33	3847
5/16/2016	1:30 PM	13.301	13.33	13.301	13.33	3700
5/16/2016	1:31 PM	13.29	13.3	13.28	13.3	23697
5/16/2016	1:32 PM	13.3	13.3	13.29	13.29	12929
5/16/2016	1:33 PM	13.32	13.325	13.27	13.3	31250
5/16/2016	1:34 PM	13.33	13.33	13.3	13.32	14700
5/16/2016	1:35 PM	13.36	13.37	13.31	13.335	42810
5/16/2016	1:36 PM	13.38	13.39	13.35	13.35	17900
5/16/2016	1:37 PM	13.34	13.385	13.32	13.385	15982
5/16/2016	1:38 PM	13.31	13.33	13.31	13.33	3950
5/16/2016	1:39 PM	13.32	13.33	13.32	13.32	6980
5/16/2016	1:40 PM	13.32	13.32	13.3	13.31	31213
5/16/2016	1:41 PM	13.31	13.32	13.31	13.32	28156
5/16/2016	1:42 PM	13.31	13.311	13.3	13.311	29300
5/16/2016	1:43 PM	13.31	13.32	13.3	13.31	12136
5/16/2016	1:44 PM	13.38	13.38	13.32	13.32	21067
5/16/2016	1:45 PM	13.38	13.38	13.37	13.38	6900
5/16/2016	1:46 PM	13.43	13.44	13.39	13.39	47600
5/16/2016	1:47 PM	13.4	13.46	13.38	13.43	61716
5/16/2016	1:48 PM	13.38	13.4	13.37	13.4	22846
5/16/2016	1:49 PM	13.4	13.41	13.39	13.39	5569
5/16/2016	1:50 PM	13.36	13.4	13.35	13.4	6200
5/16/2016	1:51 PM	13.37	13.38	13.37	13.37	5060
5/16/2016	1:52 PM	13.34	13.36	13.34	13.36	5100
5/16/2016	1:53 PM	13.35	13.36	13.35	13.35	5600
5/16/2016	1:54 PM	13.33	13.35	13.32	13.35	7440
5/16/2016	1:55 PM	13.31	13.33	13.3	13.33	14061
5/16/2016	1:56 PM	13.265	13.31	13.265	13.3	14534
5/16/2016	1:57 PM	13.3	13.3	13.265	13.265	25636
5/16/2016	1:58 PM	13.3	13.31	13.3	13.31	7795
5/16/2016	1:59 PM	13.3	13.3	13.29	13.29	4100
5/16/2016	2:00 PM	13.33	13.34	13.3	13.3	9617
5/16/2016	2:01 PM	13.3	13.33	13.29	13.33	8583
5/16/2016	2:02 PM	13.26	13.3	13.255	13.3	9650
5/16/2016	2:03 PM	13.26	13.275	13.26	13.26	10200
5/16/2016	2:04 PM	13.22	13.25	13.2	13.25	75531
5/16/2016	2:05 PM	13.2	13.23	13.18	13.225	32141
5/16/2016	2:06 PM	13.15	13.2	13.15	13.2	35141
5/16/2016	2:07 PM	13.16	13.16	13.14	13.14	28709
5/16/2016	2:08 PM	13.15	13.16	13.15	13.155	10623
5/16/2016	2:09 PM	13.19	13.19	13.14	13.15	22496
5/16/2016	2:10 PM	13.2	13.2	13.19	13.19	3536
5/16/2016	2:11 PM	13.14	13.19	13.13	13.19	28566
5/16/2016	2:12 PM	13.139	13.14	13.126	13.139	22311
5/16/2016	2:13 PM	13.125	13.14	13.125	13.135	19750
5/16/2016	2:14 PM	13.135	13.14	13.125	13.125	21317
5/16/2016	2:15 PM	13.13	13.135	13.124	13.135	13936
5/16/2016	2:16 PM	13.13	13.13	13.12	13.125	17967
5/16/2016	2:17 PM	13.115	13.135	13.11	13.13	18706
5/16/2016	2:18 PM	13.14	13.14	13.12	13.12	15088
5/16/2016	2:19 PM	13.135	13.149	13.13	13.14	29077
5/16/2016	2:20 PM	13.11	13.135	13.11	13.13	20622
5/16/2016	2:21 PM	13.11	13.12	13.11	13.115	3841
5/16/2016	2:22 PM	13.14	13.15	13.1	13.1	26071
5/16/2016	2:23 PM	13.13	13.13	13.12	13.13	1300
5/16/2016	2:24 PM	13.14	13.14	13.12	13.13	24055
5/16/2016	2:25 PM	13.15	13.15	13.13	13.14	16436
5/16/2016	2:26 PM	13.14	13.16	13.135	13.15	7223
5/16/2016	2:27 PM	13.13	13.15	13.13	13.14	11936
5/16/2016	2:28 PM	13.12	13.14	13.12	13.134	6601
5/16/2016	2:29 PM	13.07	13.12	13.07	13.12	35400
5/16/2016	2:30 PM	13.06	13.09	13.06	13.07	13686
5/16/2016	2:31 PM	13.06	13.06	13.06	13.06	10546
5/16/2016	2:32 PM	13.06	13.06	13.06	13.06	7692
5/16/2016	2:33 PM	13.04	13.05	13.04	13.05	7160
5/16/2016	2:34 PM	13.04	13.05	13.04	13.05	11058
5/16/2016	2:35 PM	13.04	13.05	13.04	13.05	17948
5/16/2016	2:36 PM	13.01	13.04	13.01	13.04	22250
5/16/2016	2:37 PM	13.03	13.04	13	13.004	37342
5/16/2016	2:38 PM	13.04	13.04	13.025	13.03	21340
5/16/2016	2:39 PM	13.05	13.05	13.04	13.04	17151
5/16/2016	2:40 PM	13.05	13.07	13.05	13.05	29154
5/16/2016	2:41 PM	13.03	13.04	13.03	13.04	1100
5/16/2016	2:42 PM	13.01	13.03	13	13.03	12861
5/16/2016	2:43 PM	13.02	13.03	13.02	13.03	2330
5/16/2016	2:44 PM	13.03	13.03	13	13.01	23581
5/16/2016	2:45 PM	13.03	13.04	13.02	13.04	9084
5/16/2016	2:46 PM	13.04	13.04	13.03	13.03	300
5/16/2016	2:47 PM	13.01	13.03	13.01	13.03	3000
5/16/2016	2:48 PM	13.01	13.01	12.98	13.01	76621
5/16/2016	2:49 PM	13.04	13.04	13.01	13.01	10036
5/16/2016	2:50 PM	13.04	13.04	13.02	13.03	9232
5/16/2016	2:51 PM	13.04	13.04	13.04	13.04	12683
5/16/2016	2:52 PM	13.04	13.04	13.04	13.04	1334
5/16/2016	2:53 PM	13.05	13.05	13.045	13.05	15301
5/16/2016	2:54 PM	13.06	13.06	13.06	13.06	11573
5/16/2016	2:55 PM	13.05	13.05	13.05	13.05	4250
5/16/2016	2:56 PM	13.04	13.04	13.04	13.04	9032
5/16/2016	2:57 PM	13.04	13.04	13.04	13.04	3059
5/16/2016	2:58 PM	13.02	13.03	13.02	13.03	700
5/16/2016	2:59 PM	13.04	13.04	13.03	13.03	6724
5/16/2016	3:00 PM	13.03	13.04	13.02	13.04	8686
5/16/2016	3:01 PM	13.02	13.02	13.02	13.02	2348
5/16/2016	3:02 PM	13.01	13.015	13.01	13.015	13910
5/16/2016	3:03 PM	12.95	13	12.95	13	51592
5/16/2016	3:04 PM	12.97	12.97	12.96	12.96	21848
5/16/2016	3:05 PM	12.96	12.97	12.96	12.97	12687
5/16/2016	3:06 PM	12.97	12.97	12.96	12.96	7246
5/16/2016	3:07 PM	12.97	12.97	12.97	12.97	6736
5/16/2016	3:08 PM	12.97	12.97	12.96	12.97	17183
5/16/2016	3:09 PM	12.98	12.98	12.97	12.97	8336
5/16/2016	3:10 PM	12.95	12.975	12.95	12.975	18635
5/16/2016	3:11 PM	12.97	12.97	12.955	12.955	40773
5/16/2016	3:12 PM	12.98	12.98	12.975	12.98	21771
5/16/2016	3:13 PM	13.04	13.04	12.979	12.979	33185
5/16/2016	3:14 PM	13.05	13.05	13.04	13.04	8288
5/16/2016	3:15 PM	13.05	13.06	13.05	13.05	22664
5/16/2016	3:16 PM	13.04	13.055	13.04	13.045	17244
5/16/2016	3:17 PM	13.05	13.06	13.03	13.03	19565
5/16/2016	3:18 PM	13.06	13.06	13.04	13.045	13074
5/16/2016	3:19 PM	13.06	13.065	13.06	13.06	8527
5/16/2016	3:20 PM	13.05	13.06	13.05	13.06	8977
5/16/2016	3:21 PM	13.06	13.06	13.04	13.04	15645
5/16/2016	3:22 PM	13.05	13.05	13.05	13.05	1780
5/16/2016	3:23 PM	13.05	13.05	13.05	13.05	2620
5/16/2016	3:24 PM	13.05	13.05	13.05	13.05	900
5/16/2016	3:25 PM	13.01	13.05	12.99	13.05	33321
5/16/2016	3:26 PM	13.06	13.06	13.02	13.02	27935
5/16/2016	3:27 PM	13.09	13.14	13.05	13.05	51204
5/16/2016	3:28 PM	13.07	13.09	13.06	13.09	24391
5/16/2016	3:29 PM	13.06	13.1	13.06	13.08	29280
5/16/2016	3:30 PM	13.06	13.06	13.055	13.055	5409
5/16/2016	3:31 PM	13.1	13.1	13.06	13.06	31541
5/16/2016	3:32 PM	13.1	13.115	13.095	13.095	17606
5/16/2016	3:33 PM	13.13	13.14	13.11	13.11	13804
5/16/2016	3:34 PM	13.17	13.17	13.1	13.13	51856
5/16/2016	3:35 PM	13.2	13.21	13.16	13.17	39806
5/16/2016	3:36 PM	13.18	13.2	13.17	13.185	7560
5/16/2016	3:37 PM	13.21	13.21	13.17	13.19	20845
5/16/2016	3:38 PM	13.12	13.19	13.12	13.19	14573
5/16/2016	3:39 PM	13.1	13.13	13.1	13.13	4200
5/16/2016	3:40 PM	13.12	13.12	13.1	13.1	20952
5/16/2016	3:41 PM	13.13	13.14	13.12	13.12	27547
5/16/2016	3:42 PM	13.1	13.12	13.1	13.12	6600
5/16/2016	3:43 PM	13.1	13.1	13.09	13.1	5016
5/16/2016	3:44 PM	13.12	13.13	13.1	13.1	15027
5/16/2016	3:45 PM	13.12	13.12	13.1	13.11	21103
5/16/2016	3:46 PM	13.13	13.13	13.11	13.11	7846
5/16/2016	3:47 PM	13.17	13.18	13.13	13.13	13714
5/16/2016	3:48 PM	13.14	13.18	13.14	13.18	8369
5/16/2016	3:49 PM	13.16	13.16	13.139	13.14	17697
5/16/2016	3:50 PM	13.11	13.17	13.1	13.17	13288
5/16/2016	3:51 PM	13.18	13.18	13.11	13.11	40251
5/16/2016	3:52 PM	13.2	13.2	13.17	13.19	42570
5/16/2016	3:53 PM	13.21	13.21	13.19	13.19	4873
5/16/2016	3:54 PM	13.28	13.292	13.21	13.21	38983
5/16/2016	3:55 PM	13.28	13.3	13.25	13.28	14480
5/16/2016	3:56 PM	13.29	13.3	13.29	13.29	20479
5/16/2016	3:57 PM	13.26	13.3	13.25	13.29	32579
5/16/2016	3:58 PM	13.26	13.26	13.235	13.26	20799
5/16/2016	3:59 PM	13.21	13.28	13.21	13.27	33850
5/16/2016	4:00 PM	13.3	13.3	13.21	13.21	75278
5/17/2016	9:31 AM	13.53	13.55	13.45	13.5	82949
5/17/2016	9:32 AM	13.6	13.62	13.53	13.53	35012
5/17/2016	9:33 AM	13.46	13.63	13.46	13.61	10383
5/17/2016	9:34 AM	13.45	13.47	13.36	13.45	28504
5/17/2016	9:35 AM	13.47	13.47	13.44	13.44	40612
5/17/2016	9:36 AM	13.53	13.53	13.45	13.46	46995
5/17/2016	9:37 AM	13.6	13.6	13.51	13.55	68951
5/17/2016	9:38 AM	13.71	13.76	13.61	13.61	60457
5/17/2016	9:39 AM	13.69	13.77	13.69	13.73	69772
5/17/2016	9:40 AM	13.71	13.72	13.64	13.71	24655
5/17/2016	9:41 AM	13.7	13.765	13.69	13.71	26108
5/17/2016	9:42 AM	13.77	13.79	13.72	13.73	53428
5/17/2016	9:43 AM	13.79	13.79	13.74	13.76	13972
5/17/2016	9:44 AM	13.7	13.79	13.67	13.79	24574
5/17/2016	9:45 AM	13.74	13.75	13.68	13.7	27930
5/17/2016	9:46 AM	13.82	13.82	13.69	13.74	45108
5/17/2016	9:47 AM	13.72	13.83	13.72	13.82	21862
5/17/2016	9:48 AM	13.74	13.75	13.68	13.72	15774
5/17/2016	9:49 AM	13.65	13.75	13.61	13.75	37054
5/17/2016	9:50 AM	13.65	13.68	13.64	13.66	18030
5/17/2016	9:51 AM	13.62	13.7	13.6	13.67	20240
5/17/2016	9:52 AM	13.6	13.63	13.6	13.61	31926
5/17/2016	9:53 AM	13.59	13.62	13.58	13.61	11400
5/17/2016	9:54 AM	13.65	13.66	13.6	13.61	22573
5/17/2016	9:55 AM	13.65	13.69	13.63	13.66	35858
5/17/2016	9:56 AM	13.63	13.66	13.6	13.65	26948
5/17/2016	9:57 AM	13.58	13.65	13.58	13.65	7890
5/17/2016	9:58 AM	13.55	13.58	13.55	13.57	13185
5/17/2016	9:59 AM	13.57	13.61	13.54	13.551	13509
5/17/2016	10:00 AM	13.59	13.59	13.51	13.56	19933
5/17/2016	10:01 AM	13.67	13.68	13.6	13.62	17464
5/17/2016	10:02 AM	13.7	13.73	13.65	13.68	51251
5/17/2016	10:03 AM	13.72	13.72	13.67	13.7	33465
5/17/2016	10:04 AM	13.72	13.76	13.7	13.72	29284
5/17/2016	10:05 AM	13.72	13.73	13.64	13.73	19025
5/17/2016	10:06 AM	13.75	13.78	13.72	13.72	27494
5/17/2016	10:07 AM	13.8	13.82	13.741	13.741	62425
5/17/2016	10:08 AM	13.71	13.79	13.71	13.78	20271
5/17/2016	10:09 AM	13.8	13.8	13.73	13.73	49654
5/17/2016	10:10 AM	13.85	13.87	13.78	13.8	34370
5/17/2016	10:11 AM	13.86	13.86	13.79	13.845	40207
5/17/2016	10:12 AM	13.88	13.88	13.845	13.86	9271
5/17/2016	10:13 AM	13.94	13.95	13.89	13.89	37443
5/17/2016	10:14 AM	13.91	13.96	13.91	13.94	36471
5/17/2016	10:15 AM	13.83	13.905	13.81	13.905	21200
5/17/2016	10:16 AM	13.81	13.86	13.81	13.84	30173
5/17/2016	10:17 AM	13.84	13.84	13.79	13.81	23791
5/17/2016	10:18 AM	13.77	13.82	13.75	13.815	15318
5/17/2016	10:19 AM	13.71	13.76	13.71	13.76	11060
5/17/2016	10:20 AM	13.69	13.72	13.67	13.72	16060
5/17/2016	10:21 AM	13.66	13.7	13.66	13.7	19564
5/17/2016	10:22 AM	13.68	13.68	13.61	13.65	26027
5/17/2016	10:23 AM	13.7	13.72	13.68	13.68	23472
5/17/2016	10:24 AM	13.74	13.74	13.7	13.7	8260
5/17/2016	10:25 AM	13.74	13.75	13.69	13.731	29227
5/17/2016	10:26 AM	13.78	13.78	13.72	13.72	3800
5/17/2016	10:27 AM	13.77	13.77	13.72	13.77	16160
5/17/2016	10:28 AM	13.78	13.79	13.76	13.76	4800
5/17/2016	10:29 AM	13.79	13.81	13.79	13.8	26484
5/17/2016	10:30 AM	13.83	13.83	13.79	13.8	14066
5/17/2016	10:31 AM	13.87	13.871	13.81	13.81	21315
5/17/2016	10:32 AM	13.88	13.92	13.85	13.87	20539
5/17/2016	10:33 AM	13.79	13.87	13.79	13.87	24846
5/17/2016	10:34 AM	13.87	13.87	13.8	13.8	80386
5/17/2016	10:35 AM	13.83	13.89	13.82	13.85	8547
5/17/2016	10:36 AM	13.8	13.82	13.8	13.82	7100
5/17/2016	10:37 AM	13.85	13.85	13.77	13.8	27976
5/17/2016	10:38 AM	13.84	13.86	13.83	13.83	9970
5/17/2016	10:39 AM	13.82	13.83	13.81	13.81	6356
5/17/2016	10:40 AM	13.77	13.8	13.77	13.8	3422
5/17/2016	10:41 AM	13.69	13.77	13.69	13.76	117811
5/17/2016	10:42 AM	13.73	13.73	13.7	13.7	48760
5/17/2016	10:43 AM	13.77	13.78	13.74	13.74	15639
5/17/2016	10:44 AM	13.68	13.76	13.67	13.75	13302
5/17/2016	10:45 AM	13.63	13.67	13.61	13.67	111119
5/17/2016	10:46 AM	13.6	13.64	13.59	13.63	85345
5/17/2016	10:47 AM	13.63	13.64	13.56	13.58	38084
5/17/2016	10:48 AM	13.66	13.68	13.62	13.62	23597
5/17/2016	10:49 AM	13.63	13.66	13.63	13.66	11723
5/17/2016	10:50 AM	13.68	13.68	13.64	13.65	2967
5/17/2016	10:51 AM	13.68	13.7	13.67	13.68	18761
5/17/2016	10:52 AM	13.7	13.7	13.67	13.69	23218
5/17/2016	10:53 AM	13.65	13.69	13.65	13.69	9565
5/17/2016	10:54 AM	13.63	13.68	13.63	13.66	2600
5/17/2016	10:55 AM	13.57	13.63	13.57	13.62	16890
5/17/2016	10:56 AM	13.53	13.55	13.53	13.55	22496
5/17/2016	10:57 AM	13.51	13.54	13.5	13.54	21254
5/17/2016	10:58 AM	13.54	13.55	13.51	13.51	11490
5/17/2016	10:59 AM	13.53	13.57	13.53	13.55	5434
5/17/2016	11:00 AM	13.54	13.54	13.53	13.54	17670
5/17/2016	11:01 AM	13.53	13.55	13.52	13.53	12642
5/17/2016	11:02 AM	13.58	13.6	13.54	13.54	10420
5/17/2016	11:03 AM	13.63	13.63	13.55	13.58	44259
5/17/2016	11:04 AM	13.62	13.63	13.61	13.62	9100
5/17/2016	11:05 AM	13.59	13.61	13.59	13.61	5296
5/17/2016	11:06 AM	13.62	13.64	13.6	13.6	20559
5/17/2016	11:07 AM	13.63	13.63	13.6	13.61	15890
5/17/2016	11:08 AM	13.68	13.68	13.64	13.64	10601
5/17/2016	11:09 AM	13.66	13.67	13.62	13.67	9000
5/17/2016	11:10 AM	13.63	13.66	13.63	13.66	5590
5/17/2016	11:11 AM	13.64	13.65	13.61	13.61	4590
5/17/2016	11:12 AM	13.58	13.65	13.575	13.63	4791
5/17/2016	11:13 AM	13.65	13.66	13.58	13.58	2900
5/17/2016	11:14 AM	13.6	13.65	13.6	13.6	11630
5/17/2016	11:15 AM	13.62	13.65	13.61	13.61	5755
5/17/2016	11:16 AM	13.62	13.62	13.57	13.6	4183
5/17/2016	11:17 AM	13.59	13.62	13.58	13.62	4885
5/17/2016	11:18 AM	13.54	13.57	13.54	13.57	15332
5/17/2016	11:19 AM	13.49	13.52	13.49	13.52	50358
5/17/2016	11:20 AM	13.56	13.57	13.5	13.5	20009
5/17/2016	11:21 AM	13.52	13.55	13.52	13.53	2400
5/17/2016	11:22 AM	13.54	13.55	13.52	13.52	9070
5/17/2016	11:23 AM	13.52	13.54	13.52	13.53	6174
5/17/2016	11:24 AM	13.54	13.54	13.52	13.52	1610
5/17/2016	11:25 AM	13.555	13.58	13.54	13.54	7057
5/17/2016	11:26 AM	13.63	13.63	13.555	13.555	8400
5/17/2016	11:27 AM	13.62	13.64	13.61	13.62	12620
5/17/2016	11:28 AM	13.67	13.67	13.62	13.63	19044
5/17/2016	11:29 AM	13.7	13.7	13.67	13.67	14292
5/17/2016	11:30 AM	13.74	13.76	13.71	13.71	17030
5/17/2016	11:31 AM	13.72	13.74	13.72	13.74	40788
5/17/2016	11:32 AM	13.68	13.69	13.67	13.67	6932
5/17/2016	11:33 AM	13.65	13.66	13.65	13.66	6000
5/17/2016	11:34 AM	13.63	13.65	13.62	13.64	1700
5/17/2016	11:35 AM	13.62	13.64	13.62	13.63	2400
5/17/2016	11:36 AM	13.62	13.62	13.61	13.61	3065
5/17/2016	11:37 AM	13.63	13.63	13.6	13.6	1850
5/17/2016	11:38 AM	13.64	13.65	13.64	13.64	800
5/17/2016	11:39 AM	13.62	13.64	13.62	13.63	1100
5/17/2016	11:40 AM	13.64	13.67	13.63	13.63	7794
5/17/2016	11:41 AM	13.7	13.7	13.61	13.625	5439
5/17/2016	11:42 AM	13.71	13.71	13.67	13.69	7047
5/17/2016	11:43 AM	13.68	13.71	13.68	13.69	7866
5/17/2016	11:44 AM	13.62	13.66	13.62	13.66	2326
5/17/2016	11:45 AM	13.63	13.64	13.62	13.62	10765
5/17/2016	11:46 AM	13.61	13.61	13.6	13.61	1516
5/17/2016	11:47 AM	13.55	13.59	13.53	13.59	12868
5/17/2016	11:48 AM	13.55	13.56	13.53	13.535	4700
5/17/2016	11:49 AM	13.54	13.55	13.54	13.55	1500
5/17/2016	11:50 AM	13.52	13.53	13.51	13.52	14384
5/17/2016	11:51 AM	13.45	13.5	13.43	13.5	29230
5/17/2016	11:52 AM	13.46	13.48	13.42	13.46	10891
5/17/2016	11:53 AM	13.45	13.46	13.45	13.46	7940
5/17/2016	11:54 AM	13.48	13.48	13.44	13.44	5220
5/17/2016	11:55 AM	13.51	13.51	13.46	13.46	5050
5/17/2016	11:56 AM	13.49	13.5	13.49	13.5	4200
5/17/2016	11:57 AM	13.5	13.51	13.48	13.48	6841
5/17/2016	11:58 AM	13.49	13.5	13.49	13.5	1800
5/17/2016	11:59 AM	13.5	13.5	13.48	13.5	4300
5/17/2016	12:00 PM	13.49	13.5	13.48	13.485	6700
5/17/2016	12:01 PM	13.5	13.5	13.49	13.49	1300
5/17/2016	12:02 PM	13.51	13.52	13.5	13.5	6520
5/17/2016	12:03 PM	13.54	13.54	13.52	13.52	11327
5/17/2016	12:04 PM	13.53	13.55	13.53	13.55	11405
5/17/2016	12:05 PM	13.51	13.52	13.51	13.52	4834
5/17/2016	12:06 PM	13.52	13.52	13.5	13.5	12623
5/17/2016	12:07 PM	13.5	13.52	13.5	13.52	6864
5/17/2016	12:08 PM	13.56	13.56	13.505	13.51	6400
5/17/2016	12:09 PM	13.61	13.61	13.57	13.57	33405
5/17/2016	12:10 PM	13.61	13.62	13.59	13.61	7140
5/17/2016	12:11 PM	13.63	13.64	13.6	13.6	52422
5/17/2016	12:12 PM	13.63	13.64	13.62	13.63	5340
5/17/2016	12:13 PM	13.63	13.63	13.62	13.62	1800
5/17/2016	12:14 PM	13.64	13.66	13.61	13.61	13300
5/17/2016	12:15 PM	13.68	13.68	13.65	13.65	40684
5/17/2016	12:16 PM	13.73	13.76	13.68	13.68	34508
5/17/2016	12:17 PM	13.77	13.77	13.74	13.74	29428
5/17/2016	12:18 PM	13.77	13.785	13.76	13.78	18433
5/17/2016	12:19 PM	13.82	13.82	13.77	13.78	23266
5/17/2016	12:20 PM	13.81	13.84	13.81	13.82	10358
5/17/2016	12:21 PM	13.77	13.81	13.77	13.81	5160
5/17/2016	12:22 PM	13.76	13.8	13.76	13.775	9737
5/17/2016	12:23 PM	13.76	13.77	13.755	13.76	9568
5/17/2016	12:24 PM	13.76	13.77	13.75	13.76	5668
5/17/2016	12:25 PM	13.8	13.83	13.77	13.77	19646
5/17/2016	12:26 PM	13.83	13.85	13.81	13.82	8432
5/17/2016	12:27 PM	13.84	13.85	13.83	13.83	7708
5/17/2016	12:28 PM	13.82	13.84	13.82	13.82	18115
5/17/2016	12:29 PM	13.81	13.82	13.81	13.82	47797
5/17/2016	12:30 PM	13.79	13.81	13.78	13.81	13221
5/17/2016	12:31 PM	13.83	13.83	13.79	13.8	12334
5/17/2016	12:32 PM	13.85	13.85	13.82	13.83	13600
5/17/2016	12:33 PM	13.83	13.87	13.83	13.85	7266
5/17/2016	12:34 PM	13.82	13.83	13.82	13.82	3837
5/17/2016	12:35 PM	13.78	13.81	13.78	13.81	3820
5/17/2016	12:36 PM	13.76	13.78	13.76	13.77	3880
5/17/2016	12:37 PM	13.81	13.82	13.77	13.77	12208
5/17/2016	12:38 PM	13.77	13.8	13.77	13.8	2300
5/17/2016	12:39 PM	13.74	13.76	13.74	13.755	6800
5/17/2016	12:40 PM	13.76	13.76	13.74	13.74	8149
5/17/2016	12:41 PM	13.74	13.77	13.74	13.77	2800
5/17/2016	12:42 PM	13.83	13.83	13.73	13.73	26355
5/17/2016	12:43 PM	13.84	13.84	13.83	13.84	800
5/17/2016	12:44 PM	13.84	13.85	13.84	13.84	2900
5/17/2016	12:45 PM	13.86	13.86	13.84	13.85	10195
5/17/2016	12:46 PM	13.9	13.91	13.86	13.86	12889
5/17/2016	12:47 PM	13.9	13.92	13.89	13.91	6975
5/17/2016	12:48 PM	13.92	13.93	13.91	13.91	3694
5/17/2016	12:49 PM	13.89	13.89	13.89	13.89	800
5/17/2016	12:50 PM	13.9	13.91	13.89	13.89	7468
5/17/2016	12:51 PM	13.9	13.91	13.9	13.9	700
5/17/2016	12:52 PM	13.98	13.99	13.9	13.9	54085
5/17/2016	12:53 PM	14.01	14.01	13.98	13.98	37174
5/17/2016	12:54 PM	13.95	14	13.95	14	11935
5/17/2016	12:55 PM	13.97	13.98	13.92	13.94	19528
5/17/2016	12:56 PM	14.04	14.05	13.99	14	28472
5/17/2016	12:57 PM	14.04	14.06	14.04	14.045	9150
5/17/2016	12:58 PM	14.06	14.07	14.03	14.04	11025
5/17/2016	12:59 PM	14.04	14.05	14.03	14.04	25676
5/17/2016	1:00 PM	14	14.03	13.98	14.03	27649
5/17/2016	1:01 PM	14	14.01	13.98	14.01	6480
5/17/2016	1:02 PM	14.02	14.02	13.99	13.99	5947
5/17/2016	1:03 PM	14.02	14.05	14.01	14.01	6023
5/17/2016	1:04 PM	14.01	14.03	14	14.03	14578
5/17/2016	1:05 PM	14.03	14.04	14	14	3776
5/17/2016	1:06 PM	13.98	14.031	13.98	14.031	7650
5/17/2016	1:07 PM	14	14	13.98	13.98	13255
5/17/2016	1:08 PM	13.97	13.99	13.97	13.984	3070
5/17/2016	1:09 PM	13.98	14	13.98	13.99	3660
5/17/2016	1:10 PM	13.99	13.99	13.98	13.981	3020
5/17/2016	1:11 PM	14	14.01	13.99	13.99	8238
5/17/2016	1:12 PM	14.01	14.02	14	14	12480
5/17/2016	1:13 PM	14.001	14.004	14.001	14.004	1025
5/17/2016	1:14 PM	14.01	14.01	14	14.01	3000
5/17/2016	1:15 PM	13.97	14	13.97	14	3100
5/17/2016	1:16 PM	13.98	14	13.97	13.97	4300
5/17/2016	1:17 PM	13.99	14	13.97	14	8669
5/17/2016	1:18 PM	14	14	13.98	13.98	3580
5/17/2016	1:19 PM	13.98	14	13.97	14	10550
5/17/2016	1:20 PM	13.94	13.99	13.93	13.98	15990
5/17/2016	1:21 PM	13.85	13.94	13.85	13.94	34989
5/17/2016	1:22 PM	13.88	13.89	13.85	13.85	11591
5/17/2016	1:23 PM	13.92	13.92	13.875	13.875	13185
5/17/2016	1:24 PM	13.87	13.92	13.86	13.92	985
5/17/2016	1:25 PM	13.88	13.91	13.88	13.88	2900
5/17/2016	1:26 PM	13.87	13.92	13.87	13.895	3466
5/17/2016	1:27 PM	13.9	13.9	13.9	13.9	1344
5/17/2016	1:28 PM	13.86	13.9	13.86	13.9	2471
5/17/2016	1:29 PM	13.85	13.86	13.85	13.86	2700
5/17/2016	1:30 PM	13.88	13.88	13.86	13.86	10800
5/17/2016	1:31 PM	13.9	13.9	13.9	13.9	1100
5/17/2016	1:32 PM	13.815	13.88	13.815	13.88	14928
5/17/2016	1:33 PM	13.76	13.815	13.75	13.815	10750
5/17/2016	1:34 PM	13.78	13.79	13.77	13.77	2897
5/17/2016	1:35 PM	13.78	13.78	13.77	13.78	14200
5/17/2016	1:36 PM	13.76	13.79	13.76	13.79	3733
5/17/2016	1:37 PM	13.77	13.77	13.77	13.77	2000
5/17/2016	1:38 PM	13.79	13.8	13.79	13.8	13334
5/17/2016	1:39 PM	13.8	13.815	13.8	13.815	2400
5/17/2016	1:40 PM	13.81	13.815	13.79	13.79	6570
5/17/2016	1:41 PM	13.81	13.84	13.81	13.84	8733
5/17/2016	1:42 PM	13.79	13.8	13.774	13.8	8868
5/17/2016	1:43 PM	13.85	13.86	13.79	13.79	13232
5/17/2016	1:44 PM	13.85	13.88	13.85	13.87	4400
5/17/2016	1:45 PM	13.86	13.86	13.84	13.84	5600
5/17/2016	1:46 PM	13.86	13.87	13.86	13.86	4165
5/17/2016	1:47 PM	13.87	13.87	13.85	13.85	17300
5/17/2016	1:48 PM	13.89	13.89	13.87	13.87	2000
5/17/2016	1:49 PM	13.88	13.89	13.85	13.85	1900
5/17/2016	1:50 PM	13.9	13.92	13.88	13.88	9781
5/17/2016	1:51 PM	13.92	13.93	13.92	13.92	5575
5/17/2016	1:52 PM	13.94	13.94	13.92	13.93	5970
5/17/2016	1:53 PM	13.9	13.93	13.9	13.93	4528
5/17/2016	1:54 PM	13.92	13.92	13.9	13.9	600
5/17/2016	1:55 PM	13.95	13.95	13.93	13.93	6666
5/17/2016	1:56 PM	14.02	14.03	13.94	13.94	43697
5/17/2016	1:57 PM	14.06	14.06	14.02	14.03	29999
5/17/2016	1:58 PM	14.09	14.09	14.07	14.07	14271
5/17/2016	1:59 PM	14.09	14.1	14.07	14.09	54517
5/17/2016	2:00 PM	14.16	14.17	14.08	14.09	41967
5/17/2016	2:01 PM	14.14	14.16	14.14	14.15	20314
5/17/2016	2:02 PM	14.22	14.22	14.13	14.14	51198
5/17/2016	2:03 PM	14.26	14.26	14.23	14.23	31662
5/17/2016	2:04 PM	14.21	14.25	14.21	14.25	25741
5/17/2016	2:05 PM	14.23	14.23	14.2	14.22	30095
5/17/2016	2:06 PM	14.23	14.24	14.2	14.23	23463
5/17/2016	2:07 PM	14.34	14.35	14.24	14.24	86249
5/17/2016	2:08 PM	14.35	14.35	14.32	14.33	40195
5/17/2016	2:09 PM	14.31	14.35	14.31	14.35	17900
5/17/2016	2:10 PM	14.38	14.38	14.31	14.31	34349
5/17/2016	2:11 PM	14.444	14.444	14.38	14.39	44773
5/17/2016	2:12 PM	14.445	14.48	14.44	14.45	35726
5/17/2016	2:13 PM	14.45	14.51	14.44	14.44	116103
5/17/2016	2:14 PM	14.41	14.46	14.39	14.45	44825
5/17/2016	2:15 PM	14.32	14.41	14.32	14.41	37563
5/17/2016	2:16 PM	14.37	14.38	14.31	14.32	21610
5/17/2016	2:17 PM	14.47	14.47	14.38	14.38	22658
5/17/2016	2:18 PM	14.48	14.5	14.451	14.47	33363
5/17/2016	2:19 PM	14.45	14.49	14.45	14.48	17265
5/17/2016	2:20 PM	14.57	14.57	14.46	14.46	61564
5/17/2016	2:21 PM	14.61	14.63	14.56	14.58	67122
5/17/2016	2:22 PM	14.65	14.66	14.58	14.61	41281
5/17/2016	2:23 PM	14.72	14.73	14.65	14.65	33010
5/17/2016	2:24 PM	14.68	14.725	14.675	14.725	80557
5/17/2016	2:25 PM	14.7	14.7	14.68	14.68	21583
5/17/2016	2:26 PM	14.77	14.8	14.71	14.71	68815
5/17/2016	2:27 PM	14.85	14.86	14.77	14.78	72278
5/17/2016	2:28 PM	14.77	14.85	14.77	14.85	49199
5/17/2016	2:29 PM	14.76	14.8	14.73	14.78	70430
5/17/2016	2:30 PM	14.71	14.76	14.67	14.73	74039
5/17/2016	2:31 PM	14.74	14.81	14.72	14.72	36285
5/17/2016	2:32 PM	14.68	14.75	14.67	14.75	41600
5/17/2016	2:33 PM	14.66	14.71	14.65	14.66	21398
5/17/2016	2:34 PM	14.68	14.73	14.66	14.67	36200
5/17/2016	2:35 PM	14.71	14.72	14.675	14.675	13147
5/17/2016	2:36 PM	14.67	14.76	14.67	14.72	36004
5/17/2016	2:37 PM	14.67	14.69	14.66	14.66	66104
5/17/2016	2:38 PM	14.6	14.7	14.6	14.67	68333
5/17/2016	2:39 PM	14.6	14.63	14.6	14.6	119913
5/17/2016	2:40 PM	14.63	14.67	14.6	14.6	26526
5/17/2016	2:41 PM	14.64	14.67	14.615	14.62	15050
5/17/2016	2:42 PM	14.61	14.65	14.6	14.64	30721
5/17/2016	2:43 PM	14.62	14.62	14.55	14.605	107748
5/17/2016	2:44 PM	14.57	14.63	14.57	14.63	21890
5/17/2016	2:45 PM	14.55	14.58	14.54	14.57	20939
5/17/2016	2:46 PM	14.52	14.59	14.49	14.56	25628
5/17/2016	2:47 PM	14.51	14.54	14.504	14.53	20004
5/17/2016	2:48 PM	14.5	14.52	14.49	14.5	12275
5/17/2016	2:49 PM	14.5	14.55	14.5	14.51	21238
5/17/2016	2:50 PM	14.57	14.57	14.48	14.5	15841
5/17/2016	2:51 PM	14.525	14.57	14.52	14.56	35159
5/17/2016	2:52 PM	14.56	14.56	14.53	14.53	9255
5/17/2016	2:53 PM	14.58	14.58	14.55	14.55	19130
5/17/2016	2:54 PM	14.66	14.66	14.57	14.57	42103
5/17/2016	2:55 PM	14.68	14.7	14.65	14.65	24240
5/17/2016	2:56 PM	14.7	14.71	14.67	14.68	21219
5/17/2016	2:57 PM	14.76	14.8	14.7	14.7	67298
5/17/2016	2:58 PM	14.68	14.775	14.68	14.761	28222
5/17/2016	2:59 PM	14.69	14.7	14.68	14.69	4300
5/17/2016	3:00 PM	14.61	14.69	14.57	14.68	57650
5/17/2016	3:01 PM	14.68	14.69	14.61	14.61	25268
5/17/2016	3:02 PM	14.65	14.7	14.65	14.7	14589
5/17/2016	3:03 PM	14.64	14.66	14.63	14.65	6297
5/17/2016	3:04 PM	14.62	14.66	14.62	14.65	7069
5/17/2016	3:05 PM	14.63	14.65	14.62	14.62	8518
5/17/2016	3:06 PM	14.61	14.62	14.6	14.62	6001
5/17/2016	3:07 PM	14.48	14.61	14.48	14.61	45551
5/17/2016	3:08 PM	14.46	14.48	14.41	14.48	28832
5/17/2016	3:09 PM	14.42	14.47	14.41	14.47	22787
5/17/2016	3:10 PM	14.43	14.45	14.37	14.44	33518
5/17/2016	3:11 PM	14.51	14.54	14.44	14.44	23504
5/17/2016	3:12 PM	14.5	14.52	14.49	14.52	8020
5/17/2016	3:13 PM	14.51	14.55	14.5	14.5	22232
5/17/2016	3:14 PM	14.51	14.52	14.51	14.51	5350
5/17/2016	3:15 PM	14.54	14.58	14.48	14.48	12856
5/17/2016	3:16 PM	14.62	14.64	14.55	14.55	91428
5/17/2016	3:17 PM	14.65	14.7	14.63	14.63	65037
5/17/2016	3:18 PM	14.67	14.69	14.63	14.64	16300
5/17/2016	3:19 PM	14.66	14.675	14.61	14.675	29583
5/17/2016	3:20 PM	14.69	14.7	14.66	14.66	39838
5/17/2016	3:21 PM	14.66	14.73	14.66	14.71	25423
5/17/2016	3:22 PM	14.75	14.75	14.67	14.67	75434
5/17/2016	3:23 PM	14.74	14.78	14.7	14.75	34418
5/17/2016	3:24 PM	14.71	14.72	14.68	14.72	15843
5/17/2016	3:25 PM	14.72	14.77	14.7	14.7	23768
5/17/2016	3:26 PM	14.82	14.84	14.74	14.74	66111
5/17/2016	3:27 PM	14.84	14.88	14.77	14.83	57099
5/17/2016	3:28 PM	14.82	14.85	14.79	14.85	47867
5/17/2016	3:29 PM	14.8	14.84	14.78	14.82	25250
5/17/2016	3:30 PM	14.78	14.84	14.75	14.81	45800
5/17/2016	3:31 PM	14.73	14.83	14.72	14.79	32968
5/17/2016	3:32 PM	14.7	14.74	14.7	14.73	9713
5/17/2016	3:33 PM	14.69	14.72	14.65	14.71	25665
5/17/2016	3:34 PM	14.7	14.72	14.68	14.69	33899
5/17/2016	3:35 PM	14.7	14.71	14.65	14.7	38838
5/17/2016	3:36 PM	14.62	14.69	14.62	14.69	26531
5/17/2016	3:37 PM	14.6	14.64	14.59	14.61	34268
5/17/2016	3:38 PM	14.59	14.61	14.525	14.6	39492
5/17/2016	3:39 PM	14.57	14.6	14.56	14.59	26754
5/17/2016	3:40 PM	14.53	14.59	14.52	14.57	15673
5/17/2016	3:41 PM	14.55	14.57	14.5	14.52	37450
5/17/2016	3:42 PM	14.61	14.62	14.55	14.55	49840
5/17/2016	3:43 PM	14.65	14.67	14.61	14.62	26079
5/17/2016	3:44 PM	14.6	14.65	14.58	14.63	20558
5/17/2016	3:45 PM	14.59	14.63	14.56	14.6	35501
5/17/2016	3:46 PM	14.61	14.61	14.56	14.56	32730
5/17/2016	3:47 PM	14.57	14.64	14.54	14.62	31781
5/17/2016	3:48 PM	14.6	14.61	14.54	14.565	78968
5/17/2016	3:49 PM	14.62	14.63	14.56	14.6	28093
5/17/2016	3:50 PM	14.63	14.69	14.62	14.63	24697
5/17/2016	3:51 PM	14.61	14.68	14.61	14.63	13517
5/17/2016	3:52 PM	14.61	14.64	14.6	14.62	41526
5/17/2016	3:53 PM	14.61	14.65	14.6	14.62	25873
5/17/2016	3:54 PM	14.62	14.63	14.6	14.61	8911
5/17/2016	3:55 PM	14.56	14.62	14.555	14.61	18248
5/17/2016	3:56 PM	14.51	14.57	14.51	14.56	18760
5/17/2016	3:57 PM	14.49	14.52	14.48	14.51	30396
5/17/2016	3:58 PM	14.48	14.49	14.46	14.48	26868
5/17/2016	3:59 PM	14.51	14.52	14.47	14.48	26821
5/17/2016	4:00 PM	14.45	14.54	14.45	14.51	73367
5/18/2016	9:31 AM	14.48	14.55	14.47	14.55	56029
5/18/2016	9:32 AM	14.58	14.66	14.49	14.49	59705
5/18/2016	9:33 AM	14.54	14.57	14.52	14.57	43630
5/18/2016	9:34 AM	14.49	14.56	14.45	14.54	77102
5/18/2016	9:35 AM	14.66	14.67	14.48	14.48	66924
5/18/2016	9:36 AM	14.58	14.66	14.5	14.65	81267
5/18/2016	9:37 AM	14.57	14.62	14.52	14.56	52760
5/18/2016	9:38 AM	14.56	14.615	14.55	14.58	58289
5/18/2016	9:39 AM	14.5	14.59	14.46	14.56	65221
5/18/2016	9:40 AM	14.42	14.55	14.42	14.51	73059
5/18/2016	9:41 AM	14.42	14.47	14.35	14.43	104881
5/18/2016	9:42 AM	14.3	14.42	14.296	14.42	103697
5/18/2016	9:43 AM	14.29	14.32	14.26	14.3	65638
5/18/2016	9:44 AM	14.36	14.36	14.28	14.28	21670
5/18/2016	9:45 AM	14.34	14.45	14.33	14.35	65089
5/18/2016	9:46 AM	14.36	14.38	14.3	14.33	64857
5/18/2016	9:47 AM	14.42	14.43	14.37	14.37	27840
5/18/2016	9:48 AM	14.46	14.46	14.38	14.41	36091
5/18/2016	9:49 AM	14.42	14.51	14.41	14.47	58018
5/18/2016	9:50 AM	14.47	14.52	14.45	14.45	56228
5/18/2016	9:51 AM	14.4	14.48	14.39	14.48	22492
5/18/2016	9:52 AM	14.45	14.48	14.4	14.4	53035
5/18/2016	9:53 AM	14.33	14.45	14.33	14.45	52505
5/18/2016	9:54 AM	14.3	14.37	14.3	14.33	23524
5/18/2016	9:55 AM	14.25	14.31	14.22	14.31	84669
5/18/2016	9:56 AM	14.29	14.3	14.25	14.26	26456
5/18/2016	9:57 AM	14.22	14.29	14.2	14.29	26395
5/18/2016	9:58 AM	14.16	14.22	14.15	14.22	23161
5/18/2016	9:59 AM	14.19	14.2	14.15	14.16	26172
5/18/2016	10:00 AM	14.14	14.21	14.14	14.21	60778
5/18/2016	10:01 AM	14.18	14.19	14.13	14.15	42002
5/18/2016	10:02 AM	14.24	14.25	14.179	14.19	33285
5/18/2016	10:03 AM	14.22	14.24	14.2	14.24	25165
5/18/2016	10:04 AM	14.2	14.22	14.19	14.22	19989
5/18/2016	10:05 AM	14.25	14.27	14.19	14.21	21544
5/18/2016	10:06 AM	14.16	14.25	14.16	14.25	21635
5/18/2016	10:07 AM	14.14	14.18	14.13	14.15	34175
5/18/2016	10:08 AM	14.12	14.14	14.08	14.14	55724
5/18/2016	10:09 AM	14.11	14.12	14.09	14.12	14443
5/18/2016	10:10 AM	14.13	14.16	14.13	14.13	17015
5/18/2016	10:11 AM	14.07	14.13	14.05	14.13	23085
5/18/2016	10:12 AM	14.02	14.07	14.001	14.07	31901
5/18/2016	10:13 AM	13.97	14.04	13.97	14.03	49158
5/18/2016	10:14 AM	13.79	13.96	13.79	13.96	100141
5/18/2016	10:15 AM	13.76	13.79	13.75	13.79	53899
5/18/2016	10:16 AM	13.75	13.78	13.7	13.76	44177
5/18/2016	10:17 AM	13.75	13.76	13.74	13.75	21665
5/18/2016	10:18 AM	13.84	13.84	13.74	13.75	25752
5/18/2016	10:19 AM	13.83	13.84	13.81	13.83	17681
5/18/2016	10:20 AM	13.84	13.88	13.82	13.82	15832
5/18/2016	10:21 AM	13.83	13.85	13.82	13.84	14900
5/18/2016	10:22 AM	13.73	13.83	13.73	13.83	20668
5/18/2016	10:23 AM	13.76	13.76	13.73	13.74	8207
5/18/2016	10:24 AM	13.67	13.75	13.66	13.75	48433
5/18/2016	10:25 AM	13.72	13.72	13.66	13.68	9732
5/18/2016	10:26 AM	13.7	13.73	13.69	13.72	18203
5/18/2016	10:27 AM	13.63	13.69	13.61	13.69	50055
5/18/2016	10:28 AM	13.63	13.64	13.6	13.62	24252
5/18/2016	10:29 AM	13.62	13.64	13.61	13.62	30496
5/18/2016	10:30 AM	13.665	13.67	13.62	13.63	19487
5/18/2016	10:31 AM	13.71	13.74	13.66	13.66	87992
5/18/2016	10:32 AM	13.8	13.81	13.71	13.71	42264
5/18/2016	10:33 AM	13.81	13.83	13.8	13.8	15099
5/18/2016	10:34 AM	13.79	13.8	13.79	13.8	26004
5/18/2016	10:35 AM	13.69	13.799	13.66	13.796	60362
5/18/2016	10:36 AM	13.71	13.74	13.69	13.69	23697
5/18/2016	10:37 AM	13.75	13.75	13.71	13.71	13400
5/18/2016	10:38 AM	13.76	13.77	13.73	13.75	12972
5/18/2016	10:39 AM	13.92	13.95	13.76	13.76	67879
5/18/2016	10:40 AM	13.93	13.955	13.91	13.92	25853
5/18/2016	10:41 AM	13.9	13.94	13.9	13.93	19261
5/18/2016	10:42 AM	13.91	13.93	13.9	13.9	15172
5/18/2016	10:43 AM	13.86	13.9	13.86	13.9	11495
5/18/2016	10:44 AM	13.89	13.89	13.85	13.85	18557
5/18/2016	10:45 AM	13.84	13.91	13.81	13.88	30070
5/18/2016	10:46 AM	13.83	13.86	13.82	13.83	10014
5/18/2016	10:47 AM	13.82	13.845	13.81	13.84	6418
5/18/2016	10:48 AM	13.81	13.82	13.77	13.8	15353
5/18/2016	10:49 AM	13.84	13.84	13.79	13.81	11708
5/18/2016	10:50 AM	13.84	13.84	13.81	13.84	9176
5/18/2016	10:51 AM	13.81	13.84	13.76	13.83	25926
5/18/2016	10:52 AM	13.93	13.93	13.82	13.82	19198
5/18/2016	10:53 AM	13.96	13.96	13.9	13.93	37749
5/18/2016	10:54 AM	13.95	13.98	13.93	13.97	24324
5/18/2016	10:55 AM	14.02	14.04	13.95	13.95	33961
5/18/2016	10:56 AM	14.05	14.05	14	14.02	54746
5/18/2016	10:57 AM	14.07	14.08	14.03	14.05	14987
5/18/2016	10:58 AM	14.08	14.1	14.066	14.066	29200
5/18/2016	10:59 AM	14.13	14.13	14.07	14.08	32663
5/18/2016	11:00 AM	14.1	14.15	14.1	14.13	23570
5/18/2016	11:01 AM	14.09	14.11	14.01	14.1	59268
5/18/2016	11:02 AM	14.09	14.09	14.06	14.08	15571
5/18/2016	11:03 AM	14.01	14.08	13.99	14.08	35633
5/18/2016	11:04 AM	14	14.04	13.98	14.01	15948
5/18/2016	11:05 AM	13.97	13.99	13.93	13.99	27580
5/18/2016	11:06 AM	13.99	14.01	13.97	13.97	12600
5/18/2016	11:07 AM	14.04	14.07	14	14	4400
5/18/2016	11:08 AM	14.01	14.04	13.98	14.03	33688
5/18/2016	11:09 AM	14.05	14.06	13.97	14	19340
5/18/2016	11:10 AM	14	14.04	14	14.03	38930
5/18/2016	11:11 AM	14.05	14.05	13.98	13.99	35084
5/18/2016	11:12 AM	14.01	14.06	13.99	14.05	26848
5/18/2016	11:13 AM	14.03	14.03	13.98	14	15630
5/18/2016	11:14 AM	14.05	14.08	14.04	14.04	8440
5/18/2016	11:15 AM	13.98	14.03	13.98	14.03	15258
5/18/2016	11:16 AM	13.92	13.99	13.92	13.98	21436
5/18/2016	11:17 AM	13.88	13.94	13.88	13.91	9000
5/18/2016	11:18 AM	14	14	13.88	13.88	19875
5/18/2016	11:19 AM	14.07	14.07	14	14.03	43940
5/18/2016	11:20 AM	14	14.08	14	14.07	15599
5/18/2016	11:21 AM	13.92	13.99	13.9	13.99	18971
5/18/2016	11:22 AM	13.85	13.93	13.85	13.92	23206
5/18/2016	11:23 AM	13.81	13.89	13.79	13.85	18356
5/18/2016	11:24 AM	13.87	13.87	13.81	13.81	10490
5/18/2016	11:25 AM	13.95	13.96	13.88	13.88	14928
5/18/2016	11:26 AM	13.89	13.95	13.88	13.95	19400
5/18/2016	11:27 AM	13.81	13.88	13.81	13.88	31960
5/18/2016	11:28 AM	13.8	13.81	13.76	13.81	23257
5/18/2016	11:29 AM	13.75	13.8	13.74	13.8	25473
5/18/2016	11:30 AM	13.76	13.769	13.7	13.74	21953
5/18/2016	11:31 AM	13.77	13.83	13.72	13.74	20716
5/18/2016	11:32 AM	13.77	13.81	13.67	13.76	39904
5/18/2016	11:33 AM	13.74	13.77	13.71	13.77	23267
5/18/2016	11:34 AM	13.75	13.75	13.72	13.74	13559
5/18/2016	11:35 AM	13.69	13.73	13.69	13.73	32985
5/18/2016	11:36 AM	13.66	13.71	13.63	13.7	29998
5/18/2016	11:37 AM	13.61	13.66	13.59	13.66	53098
5/18/2016	11:38 AM	13.63	13.63	13.553	13.6	37204
5/18/2016	11:39 AM	13.6	13.62	13.59	13.62	16299
5/18/2016	11:40 AM	13.61	13.65	13.59	13.59	25730
5/18/2016	11:41 AM	13.65	13.65	13.59	13.6	12560
5/18/2016	11:42 AM	13.61	13.67	13.61	13.66	26844
5/18/2016	11:43 AM	13.6	13.61	13.59	13.61	11906
5/18/2016	11:44 AM	13.62	13.64	13.59	13.6	14906
5/18/2016	11:45 AM	13.67	13.68	13.61	13.62	17185
5/18/2016	11:46 AM	13.66	13.68	13.61	13.67	45473
5/18/2016	11:47 AM	13.65	13.67	13.65	13.66	11510
5/18/2016	11:48 AM	13.67	13.68	13.66	13.66	11693
5/18/2016	11:49 AM	13.63	13.69	13.63	13.68	21623
5/18/2016	11:50 AM	13.64	13.66	13.62	13.62	27827
5/18/2016	11:51 AM	13.59	13.64	13.58	13.63	35007
5/18/2016	11:52 AM	13.62	13.66	13.59	13.59	16976
5/18/2016	11:53 AM	13.71	13.71	13.63	13.63	25623
5/18/2016	11:54 AM	13.76	13.76	13.7	13.7	14280
5/18/2016	11:55 AM	13.76	13.79	13.75	13.75	17429
5/18/2016	11:56 AM	13.77	13.77	13.73	13.76	22405
5/18/2016	11:57 AM	13.74	13.78	13.72	13.77	26431
5/18/2016	11:58 AM	13.79	13.79	13.74	13.74	28800
5/18/2016	11:59 AM	13.8	13.81	13.79	13.79	17000
5/18/2016	12:00 PM	13.79	13.85	13.79	13.8	18845
5/18/2016	12:01 PM	13.83	13.83	13.78	13.78	29551
5/18/2016	12:02 PM	13.84	13.85	13.82	13.83	7600
5/18/2016	12:03 PM	13.84	13.85	13.83	13.84	8100
5/18/2016	12:04 PM	13.85	13.85	13.83	13.84	8483
5/18/2016	12:05 PM	13.85	13.86	13.85	13.85	7079
5/18/2016	12:06 PM	13.82	13.85	13.82	13.85	5850
5/18/2016	12:07 PM	13.86	13.89	13.83	13.83	27926
5/18/2016	12:08 PM	13.9	13.9	13.84	13.85	30442
5/18/2016	12:09 PM	13.86	13.91	13.85	13.9	38177
5/18/2016	12:10 PM	13.84	13.87	13.84	13.86	7400
5/18/2016	12:11 PM	13.83	13.85	13.82	13.84	8100
5/18/2016	12:12 PM	13.84	13.86	13.83	13.83	10436
5/18/2016	12:13 PM	13.81	13.84	13.81	13.84	3900
5/18/2016	12:14 PM	13.85	13.85	13.82	13.82	7946
5/18/2016	12:15 PM	13.8	13.86	13.8	13.86	14050
5/18/2016	12:16 PM	13.78	13.8	13.76	13.8	12350
5/18/2016	12:17 PM	13.82	13.82	13.79	13.79	16212
5/18/2016	12:18 PM	13.79	13.82	13.79	13.82	6485
5/18/2016	12:19 PM	13.74	13.78	13.74	13.78	8152
5/18/2016	12:20 PM	13.72	13.75	13.7	13.75	17338
5/18/2016	12:21 PM	13.69	13.72	13.68	13.7	12146
5/18/2016	12:22 PM	13.69	13.71	13.69	13.69	5700
5/18/2016	12:23 PM	13.7	13.7	13.67	13.68	7788
5/18/2016	12:24 PM	13.69	13.71	13.68	13.7	9967
5/18/2016	12:25 PM	13.64	13.68	13.601	13.68	28198
5/18/2016	12:26 PM	13.65	13.66	13.64	13.64	23900
5/18/2016	12:27 PM	13.7	13.71	13.65	13.65	16842
5/18/2016	12:28 PM	13.69	13.73	13.69	13.71	24063
5/18/2016	12:29 PM	13.74	13.76	13.68	13.68	21721
5/18/2016	12:30 PM	13.76	13.77	13.72	13.72	25014
5/18/2016	12:31 PM	13.75	13.75	13.72	13.75	11768
5/18/2016	12:32 PM	13.71	13.76	13.71	13.74	9326
5/18/2016	12:33 PM	13.69	13.72	13.68	13.7	12499
5/18/2016	12:34 PM	13.71	13.71	13.68	13.69	11141
5/18/2016	12:35 PM	13.68	13.71	13.68	13.71	11860
5/18/2016	12:36 PM	13.69	13.69	13.67	13.68	9000
5/18/2016	12:37 PM	13.7	13.71	13.7	13.7	8095
5/18/2016	12:38 PM	13.7	13.74	13.7	13.71	11873
5/18/2016	12:39 PM	13.74	13.74	13.68	13.68	8700
5/18/2016	12:40 PM	13.73	13.745	13.71	13.745	25391
5/18/2016	12:41 PM	13.74	13.75	13.73	13.73	7200
5/18/2016	12:42 PM	13.73	13.76	13.73	13.75	6100
5/18/2016	12:43 PM	13.7	13.74	13.7	13.73	8100
5/18/2016	12:44 PM	13.68	13.7	13.67	13.7	6842
5/18/2016	12:45 PM	13.68	13.68	13.67	13.67	6500
5/18/2016	12:46 PM	13.67	13.68	13.66	13.68	7380
5/18/2016	12:47 PM	13.68	13.68	13.67	13.67	4914
5/18/2016	12:48 PM	13.68	13.69	13.68	13.68	8100
5/18/2016	12:49 PM	13.68	13.7	13.67	13.68	12950
5/18/2016	12:50 PM	13.68	13.69	13.67	13.68	8900
5/18/2016	12:51 PM	13.75	13.75	13.69	13.69	31363
5/18/2016	12:52 PM	13.76	13.78	13.76	13.76	10132
5/18/2016	12:53 PM	13.68	13.76	13.68	13.75	5060
5/18/2016	12:54 PM	13.7	13.7	13.69	13.7	4310
5/18/2016	12:55 PM	13.67	13.7	13.66	13.7	8000
5/18/2016	12:56 PM	13.7	13.73	13.67	13.67	12044
5/18/2016	12:57 PM	13.7	13.71	13.68	13.69	6246
5/18/2016	12:58 PM	13.66	13.69	13.64	13.69	33989
5/18/2016	12:59 PM	13.64	13.66	13.62	13.66	18332
5/18/2016	1:00 PM	13.6	13.67	13.6	13.659	26556
5/18/2016	1:01 PM	13.52	13.63	13.52	13.6	57148
5/18/2016	1:02 PM	13.54	13.55	13.52	13.52	35142
5/18/2016	1:03 PM	13.55	13.56	13.54	13.54	20593
5/18/2016	1:04 PM	13.56	13.59	13.54	13.56	39203
5/18/2016	1:05 PM	13.56	13.56	13.54	13.56	14714
5/18/2016	1:06 PM	13.54	13.555	13.54	13.55	5903
5/18/2016	1:07 PM	13.59	13.59	13.55	13.55	13696
5/18/2016	1:08 PM	13.59	13.6	13.59	13.59	2989
5/18/2016	1:09 PM	13.61	13.61	13.59	13.59	3616
5/18/2016	1:10 PM	13.62	13.66	13.61	13.61	14176
5/18/2016	1:11 PM	13.61	13.625	13.6	13.62	7966
5/18/2016	1:12 PM	13.63	13.63	13.61	13.61	7800
5/18/2016	1:13 PM	13.62	13.63	13.62	13.62	2708
5/18/2016	1:14 PM	13.61	13.63	13.6	13.63	8544
5/18/2016	1:15 PM	13.605	13.609	13.58	13.6	11796
5/18/2016	1:16 PM	13.58	13.6	13.54	13.6	13400
5/18/2016	1:17 PM	13.63	13.64	13.59	13.59	5650
5/18/2016	1:18 PM	13.6	13.63	13.59	13.63	9130
5/18/2016	1:19 PM	13.58	13.6	13.56	13.6	7621
5/18/2016	1:20 PM	13.6	13.605	13.58	13.59	5106
5/18/2016	1:21 PM	13.6	13.64	13.59	13.59	8100
5/18/2016	1:22 PM	13.52	13.6	13.52	13.6	30160
5/18/2016	1:23 PM	13.52	13.53	13.51	13.53	15725
5/18/2016	1:24 PM	13.55	13.55	13.51	13.51	10974
5/18/2016	1:25 PM	13.54	13.54	13.53	13.54	5500
5/18/2016	1:26 PM	13.55	13.57	13.54	13.54	22398
5/18/2016	1:27 PM	13.54	13.55	13.53	13.55	3845
5/18/2016	1:28 PM	13.58	13.58	13.54	13.54	7536
5/18/2016	1:29 PM	13.58	13.6	13.58	13.59	3864
5/18/2016	1:30 PM	13.595	13.595	13.58	13.58	6301
5/18/2016	1:31 PM	13.52	13.59	13.51	13.59	36835
5/18/2016	1:32 PM	13.57	13.57	13.52	13.52	9064
5/18/2016	1:33 PM	13.48	13.57	13.47	13.57	54452
5/18/2016	1:34 PM	13.56	13.56	13.47	13.47	13989
5/18/2016	1:35 PM	13.61	13.62	13.56	13.56	10800
5/18/2016	1:36 PM	13.6	13.615	13.58	13.615	12600
5/18/2016	1:37 PM	13.6	13.62	13.59	13.6	8375
5/18/2016	1:38 PM	13.64	13.66	13.6	13.6	12266
5/18/2016	1:39 PM	13.68	13.68	13.63	13.64	14984
5/18/2016	1:40 PM	13.62	13.71	13.61	13.67	25649
5/18/2016	1:41 PM	13.62	13.645	13.61	13.63	9800
5/18/2016	1:42 PM	13.64	13.64	13.61	13.61	9600
5/18/2016	1:43 PM	13.62	13.67	13.62	13.64	26219
5/18/2016	1:44 PM	13.55	13.62	13.54	13.62	32588
5/18/2016	1:45 PM	13.56	13.58	13.545	13.545	22495
5/18/2016	1:46 PM	13.53	13.555	13.52	13.555	7550
5/18/2016	1:47 PM	13.565	13.565	13.54	13.54	21344
5/18/2016	1:48 PM	13.54	13.58	13.53	13.56	50472
5/18/2016	1:49 PM	13.53	13.55	13.53	13.55	4860
5/18/2016	1:50 PM	13.62	13.62	13.535	13.535	25573
5/18/2016	1:51 PM	13.59	13.64	13.59	13.62	15764
5/18/2016	1:52 PM	13.63	13.63	13.59	13.59	21172
5/18/2016	1:53 PM	13.69	13.7	13.63	13.63	21470
5/18/2016	1:54 PM	13.7	13.75	13.68	13.7	49686
5/18/2016	1:55 PM	13.71	13.755	13.7	13.71	18979
5/18/2016	1:56 PM	13.69	13.72	13.68	13.71	15354
5/18/2016	1:57 PM	13.7	13.7	13.68	13.686	11700
5/18/2016	1:58 PM	13.72	13.74	13.7	13.7	16932
5/18/2016	1:59 PM	13.69	13.71	13.68	13.71	8650
5/18/2016	2:00 PM	13.69	13.71	13.61	13.69	38799
5/18/2016	2:01 PM	14.12	14.24	13.7	13.7	326193
5/18/2016	2:02 PM	14.06	14.16	14.03	14.13	74322
5/18/2016	2:03 PM	14.17	14.17	14.02	14.07	108168
5/18/2016	2:04 PM	14.04	14.195	14.02	14.17	78880
5/18/2016	2:05 PM	14.25	14.25	14.05	14.05	96268
5/18/2016	2:06 PM	14.53	14.53	14.24	14.26	139649
5/18/2016	2:07 PM	14.58	14.66	14.49	14.53	135291
5/18/2016	2:08 PM	14.47	14.63	14.43	14.58	87414
5/18/2016	2:09 PM	14.23	14.48	14.22	14.47	126874
5/18/2016	2:10 PM	14.12	14.24	14.12	14.23	79649
5/18/2016	2:11 PM	14.25	14.25	14.14	14.14	79238
5/18/2016	2:12 PM	14.32	14.36	14.23	14.26	88836
5/18/2016	2:13 PM	14.39	14.39	14.25	14.33	80049
5/18/2016	2:14 PM	14.47	14.48	14.38	14.38	77571
5/18/2016	2:15 PM	14.49	14.52	14.4	14.48	53062
5/18/2016	2:16 PM	14.61	14.62	14.5	14.5	63675
5/18/2016	2:17 PM	14.66	14.73	14.62	14.62	119340
5/18/2016	2:18 PM	14.48	14.67	14.47	14.66	99989
5/18/2016	2:19 PM	14.5	14.58	14.42	14.48	86421
5/18/2016	2:20 PM	14.22	14.52	14.22	14.515	83594
5/18/2016	2:21 PM	14.43	14.44	14.21	14.25	73229
5/18/2016	2:22 PM	14.3	14.47	14.25	14.43	39830
5/18/2016	2:23 PM	14.43	14.43	14.29	14.29	21430
5/18/2016	2:24 PM	14.43	14.527	14.4	14.43	44770
5/18/2016	2:25 PM	14.38	14.46	14.31	14.435	31397
5/18/2016	2:26 PM	14.66	14.66	14.39	14.39	95820
5/18/2016	2:27 PM	14.76	14.78	14.67	14.67	65390
5/18/2016	2:28 PM	14.65	14.8	14.63	14.76	119090
5/18/2016	2:29 PM	14.66	14.73	14.62	14.65	39238
5/18/2016	2:30 PM	14.86	14.86	14.655	14.655	120526
5/18/2016	2:31 PM	14.84	14.87	14.78	14.86	57839
5/18/2016	2:32 PM	14.89	15	14.85	14.85	181263
5/18/2016	2:33 PM	14.92	15.01	14.87	14.88	74095
5/18/2016	2:34 PM	14.95	14.99	14.91	14.92	34018
5/18/2016	2:35 PM	14.71	14.96	14.71	14.95	60620
5/18/2016	2:36 PM	14.78	14.78	14.64	14.71	41345
5/18/2016	2:37 PM	14.71	14.85	14.7	14.79	32043
5/18/2016	2:38 PM	14.63	14.7	14.565	14.7	48710
5/18/2016	2:39 PM	14.68	14.72	14.635	14.635	58556
5/18/2016	2:40 PM	14.67	14.76	14.625	14.67	46659
5/18/2016	2:41 PM	14.71	14.72	14.62	14.695	52932
5/18/2016	2:42 PM	14.65	14.75	14.65	14.7	33623
5/18/2016	2:43 PM	14.49	14.65	14.46	14.645	118265
5/18/2016	2:44 PM	14.6	14.62	14.51	14.51	42840
5/18/2016	2:45 PM	14.61	14.62	14.54	14.6	59386
5/18/2016	2:46 PM	14.68	14.69	14.6	14.6	62435
5/18/2016	2:47 PM	14.62	14.68	14.55	14.68	29832
5/18/2016	2:48 PM	14.69	14.71	14.62	14.63	26551
5/18/2016	2:49 PM	14.64	14.69	14.62	14.69	51873
5/18/2016	2:50 PM	14.53	14.64	14.51	14.64	52178
5/18/2016	2:51 PM	14.44	14.55	14.35	14.52	143426
5/18/2016	2:52 PM	14.434	14.45	14.37	14.44	43736
5/18/2016	2:53 PM	14.39	14.45	14.39	14.434	46735
5/18/2016	2:54 PM	14.44	14.44	14.37	14.39	28567
5/18/2016	2:55 PM	14.45	14.53	14.4	14.42	43845
5/18/2016	2:56 PM	14.47	14.51	14.43	14.44	43335
5/18/2016	2:57 PM	14.47	14.53	14.46	14.46	30988
5/18/2016	2:58 PM	14.46	14.525	14.46	14.48	34213
5/18/2016	2:59 PM	14.48	14.5	14.39	14.46	66388
5/18/2016	3:00 PM	14.4	14.5	14.4	14.485	52774
5/18/2016	3:01 PM	14.38	14.41	14.31	14.4	67969
5/18/2016	3:02 PM	14.23	14.37	14.225	14.37	67903
5/18/2016	3:03 PM	14.21	14.23	14.16	14.23	89856
5/18/2016	3:04 PM	14.253	14.27	14.19	14.2	41174
5/18/2016	3:05 PM	14.19	14.28	14.18	14.28	32616
5/18/2016	3:06 PM	14.31	14.33	14.19	14.19	42904
5/18/2016	3:07 PM	14.24	14.31	14.24	14.3	24208
5/18/2016	3:08 PM	14.26	14.28	14.21	14.23	36471
5/18/2016	3:09 PM	14.31	14.37	14.27	14.27	36327
5/18/2016	3:10 PM	14.38	14.38	14.31	14.31	30665
5/18/2016	3:11 PM	14.49	14.505	14.35	14.36	49282
5/18/2016	3:12 PM	14.57	14.57	14.49	14.49	31396
5/18/2016	3:13 PM	14.6	14.61	14.55	14.57	40604
5/18/2016	3:14 PM	14.54	14.61	14.53	14.6	26849
5/18/2016	3:15 PM	14.56	14.56	14.49	14.5	3900
5/18/2016	3:16 PM	14.6	14.68	14.55	14.57	40452
5/18/2016	3:17 PM	14.54	14.62	14.53	14.58	26040
5/18/2016	3:18 PM	14.68	14.69	14.55	14.55	29684
5/18/2016	3:19 PM	14.67	14.69	14.63	14.685	43888
5/18/2016	3:20 PM	14.55	14.68	14.54	14.66	41969
5/18/2016	3:21 PM	14.66	14.67	14.55	14.55	29068
5/18/2016	3:22 PM	14.71	14.73	14.65	14.65	35069
5/18/2016	3:23 PM	14.73	14.74	14.66	14.71	30854
5/18/2016	3:24 PM	14.78	14.79	14.66	14.74	70073
5/18/2016	3:25 PM	14.78	14.79	14.75	14.79	42655
5/18/2016	3:26 PM	14.71	14.79	14.69	14.77	30348
5/18/2016	3:27 PM	14.72	14.72	14.66	14.72	36840
5/18/2016	3:28 PM	14.69	14.74	14.68	14.72	13505
5/18/2016	3:29 PM	14.77	14.77	14.68	14.69	27787
5/18/2016	3:30 PM	14.8	14.83	14.76	14.76	41969
5/18/2016	3:31 PM	14.82	14.84	14.72	14.8	59660
5/18/2016	3:32 PM	14.83	14.91	14.82	14.83	50588
5/18/2016	3:33 PM	14.7	14.85	14.69	14.83	62286
5/18/2016	3:34 PM	14.75	14.75	14.67	14.71	66926
5/18/2016	3:35 PM	14.72	14.76	14.69	14.75	37591
5/18/2016	3:36 PM	14.68	14.7	14.64	14.7	67418
5/18/2016	3:37 PM	14.8	14.806	14.67	14.68	51853
5/18/2016	3:38 PM	14.87	14.92	14.805	14.805	48028
5/18/2016	3:39 PM	14.85	14.88	14.8	14.88	40046
5/18/2016	3:40 PM	14.95	14.95	14.83	14.84	94288
5/18/2016	3:41 PM	14.88	14.97	14.84	14.95	64958
5/18/2016	3:42 PM	14.84	14.92	14.84	14.89	45098
5/18/2016	3:43 PM	14.8	14.86	14.77	14.84	57430
5/18/2016	3:44 PM	14.78	14.85	14.78	14.8	49762
5/18/2016	3:45 PM	14.75	14.79	14.745	14.78	34327
5/18/2016	3:46 PM	14.65	14.77	14.64	14.76	85544
5/18/2016	3:47 PM	14.53	14.67	14.53	14.65	64859
5/18/2016	3:48 PM	14.51	14.595	14.5	14.53	60529
5/18/2016	3:49 PM	14.55	14.58	14.5	14.5	35981
5/18/2016	3:50 PM	14.57	14.58	14.53	14.56	20235
5/18/2016	3:51 PM	14.5	14.57	14.49	14.57	26524
5/18/2016	3:52 PM	14.6	14.61	14.5	14.5	86947
5/18/2016	3:53 PM	14.63	14.66	14.61	14.62	26352
5/18/2016	3:54 PM	14.64	14.67	14.62	14.62	24481
5/18/2016	3:55 PM	14.59	14.64	14.59	14.64	19971
5/18/2016	3:56 PM	14.54	14.62	14.54	14.59	57317
5/18/2016	3:57 PM	14.51	14.54	14.47	14.53	61806
5/18/2016	3:58 PM	14.45	14.5	14.44	14.5	50921
5/18/2016	3:59 PM	14.44	14.45	14.425	14.45	84071
5/18/2016	4:00 PM	14.41	14.48	14.38	14.45	57476
5/19/2016	9:31 AM	14.97	14.98	14.85	14.85	66056
5/19/2016	9:32 AM	14.83	14.98	14.83	14.98	56950
5/19/2016	9:33 AM	14.91	14.97	14.8	14.82	88108
5/19/2016	9:34 AM	14.89	14.92	14.84	14.9	59064
5/19/2016	9:35 AM	14.99	14.997	14.9	14.9	52240
5/19/2016	9:36 AM	15.06	15.07	14.98	14.99	117470
5/19/2016	9:37 AM	14.99	15.06	14.98	15.05	51408
5/19/2016	9:38 AM	14.93	15.04	14.93	14.98	43217
5/19/2016	9:39 AM	14.96	15.03	14.91	14.92	50280
5/19/2016	9:40 AM	14.96	14.99	14.91	14.96	43105
5/19/2016	9:41 AM	14.89	14.95	14.87	14.95	26599
5/19/2016	9:42 AM	14.85	14.92	14.85	14.9	45834
5/19/2016	9:43 AM	14.81	14.86	14.8	14.86	51533
5/19/2016	9:44 AM	14.82	14.83	14.79	14.8	24652
5/19/2016	9:45 AM	14.8	14.9	14.8	14.83	31080
5/19/2016	9:46 AM	14.86	14.86	14.8	14.8	27768
5/19/2016	9:47 AM	14.99	14.99	14.85	14.85	52094
5/19/2016	9:48 AM	14.96	14.99	14.92	14.98	64392
5/19/2016	9:49 AM	14.96	14.99	14.92	14.95	40136
5/19/2016	9:50 AM	15	15	14.94	14.97	33962
5/19/2016	9:51 AM	15.01	15.02	14.94	14.99	44412
5/19/2016	9:52 AM	15.04	15.07	15.005	15.005	44747
5/19/2016	9:53 AM	15.19	15.19	15.05	15.05	81286
5/19/2016	9:54 AM	15.18	15.2	15.13	15.2	70470
5/19/2016	9:55 AM	15.25	15.27	15.19	15.19	105149
5/19/2016	9:56 AM	15.38	15.39	15.26	15.26	370909
5/19/2016	9:57 AM	15.41	15.43	15.37	15.4	87801
5/19/2016	9:58 AM	15.43	15.5	15.42	15.42	78110
5/19/2016	9:59 AM	15.54	15.54	15.42	15.43	53494
5/19/2016	10:00 AM	15.68	15.7	15.53	15.55	78757
5/19/2016	10:01 AM	15.63	15.75	15.6	15.69	81844
5/19/2016	10:02 AM	15.48	15.62	15.48	15.62	77514
5/19/2016	10:03 AM	15.53	15.56	15.48	15.48	50267
5/19/2016	10:04 AM	15.37	15.53	15.36	15.53	77636
5/19/2016	10:05 AM	15.38	15.42	15.35	15.38	60466
5/19/2016	10:06 AM	15.49	15.49	15.37	15.38	45986
5/19/2016	10:07 AM	15.54	15.56	15.47	15.49	39942
5/19/2016	10:08 AM	15.55	15.55	15.47	15.53	74749
5/19/2016	10:09 AM	15.65	15.679	15.536	15.536	57854
5/19/2016	10:10 AM	15.56	15.7	15.56	15.65	55473
5/19/2016	10:11 AM	15.54	15.63	15.52	15.56	61108
5/19/2016	10:12 AM	15.52	15.6	15.52	15.53	44298
5/19/2016	10:13 AM	15.58	15.58	15.48	15.52	31330
5/19/2016	10:14 AM	15.62	15.65	15.56	15.58	61380
5/19/2016	10:15 AM	15.71	15.755	15.65	15.65	86426
5/19/2016	10:16 AM	15.62	15.76	15.61	15.71	79671
5/19/2016	10:17 AM	15.61	15.68	15.59	15.63	25058
5/19/2016	10:18 AM	15.56	15.64	15.54	15.61	59095
5/19/2016	10:19 AM	15.54	15.6	15.54	15.54	31265
5/19/2016	10:20 AM	15.53	15.54	15.46	15.53	36456
5/19/2016	10:21 AM	15.6	15.63	15.53	15.54	39286
5/19/2016	10:22 AM	15.59	15.67	15.57	15.61	47023
5/19/2016	10:23 AM	15.54	15.63	15.53	15.62	31108
5/19/2016	10:24 AM	15.56	15.58	15.49	15.53	31357
5/19/2016	10:25 AM	15.55	15.6	15.52	15.56	26264
5/19/2016	10:26 AM	15.58	15.6	15.52	15.56	26787
5/19/2016	10:27 AM	15.53	15.59	15.495	15.58	58602
5/19/2016	10:28 AM	15.44	15.54	15.44	15.54	45589
5/19/2016	10:29 AM	15.42	15.45	15.41	15.445	41896
5/19/2016	10:30 AM	15.42	15.46	15.4	15.415	36363
5/19/2016	10:31 AM	15.45	15.47	15.39	15.42	53509
5/19/2016	10:32 AM	15.37	15.435	15.36	15.435	26855
5/19/2016	10:33 AM	15.43	15.44	15.38	15.38	21484
5/19/2016	10:34 AM	15.3	15.45	15.3	15.42	52821
5/19/2016	10:35 AM	15.27	15.3	15.23	15.3	74226
5/19/2016	10:36 AM	15.32	15.33	15.245	15.26	31835
5/19/2016	10:37 AM	15.4	15.41	15.31	15.31	27095
5/19/2016	10:38 AM	15.51	15.51	15.4	15.4	47667
5/19/2016	10:39 AM	15.56	15.59	15.5	15.5	55325
5/19/2016	10:40 AM	15.61	15.61	15.535	15.56	50768
5/19/2016	10:41 AM	15.56	15.63	15.56	15.61	25210
5/19/2016	10:42 AM	15.46	15.56	15.45	15.56	67044
5/19/2016	10:43 AM	15.4	15.51	15.4	15.47	33550
5/19/2016	10:44 AM	15.34	15.45	15.34	15.4	59323
5/19/2016	10:45 AM	15.32	15.35	15.28	15.335	62191
5/19/2016	10:46 AM	15.37	15.4	15.28	15.31	44238
5/19/2016	10:47 AM	15.33	15.38	15.32	15.37	35691
5/19/2016	10:48 AM	15.38	15.45	15.33	15.33	34589
5/19/2016	10:49 AM	15.49	15.52	15.37	15.38	38557
5/19/2016	10:50 AM	15.44	15.52	15.41	15.5	50088
5/19/2016	10:51 AM	15.6	15.61	15.42	15.44	71428
5/19/2016	10:52 AM	15.66	15.68	15.58	15.61	77645
5/19/2016	10:53 AM	15.57	15.67	15.54	15.67	51217
5/19/2016	10:54 AM	15.64	15.66	15.56	15.56	70603
5/19/2016	10:55 AM	15.63	15.69	15.62	15.64	47154
5/19/2016	10:56 AM	15.54	15.62	15.53	15.62	54110
5/19/2016	10:57 AM	15.58	15.62	15.54	15.54	36800
5/19/2016	10:58 AM	15.62	15.63	15.56	15.58	40261
5/19/2016	10:59 AM	15.69	15.69	15.61	15.63	42316
5/19/2016	11:00 AM	15.69	15.71	15.62	15.69	52434
5/19/2016	11:01 AM	15.7	15.72	15.66	15.7	66949
5/19/2016	11:02 AM	15.64	15.7	15.57	15.7	42601
5/19/2016	11:03 AM	15.69	15.75	15.64	15.64	58612
5/19/2016	11:04 AM	15.64	15.73	15.64	15.69	34672
5/19/2016	11:05 AM	15.69	15.71	15.64	15.64	42337
5/19/2016	11:06 AM	15.71	15.74	15.7	15.7	35760
5/19/2016	11:07 AM	15.72	15.8	15.72	15.73	106556
5/19/2016	11:08 AM	15.7	15.71	15.66	15.71	47855
5/19/2016	11:09 AM	15.76	15.77	15.7	15.7	19200
5/19/2016	11:10 AM	15.77	15.77	15.7	15.75	32198
5/19/2016	11:11 AM	15.76	15.82	15.76	15.78	32132
5/19/2016	11:12 AM	15.85	15.86	15.76	15.76	45556
5/19/2016	11:13 AM	15.87	15.87	15.83	15.85	32981
5/19/2016	11:14 AM	15.85	15.88	15.84	15.88	47642
5/19/2016	11:15 AM	15.79	15.86	15.775	15.86	53935
5/19/2016	11:16 AM	15.75	15.82	15.72	15.79	64854
5/19/2016	11:17 AM	15.62	15.75	15.62	15.75	66433
5/19/2016	11:18 AM	15.67	15.7	15.61	15.62	38534
5/19/2016	11:19 AM	15.68	15.69	15.67	15.68	15880
5/19/2016	11:20 AM	15.67	15.72	15.64	15.69	38739
5/19/2016	11:21 AM	15.7	15.71	15.67	15.68	19034
5/19/2016	11:22 AM	15.74	15.76	15.69	15.71	26807
5/19/2016	11:23 AM	15.77	15.78	15.72	15.74	18981
5/19/2016	11:24 AM	15.71	15.76	15.71	15.75	27336
5/19/2016	11:25 AM	15.68	15.71	15.65	15.71	24923
5/19/2016	11:26 AM	15.7	15.76	15.69	15.69	36368
5/19/2016	11:27 AM	15.6	15.7	15.57	15.7	50951
5/19/2016	11:28 AM	15.63	15.635	15.56	15.6	24491
5/19/2016	11:29 AM	15.71	15.72	15.61	15.64	23528
5/19/2016	11:30 AM	15.71	15.78	15.71	15.72	51471
5/19/2016	11:31 AM	15.79	15.8	15.72	15.72	29333
5/19/2016	11:32 AM	15.82	15.85	15.78	15.8	42686
5/19/2016	11:33 AM	15.83	15.86	15.81	15.83	33297
5/19/2016	11:34 AM	15.895	15.9	15.82	15.83	70276
5/19/2016	11:35 AM	15.86	15.919	15.835	15.9	42673
5/19/2016	11:36 AM	15.905	15.91	15.86	15.86	40926
5/19/2016	11:37 AM	15.92	15.93	15.9	15.91	29044
5/19/2016	11:38 AM	15.86	15.93	15.83	15.93	45431
5/19/2016	11:39 AM	15.94	15.94	15.85	15.86	35859
5/19/2016	11:40 AM	15.93	15.93	15.875	15.93	41565
5/19/2016	11:41 AM	15.92	15.92	15.86	15.92	25467
5/19/2016	11:42 AM	15.92	15.95	15.91	15.92	62737
5/19/2016	11:43 AM	15.91	15.93	15.9	15.92	27568
5/19/2016	11:44 AM	15.9	15.93	15.89	15.915	22302
5/19/2016	11:45 AM	15.92	15.92	15.89	15.9	17826
5/19/2016	11:46 AM	15.97	15.97	15.92	15.94	27615
5/19/2016	11:47 AM	15.99	16	15.95	15.976	48724
5/19/2016	11:48 AM	15.99	15.995	15.95	15.995	30848
5/19/2016	11:49 AM	15.9	15.98	15.88	15.98	52127
5/19/2016	11:50 AM	15.86	15.91	15.86	15.9	46383
5/19/2016	11:51 AM	15.82	15.9	15.78	15.86	39810
5/19/2016	11:52 AM	15.8	15.84	15.79	15.83	36528
5/19/2016	11:53 AM	15.87	15.87	15.8	15.8	25257
5/19/2016	11:54 AM	15.89	15.89	15.86	15.88	12878
5/19/2016	11:55 AM	15.91	15.94	15.89	15.89	48985
5/19/2016	11:56 AM	15.89	15.93	15.86	15.93	21833
5/19/2016	11:57 AM	15.84	15.9	15.84	15.88	13300
5/19/2016	11:58 AM	15.83	15.88	15.82	15.84	18822
5/19/2016	11:59 AM	15.61	15.82	15.59	15.82	97025
5/19/2016	12:00 PM	15.59	15.615	15.52	15.61	51404
5/19/2016	12:01 PM	15.6	15.61	15.59	15.59	20868
5/19/2016	12:02 PM	15.59	15.65	15.555	15.605	37330
5/19/2016	12:03 PM	15.51	15.57	15.51	15.57	24950
5/19/2016	12:04 PM	15.55	15.56	15.49	15.52	38197
5/19/2016	12:05 PM	15.51	15.54	15.48	15.54	25624
5/19/2016	12:06 PM	15.45	15.52	15.43	15.52	35398
5/19/2016	12:07 PM	15.48	15.49	15.42	15.45	23818
5/19/2016	12:08 PM	15.48	15.52	15.47	15.48	16504
5/19/2016	12:09 PM	15.48	15.5	15.45	15.48	35024
5/19/2016	12:10 PM	15.5	15.53	15.48	15.49	28566
5/19/2016	12:11 PM	15.5	15.5	15.46	15.49	31629
5/19/2016	12:12 PM	15.54	15.56	15.51	15.51	33572
5/19/2016	12:13 PM	15.52	15.54	15.49	15.54	10400
5/19/2016	12:14 PM	15.49	15.54	15.49	15.53	21408
5/19/2016	12:15 PM	15.45	15.48	15.45	15.48	37397
5/19/2016	12:16 PM	15.44	15.44	15.43	15.44	19636
5/19/2016	12:17 PM	15.5	15.5	15.43	15.44	28385
5/19/2016	12:18 PM	15.54	15.55	15.5	15.5	22931
5/19/2016	12:19 PM	15.54	15.55	15.5	15.54	18178
5/19/2016	12:20 PM	15.52	15.53	15.49	15.53	10000
5/19/2016	12:21 PM	15.49	15.51	15.46	15.51	22237
5/19/2016	12:22 PM	15.53	15.54	15.49	15.49	19733
5/19/2016	12:23 PM	15.59	15.59	15.55	15.55	24958
5/19/2016	12:24 PM	15.56	15.61	15.55	15.59	34335
5/19/2016	12:25 PM	15.52	15.55	15.48	15.55	29451
5/19/2016	12:26 PM	15.53	15.54	15.52	15.52	13600
5/19/2016	12:27 PM	15.58	15.58	15.53	15.53	19099
5/19/2016	12:28 PM	15.64	15.65	15.59	15.59	30433
5/19/2016	12:29 PM	15.62	15.69	15.61	15.64	54018
5/19/2016	12:30 PM	15.64	15.64	15.61	15.62	18628
5/19/2016	12:31 PM	15.66	15.67	15.64	15.64	21200
5/19/2016	12:32 PM	15.66	15.69	15.63	15.667	30809
5/19/2016	12:33 PM	15.63	15.65	15.61	15.65	11772
5/19/2016	12:34 PM	15.66	15.66	15.63	15.63	17400
5/19/2016	12:35 PM	15.65	15.65	15.64	15.65	15234
5/19/2016	12:36 PM	15.6	15.65	15.59	15.64	22107
5/19/2016	12:37 PM	15.62	15.63	15.61	15.61	18441
5/19/2016	12:38 PM	15.61	15.66	15.61	15.63	15279
5/19/2016	12:39 PM	15.54	15.61	15.52	15.61	48046
5/19/2016	12:40 PM	15.5	15.53	15.48	15.53	37933
5/19/2016	12:41 PM	15.56	15.57	15.51	15.51	15932
5/19/2016	12:42 PM	15.57	15.59	15.53	15.56	23599
5/19/2016	12:43 PM	15.54	15.57	15.54	15.57	11064
5/19/2016	12:44 PM	15.61	15.61	15.545	15.545	16677
5/19/2016	12:45 PM	15.59	15.64	15.58	15.61	19000
5/19/2016	12:46 PM	15.57	15.58	15.53	15.58	21203
5/19/2016	12:47 PM	15.6	15.63	15.56	15.56	17900
5/19/2016	12:48 PM	15.67	15.67	15.6	15.6	17600
5/19/2016	12:49 PM	15.69	15.69	15.67	15.68	38950
5/19/2016	12:50 PM	15.7	15.705	15.68	15.68	33020
5/19/2016	12:51 PM	15.71	15.73	15.69	15.69	18810
5/19/2016	12:52 PM	15.72	15.73	15.7	15.71	15400
5/19/2016	12:53 PM	15.72	15.74	15.71	15.72	14820
5/19/2016	12:54 PM	15.77	15.77	15.71	15.73	27002
5/19/2016	12:55 PM	15.79	15.79	15.77	15.78	28100
5/19/2016	12:56 PM	15.78	15.8	15.76	15.8	22801
5/19/2016	12:57 PM	15.76	15.78	15.75	15.78	17930
5/19/2016	12:58 PM	15.69	15.76	15.68	15.76	44245
5/19/2016	12:59 PM	15.74	15.75	15.68	15.69	18991
5/19/2016	1:00 PM	15.78	15.79	15.75	15.75	17008
5/19/2016	1:01 PM	15.69	15.8	15.69	15.78	30141
5/19/2016	1:02 PM	15.71	15.73	15.69	15.69	8111
5/19/2016	1:03 PM	15.66	15.73	15.65	15.71	29832
5/19/2016	1:04 PM	15.68	15.71	15.65	15.66	20850
5/19/2016	1:05 PM	15.65	15.72	15.65	15.7	18710
5/19/2016	1:06 PM	15.66	15.67	15.62	15.64	12955
5/19/2016	1:07 PM	15.64	15.68	15.64	15.67	31293
5/19/2016	1:08 PM	15.62	15.64	15.61	15.64	6700
5/19/2016	1:09 PM	15.57	15.62	15.56	15.6	16164
5/19/2016	1:10 PM	15.57	15.6	15.55	15.57	15097
5/19/2016	1:11 PM	15.61	15.61	15.56	15.56	33045
5/19/2016	1:12 PM	15.54	15.63	15.54	15.62	17130
5/19/2016	1:13 PM	15.54	15.57	15.53	15.54	10600
5/19/2016	1:14 PM	15.46	15.54	15.45	15.54	22622
5/19/2016	1:15 PM	15.37	15.46	15.35	15.46	40789
5/19/2016	1:16 PM	15.4	15.4	15.35	15.36	16142
5/19/2016	1:17 PM	15.4	15.465	15.4	15.4	29682
5/19/2016	1:18 PM	15.44	15.45	15.4	15.41	11400
5/19/2016	1:19 PM	15.44	15.47	15.42	15.446	13960
5/19/2016	1:20 PM	15.39	15.45	15.39	15.45	21200
5/19/2016	1:21 PM	15.4	15.4	15.34	15.38	21890
5/19/2016	1:22 PM	15.42	15.44	15.4	15.4	17573
5/19/2016	1:23 PM	15.45	15.46	15.405	15.43	93029
5/19/2016	1:24 PM	15.49	15.51	15.44	15.45	62926
5/19/2016	1:25 PM	15.47	15.49	15.47	15.49	10093
5/19/2016	1:26 PM	15.45	15.48	15.4	15.48	25650
5/19/2016	1:27 PM	15.41	15.44	15.41	15.44	19900
5/19/2016	1:28 PM	15.41	15.45	15.4	15.42	15771
5/19/2016	1:29 PM	15.39	15.42	15.38	15.4	8600
5/19/2016	1:30 PM	15.3	15.39	15.3	15.39	36733
5/19/2016	1:31 PM	15.21	15.31	15.2	15.3	52711
5/19/2016	1:32 PM	15.26	15.28	15.21	15.21	64533
5/19/2016	1:33 PM	15.24	15.29	15.24	15.26	57398
5/19/2016	1:34 PM	15.17	15.27	15.17	15.23	63341
5/19/2016	1:35 PM	15.12	15.16	15.1	15.16	51319
5/19/2016	1:36 PM	15.04	15.12	15	15.12	102123
5/19/2016	1:37 PM	15.02	15.04	15	15.03	114945
5/19/2016	1:38 PM	15.02	15.05	15	15.01	26631
5/19/2016	1:39 PM	15.02	15.06	15.02	15.02	23815
5/19/2016	1:40 PM	15.08	15.1	15.02	15.02	34498
5/19/2016	1:41 PM	15.06	15.09	15.05	15.09	21770
5/19/2016	1:42 PM	15.04	15.07	15.01	15.07	32848
5/19/2016	1:43 PM	15.01	15.03	14.99	15.02	92131
5/19/2016	1:44 PM	15.02	15.04	15	15.02	38858
5/19/2016	1:45 PM	15.04	15.06	15	15.01	20846
5/19/2016	1:46 PM	15	15.03	14.99	15.03	41219
5/19/2016	1:47 PM	15.11	15.11	15.01	15.01	21794
5/19/2016	1:48 PM	15.15	15.16	15.09	15.11	33690
5/19/2016	1:49 PM	15.18	15.18	15.1	15.14	49225
5/19/2016	1:50 PM	15.13	15.22	15.13	15.19	29832
5/19/2016	1:51 PM	15.15	15.15	15.13	15.14	11916
5/19/2016	1:52 PM	15.11	15.15	15.11	15.14	25173
5/19/2016	1:53 PM	15.14	15.14	15.09	15.11	18928
5/19/2016	1:54 PM	15.11	15.16	15.1	15.14	24200
5/19/2016	1:55 PM	15.21	15.21	15.08	15.1	50363
5/19/2016	1:56 PM	15.18	15.23	15.17	15.22	25692
5/19/2016	1:57 PM	15.21	15.21	15.16	15.17	9285
5/19/2016	1:58 PM	15.18	15.22	15.17	15.21	27379
5/19/2016	1:59 PM	15.24	15.24	15.15	15.17	21104
5/19/2016	2:00 PM	15.26	15.31	15.245	15.25	30594
5/19/2016	2:01 PM	15.27	15.28	15.24	15.25	58106
5/19/2016	2:02 PM	15.26	15.27	15.25	15.27	12600
5/19/2016	2:03 PM	15.25	15.29	15.25	15.27	17720
5/19/2016	2:04 PM	15.19	15.25	15.19	15.25	12654
5/19/2016	2:05 PM	15.24	15.25	15.17	15.18	24950
5/19/2016	2:06 PM	15.21	15.24	15.19	15.24	20310
5/19/2016	2:07 PM	15.16	15.19	15.15	15.19	12900
5/19/2016	2:08 PM	15.16	15.17	15.15	15.17	10934
5/19/2016	2:09 PM	15.13	15.16	15.11	15.15	36440
5/19/2016	2:10 PM	15.08	15.12	15.08	15.12	23778
5/19/2016	2:11 PM	14.97	15.07	14.95	15.07	128068
5/19/2016	2:12 PM	15.03	15.03	14.97	14.97	13986
5/19/2016	2:13 PM	15.02	15.03	15.01	15.03	16331
5/19/2016	2:14 PM	14.93	15.01	14.915	15.01	42899
5/19/2016	2:15 PM	14.95	14.99	14.93	14.93	41984
5/19/2016	2:16 PM	14.93	14.95	14.88	14.95	28606
5/19/2016	2:17 PM	15.03	15.035	14.93	14.93	43509
5/19/2016	2:18 PM	14.99	15.03	14.95	15.03	24477
5/19/2016	2:19 PM	14.9	14.995	14.9	14.995	39429
5/19/2016	2:20 PM	14.85	14.89	14.84	14.89	46612
5/19/2016	2:21 PM	14.86	14.86	14.81	14.85	30640
5/19/2016	2:22 PM	14.95	14.97	14.84	14.86	53924
5/19/2016	2:23 PM	14.915	14.94	14.88	14.94	35246
5/19/2016	2:24 PM	14.91	14.93	14.91	14.91	17821
5/19/2016	2:25 PM	14.915	14.93	14.9	14.91	26219
5/19/2016	2:26 PM	14.92	14.94	14.91	14.925	22440
5/19/2016	2:27 PM	14.83	14.92	14.83	14.91	22129
5/19/2016	2:28 PM	14.76	14.84	14.72	14.83	80376
5/19/2016	2:29 PM	14.85	14.86	14.735	14.76	53280
5/19/2016	2:30 PM	14.76	14.845	14.76	14.845	28508
5/19/2016	2:31 PM	14.84	14.84	14.75	14.76	16675
5/19/2016	2:32 PM	14.84	14.87	14.83	14.83	23924
5/19/2016	2:33 PM	14.9	14.91	14.85	14.85	31400
5/19/2016	2:34 PM	14.96	14.96	14.88	14.895	19675
5/19/2016	2:35 PM	14.98	15.02	14.965	14.965	34412
5/19/2016	2:36 PM	15.04	15.06	14.97	15	14550
5/19/2016	2:37 PM	15.16	15.16	15.05	15.05	45503
5/19/2016	2:38 PM	15.1	15.17	15.09	15.16	42297
5/19/2016	2:39 PM	15.17	15.17	15.11	15.11	25433
5/19/2016	2:40 PM	15.15	15.19	15.15	15.17	30492
5/19/2016	2:41 PM	15.22	15.22	15.12	15.15	39714
5/19/2016	2:42 PM	15.18	15.255	15.18	15.23	54215
5/19/2016	2:43 PM	15.16	15.185	15.16	15.18	9850
5/19/2016	2:44 PM	15.21	15.21	15.14	15.15	19887
5/19/2016	2:45 PM	15.16	15.24	15.16	15.21	36554
5/19/2016	2:46 PM	15.16	15.185	15.16	15.17	21900
5/19/2016	2:47 PM	15.18	15.19	15.12	15.16	25920
5/19/2016	2:48 PM	15.25	15.25	15.17	15.175	30738
5/19/2016	2:49 PM	15.2	15.26	15.185	15.26	29549
5/19/2016	2:50 PM	15.25	15.27	15.21	15.21	29324
5/19/2016	2:51 PM	15.24	15.26	15.22	15.25	16150
5/19/2016	2:52 PM	15.26	15.285	15.25	15.25	24800
5/19/2016	2:53 PM	15.32	15.325	15.27	15.27	46029
5/19/2016	2:54 PM	15.35	15.37	15.33	15.33	49356
5/19/2016	2:55 PM	15.31	15.41	15.31	15.36	46903
5/19/2016	2:56 PM	15.31	15.32	15.28	15.31	38561
5/19/2016	2:57 PM	15.23	15.3	15.23	15.3	19024
5/19/2016	2:58 PM	15.31	15.32	15.24	15.24	23230
5/19/2016	2:59 PM	15.27	15.3	15.26	15.3	20544
5/19/2016	3:00 PM	15.3	15.33	15.27	15.27	35818
5/19/2016	3:01 PM	15.25	15.32	15.25	15.32	30435
5/19/2016	3:02 PM	15.22	15.26	15.19	15.25	20190
5/19/2016	3:03 PM	15.16	15.21	15.12	15.21	33865
5/19/2016	3:04 PM	15.07	15.17	15.04	15.17	39068
5/19/2016	3:05 PM	15.09	15.1	15.06	15.07	26681
5/19/2016	3:06 PM	14.99	15.08	14.99	15.08	42550
5/19/2016	3:07 PM	14.95	14.99	14.94	14.99	22850
5/19/2016	3:08 PM	14.99	14.99	14.93	14.94	36945
5/19/2016	3:09 PM	15.01	15.04	15	15	36805
5/19/2016	3:10 PM	15	15.04	15	15.02	19219
5/19/2016	3:11 PM	14.92	15.02	14.92	15	23954
5/19/2016	3:12 PM	15.03	15.04	14.94	14.94	33407
5/19/2016	3:13 PM	14.98	15.03	14.97	15.02	22398
5/19/2016	3:14 PM	14.92	14.96	14.9	14.96	11132
5/19/2016	3:15 PM	14.93	14.95	14.92	14.92	11500
5/19/2016	3:16 PM	15.05	15.05	14.92	14.93	31633
5/19/2016	3:17 PM	15.02	15.08	15	15.05	25295
5/19/2016	3:18 PM	15	15.01	14.94	15.01	37100
5/19/2016	3:19 PM	14.92	14.99	14.92	14.99	17500
5/19/2016	3:20 PM	14.81	14.95	14.8	14.93	52342
5/19/2016	3:21 PM	14.64	14.81	14.63	14.8	118296
5/19/2016	3:22 PM	14.69	14.7	14.62	14.64	49957
5/19/2016	3:23 PM	14.76	14.78	14.66	14.68	104893
5/19/2016	3:24 PM	14.71	14.77	14.7	14.76	38375
5/19/2016	3:25 PM	14.68	14.71	14.64	14.7	53256
5/19/2016	3:26 PM	14.67	14.69	14.62	14.67	27630
5/19/2016	3:27 PM	14.7	14.71	14.63	14.66	23696
5/19/2016	3:28 PM	14.69	14.71	14.68	14.69	12940
5/19/2016	3:29 PM	14.71	14.75	14.67	14.69	30513
5/19/2016	3:30 PM	14.76	14.76	14.68	14.7	24376
5/19/2016	3:31 PM	14.7	14.77	14.69	14.75	28130
5/19/2016	3:32 PM	14.76	14.82	14.72	14.72	60120
5/19/2016	3:33 PM	14.84	14.85	14.73	14.76	39855
5/19/2016	3:34 PM	14.83	14.84	14.79	14.84	31074
5/19/2016	3:35 PM	14.82	14.83	14.81	14.82	17240
5/19/2016	3:36 PM	14.77	14.82	14.77	14.82	18585
5/19/2016	3:37 PM	14.73	14.76	14.7	14.76	34530
5/19/2016	3:38 PM	14.7	14.75	14.68	14.72	48453
5/19/2016	3:39 PM	14.67	14.72	14.67	14.7	13009
5/19/2016	3:40 PM	14.63	14.67	14.62	14.67	32936
5/19/2016	3:41 PM	14.62	14.66	14.6	14.62	20100
5/19/2016	3:42 PM	14.65	14.66	14.62	14.62	18104
5/19/2016	3:43 PM	14.56	14.64	14.545	14.64	76618
5/19/2016	3:44 PM	14.61	14.63	14.55	14.56	28505
5/19/2016	3:45 PM	14.71	14.73	14.64	14.64	34276
5/19/2016	3:46 PM	14.56	14.7	14.555	14.7	55401
5/19/2016	3:47 PM	14.5	14.59	14.5	14.56	61829
5/19/2016	3:48 PM	14.53	14.54	14.49	14.5	38396
5/19/2016	3:49 PM	14.53	14.58	14.52	14.52	24554
5/19/2016	3:50 PM	14.5	14.54	14.48	14.53	33251
5/19/2016	3:51 PM	14.53	14.55	14.46	14.51	25311
5/19/2016	3:52 PM	14.56	14.57	14.53	14.53	14321
5/19/2016	3:53 PM	14.57	14.57	14.55	14.56	16872
5/19/2016	3:54 PM	14.54	14.57	14.54	14.57	14550
5/19/2016	3:55 PM	14.45	14.54	14.43	14.54	61879
5/19/2016	3:56 PM	14.475	14.5	14.46	14.46	24509
5/19/2016	3:57 PM	14.48	14.48	14.46	14.48	8252
5/19/2016	3:58 PM	14.49	14.49	14.465	14.47	22743
5/19/2016	3:59 PM	14.49	14.505	14.46	14.49	58807
5/19/2016	4:00 PM	14.5	14.54	14.49	14.49	58725
5/20/2016	9:31 AM	13.92	13.97	13.9	13.91	48199
5/20/2016	9:32 AM	13.92	13.94	13.91	13.93	38284
5/20/2016	9:33 AM	13.86	13.91	13.85	13.91	50770
5/20/2016	9:34 AM	13.9	13.92	13.85	13.865	21942
5/20/2016	9:35 AM	13.92	13.93	13.88	13.9	34736
5/20/2016	9:36 AM	13.8	13.91	13.79	13.91	112981
5/20/2016	9:37 AM	13.82	13.85	13.795	13.795	68728
5/20/2016	9:38 AM	13.83	13.849	13.8	13.839	46644
5/20/2016	9:39 AM	13.86	13.88	13.8	13.83	61719
5/20/2016	9:40 AM	13.91	13.915	13.85	13.85	77258
5/20/2016	9:41 AM	13.88	13.92	13.88	13.9	54710
5/20/2016	9:42 AM	13.89	13.91	13.84	13.88	61333
5/20/2016	9:43 AM	13.86	13.9	13.85	13.87	58953
5/20/2016	9:44 AM	13.88	13.89	13.85	13.85	26850
5/20/2016	9:45 AM	13.89	13.93	13.87	13.87	43905
5/20/2016	9:46 AM	13.94	13.94	13.87	13.88	47276
5/20/2016	9:47 AM	13.96	13.96	13.89	13.94	37059
5/20/2016	9:48 AM	13.92	13.98	13.9	13.96	54090
5/20/2016	9:49 AM	13.897	13.92	13.86	13.91	66503
5/20/2016	9:50 AM	13.84	13.899	13.84	13.895	46513
5/20/2016	9:51 AM	13.75	13.83	13.71	13.83	132913
5/20/2016	9:52 AM	13.73	13.745	13.68	13.745	66996
5/20/2016	9:53 AM	13.75	13.75	13.71	13.72	40623
5/20/2016	9:54 AM	13.78	13.78	13.74	13.75	41756
5/20/2016	9:55 AM	13.82	13.84	13.77	13.78	39001
5/20/2016	9:56 AM	13.8	13.86	13.78	13.83	31181
5/20/2016	9:57 AM	13.75	13.81	13.75	13.795	65487
5/20/2016	9:58 AM	13.79	13.79	13.75	13.76	10532
5/20/2016	9:59 AM	13.7	13.79	13.7	13.79	30310
5/20/2016	10:00 AM	13.69	13.715	13.69	13.7	29946
5/20/2016	10:01 AM	13.7	13.74	13.67	13.68	62095
5/20/2016	10:02 AM	13.69	13.74	13.67	13.7	81350
5/20/2016	10:03 AM	13.749	13.77	13.68	13.68	53235
5/20/2016	10:04 AM	13.71	13.75	13.7	13.75	44126
5/20/2016	10:05 AM	13.68	13.71	13.68	13.71	17800
5/20/2016	10:06 AM	13.7	13.71	13.64	13.67	63865
5/20/2016	10:07 AM	13.71	13.72	13.66	13.69	17477
5/20/2016	10:08 AM	13.72	13.72	13.64	13.72	45884
5/20/2016	10:09 AM	13.78	13.78	13.71	13.72	68365
5/20/2016	10:10 AM	13.78	13.83	13.767	13.78	81217
5/20/2016	10:11 AM	13.689	13.77	13.67	13.77	42893
5/20/2016	10:12 AM	13.7	13.73	13.68	13.68	37533
5/20/2016	10:13 AM	13.71	13.72	13.68	13.695	12038
5/20/2016	10:14 AM	13.71	13.74	13.685	13.71	30419
5/20/2016	10:15 AM	13.69	13.7	13.66	13.7	56565
5/20/2016	10:16 AM	13.7	13.74	13.69	13.69	44069
5/20/2016	10:17 AM	13.7	13.73	13.69	13.69	40844
5/20/2016	10:18 AM	13.69	13.71	13.66	13.7	16480
5/20/2016	10:19 AM	13.73	13.73	13.68	13.7	33709
5/20/2016	10:20 AM	13.7	13.72	13.69	13.72	37352
5/20/2016	10:21 AM	13.71	13.72	13.69	13.69	14018
5/20/2016	10:22 AM	13.77	13.77	13.71	13.71	41773
5/20/2016	10:23 AM	13.82	13.82	13.78	13.78	43440
5/20/2016	10:24 AM	13.87	13.88	13.82	13.83	56244
5/20/2016	10:25 AM	13.84	13.87	13.83	13.87	12267
5/20/2016	10:26 AM	13.855	13.855	13.83	13.84	17476
5/20/2016	10:27 AM	13.84	13.88	13.83	13.86	34404
5/20/2016	10:28 AM	13.8	13.85	13.8	13.83	35499
5/20/2016	10:29 AM	13.86	13.87	13.8	13.81	19710
5/20/2016	10:30 AM	13.85	13.86	13.84	13.85	12929
5/20/2016	10:31 AM	13.85	13.85	13.83	13.85	9313
5/20/2016	10:32 AM	13.84	13.85	13.8	13.84	16979
5/20/2016	10:33 AM	13.84	13.88	13.84	13.84	17723
5/20/2016	10:34 AM	13.79	13.87	13.785	13.84	89839
5/20/2016	10:35 AM	13.83	13.83	13.79	13.79	26339
5/20/2016	10:36 AM	13.799	13.83	13.78	13.83	7900
5/20/2016	10:37 AM	13.79	13.82	13.78	13.79	12547
5/20/2016	10:38 AM	13.82	13.83	13.78	13.8	19532
5/20/2016	10:39 AM	13.82	13.84	13.81	13.82	26824
5/20/2016	10:40 AM	13.79	13.81	13.79	13.81	12310
5/20/2016	10:41 AM	13.77	13.825	13.77	13.79	15694
5/20/2016	10:42 AM	13.8	13.81	13.75	13.76	32960
5/20/2016	10:43 AM	13.84	13.84	13.79	13.79	16396
5/20/2016	10:44 AM	13.82	13.85	13.82	13.85	15533
5/20/2016	10:45 AM	13.83	13.85	13.82	13.82	5486
5/20/2016	10:46 AM	13.82	13.83	13.795	13.83	21603
5/20/2016	10:47 AM	13.79	13.825	13.79	13.82	12715
5/20/2016	10:48 AM	13.83	13.83	13.78	13.78	12444
5/20/2016	10:49 AM	13.78	13.84	13.78	13.84	14241
5/20/2016	10:50 AM	13.85	13.855	13.78	13.78	10775
5/20/2016	10:51 AM	13.86	13.86	13.81	13.83	12512
5/20/2016	10:52 AM	13.88	13.88	13.85	13.87	16233
5/20/2016	10:53 AM	13.85	13.87	13.826	13.87	12100
5/20/2016	10:54 AM	13.85	13.85	13.83	13.85	10266
5/20/2016	10:55 AM	13.93	13.93	13.86	13.86	32567
5/20/2016	10:56 AM	13.95	13.95	13.94	13.94	13066
5/20/2016	10:57 AM	13.93	13.99	13.92	13.95	39939
5/20/2016	10:58 AM	13.94	13.94	13.92	13.94	6496
5/20/2016	10:59 AM	13.96	13.96	13.94	13.945	8700
5/20/2016	11:00 AM	13.93	13.955	13.93	13.955	20021
5/20/2016	11:01 AM	13.85	13.93	13.85	13.93	14500
5/20/2016	11:02 AM	13.92	13.92	13.84	13.85	15479
5/20/2016	11:03 AM	13.91	13.95	13.9	13.93	19823
5/20/2016	11:04 AM	13.93	13.94	13.91	13.91	5200
5/20/2016	11:05 AM	13.89	13.92	13.89	13.91	18518
5/20/2016	11:06 AM	13.87	13.9	13.84	13.89	44142
5/20/2016	11:07 AM	13.87	13.87	13.86	13.87	12739
5/20/2016	11:08 AM	13.93	13.93	13.88	13.88	16847
5/20/2016	11:09 AM	13.95	13.96	13.92	13.93	21400
5/20/2016	11:10 AM	13.92	13.94	13.92	13.94	4100
5/20/2016	11:11 AM	13.94	13.94	13.91	13.91	13452
5/20/2016	11:12 AM	13.92	13.945	13.92	13.93	7427
5/20/2016	11:13 AM	13.93	13.96	13.91	13.91	12280
5/20/2016	11:14 AM	13.93	13.93	13.9	13.91	7700
5/20/2016	11:15 AM	13.93	13.94	13.93	13.93	8600
5/20/2016	11:16 AM	13.93	13.93	13.91	13.93	9998
5/20/2016	11:17 AM	13.915	13.93	13.87	13.93	15133
5/20/2016	11:18 AM	13.86	13.91	13.85	13.91	13900
5/20/2016	11:19 AM	13.85	13.87	13.85	13.86	12066
5/20/2016	11:20 AM	13.82	13.84	13.81	13.84	21406
5/20/2016	11:21 AM	13.78	13.825	13.78	13.82	18301
5/20/2016	11:22 AM	13.81	13.82	13.79	13.79	17035
5/20/2016	11:23 AM	13.8	13.835	13.79	13.82	26369
5/20/2016	11:24 AM	13.85	13.855	13.8	13.8	11770
5/20/2016	11:25 AM	13.82	13.86	13.8	13.85	8800
5/20/2016	11:26 AM	13.81	13.815	13.785	13.8	12799
5/20/2016	11:27 AM	13.8	13.82	13.79	13.81	14767
5/20/2016	11:28 AM	13.81	13.84	13.8	13.8	12491
5/20/2016	11:29 AM	13.79	13.83	13.77	13.81	33880
5/20/2016	11:30 AM	13.8	13.83	13.77	13.78	16016
5/20/2016	11:31 AM	13.8	13.82	13.78	13.8	28300
5/20/2016	11:32 AM	13.82	13.825	13.79	13.79	22382
5/20/2016	11:33 AM	13.82	13.84	13.82	13.82	18431
5/20/2016	11:34 AM	13.78	13.82	13.78	13.81	16536
5/20/2016	11:35 AM	13.76	13.77	13.76	13.77	28445
5/20/2016	11:36 AM	13.74	13.76	13.72	13.76	17654
5/20/2016	11:37 AM	13.72	13.735	13.71	13.73	22329
5/20/2016	11:38 AM	13.72	13.73	13.69	13.72	44115
5/20/2016	11:39 AM	13.735	13.735	13.72	13.72	3786
5/20/2016	11:40 AM	13.75	13.75	13.72	13.73	20115
5/20/2016	11:41 AM	13.71	13.73	13.71	13.73	15569
5/20/2016	11:42 AM	13.7	13.72	13.7	13.71	10925
5/20/2016	11:43 AM	13.72	13.73	13.71	13.71	9814
5/20/2016	11:44 AM	13.73	13.73	13.73	13.73	4463
5/20/2016	11:45 AM	13.72	13.755	13.71	13.73	21722
5/20/2016	11:46 AM	13.72	13.73	13.71	13.73	5100
5/20/2016	11:47 AM	13.77	13.77	13.73	13.73	7000
5/20/2016	11:48 AM	13.76	13.77	13.76	13.76	5500
5/20/2016	11:49 AM	13.77	13.78	13.76	13.76	11520
5/20/2016	11:50 AM	13.745	13.79	13.74	13.78	31771
5/20/2016	11:51 AM	13.79	13.79	13.73	13.74	15120
5/20/2016	11:52 AM	13.82	13.82	13.79	13.79	40283
5/20/2016	11:53 AM	13.82	13.83	13.8	13.82	19597
5/20/2016	11:54 AM	13.8	13.85	13.8	13.83	17225
5/20/2016	11:55 AM	13.84	13.84	13.8	13.8	8893
5/20/2016	11:56 AM	13.81	13.845	13.8	13.845	17398
5/20/2016	11:57 AM	13.8	13.84	13.79	13.82	20581
5/20/2016	11:58 AM	13.78	13.78	13.77	13.78	6476
5/20/2016	11:59 AM	13.79	13.81	13.78	13.79	18750
5/20/2016	12:00 PM	13.8	13.8	13.79	13.79	9600
5/20/2016	12:01 PM	13.8	13.815	13.79	13.805	25252
5/20/2016	12:02 PM	13.84	13.84	13.8	13.8	18268
5/20/2016	12:03 PM	13.81	13.84	13.81	13.83	7233
5/20/2016	12:04 PM	13.81	13.81	13.79	13.81	6900
5/20/2016	12:05 PM	13.85	13.88	13.81	13.81	21258
5/20/2016	12:06 PM	13.82	13.85	13.815	13.85	7825
5/20/2016	12:07 PM	13.81	13.83	13.81	13.83	6700
5/20/2016	12:08 PM	13.82	13.82	13.805	13.805	4400
5/20/2016	12:09 PM	13.81	13.82	13.8	13.82	6216
5/20/2016	12:10 PM	13.84	13.84	13.8	13.81	13340
5/20/2016	12:11 PM	13.85	13.86	13.85	13.85	8976
5/20/2016	12:12 PM	13.85	13.855	13.83	13.85	13600
5/20/2016	12:13 PM	13.86	13.89	13.86	13.86	15211
5/20/2016	12:14 PM	13.82	13.86	13.82	13.86	9200
5/20/2016	12:15 PM	13.84	13.85	13.82	13.82	7670
5/20/2016	12:16 PM	13.83	13.84	13.81	13.84	10720
5/20/2016	12:17 PM	13.84	13.84	13.83	13.83	11209
5/20/2016	12:18 PM	13.81	13.84	13.79	13.84	8228
5/20/2016	12:19 PM	13.77	13.81	13.77	13.81	16586
5/20/2016	12:20 PM	13.75	13.78	13.75	13.77	20150
5/20/2016	12:21 PM	13.75	13.76	13.75	13.75	2200
5/20/2016	12:22 PM	13.75	13.76	13.75	13.75	4219
5/20/2016	12:23 PM	13.72	13.75	13.71	13.75	9705
5/20/2016	12:24 PM	13.71	13.72	13.71	13.71	10586
5/20/2016	12:25 PM	13.72	13.72	13.71	13.71	12439
5/20/2016	12:26 PM	13.73	13.73	13.72	13.72	13337
5/20/2016	12:27 PM	13.71	13.73	13.71	13.72	13728
5/20/2016	12:28 PM	13.72	13.73	13.72	13.72	5687
5/20/2016	12:29 PM	13.71	13.729	13.71	13.715	16662
5/20/2016	12:30 PM	13.71	13.71	13.69	13.7	71328
5/20/2016	12:31 PM	13.78	13.78	13.69	13.71	27110
5/20/2016	12:32 PM	13.74	13.78	13.74	13.78	4800
5/20/2016	12:33 PM	13.76	13.76	13.75	13.75	5081
5/20/2016	12:34 PM	13.79	13.79	13.77	13.77	6600
5/20/2016	12:35 PM	13.76	13.78	13.76	13.78	11340
5/20/2016	12:36 PM	13.76	13.76	13.74	13.745	6500
5/20/2016	12:37 PM	13.72	13.755	13.72	13.75	7945
5/20/2016	12:38 PM	13.7	13.735	13.7	13.73	16069
5/20/2016	12:39 PM	13.695	13.71	13.695	13.7	9200
5/20/2016	12:40 PM	13.7	13.715	13.7	13.7	11986
5/20/2016	12:41 PM	13.73	13.75	13.7	13.7	5160
5/20/2016	12:42 PM	13.69	13.73	13.69	13.73	9645
5/20/2016	12:43 PM	13.7	13.7	13.69	13.69	4956
5/20/2016	12:44 PM	13.71	13.71	13.69	13.69	4047
5/20/2016	12:45 PM	13.75	13.75	13.72	13.72	7747
5/20/2016	12:46 PM	13.695	13.76	13.695	13.76	11300
5/20/2016	12:47 PM	13.69	13.71	13.69	13.7	12022
5/20/2016	12:48 PM	13.69	13.69	13.68	13.69	16680
5/20/2016	12:49 PM	13.73	13.75	13.7	13.7	10140
5/20/2016	12:50 PM	13.72	13.72	13.72	13.72	100
5/20/2016	12:51 PM	13.73	13.73	13.69	13.705	6451
5/20/2016	12:52 PM	13.7	13.73	13.7	13.73	7433
5/20/2016	12:53 PM	13.685	13.7	13.68	13.7	6491
5/20/2016	12:54 PM	13.71	13.71	13.69	13.69	7309
5/20/2016	12:55 PM	13.7	13.72	13.7	13.71	3963
5/20/2016	12:56 PM	13.69	13.7	13.69	13.7	3250
5/20/2016	12:57 PM	13.68	13.69	13.68	13.69	968
5/20/2016	12:58 PM	13.7	13.7	13.69	13.69	10274
5/20/2016	12:59 PM	13.72	13.725	13.709	13.709	4193
5/20/2016	1:00 PM	13.71	13.72	13.695	13.72	3474
5/20/2016	1:01 PM	13.7	13.71	13.7	13.71	819
5/20/2016	1:02 PM	13.71	13.71	13.7	13.71	12200
5/20/2016	1:03 PM	13.73	13.73	13.71	13.71	4465
5/20/2016	1:04 PM	13.72	13.74	13.72	13.73	11663
5/20/2016	1:05 PM	13.74	13.74	13.72	13.72	11296
5/20/2016	1:06 PM	13.78	13.785	13.74	13.74	29606
5/20/2016	1:07 PM	13.79	13.8	13.78	13.78	13091
5/20/2016	1:08 PM	13.78	13.79	13.78	13.79	6400
5/20/2016	1:09 PM	13.795	13.81	13.78	13.78	19660
5/20/2016	1:10 PM	13.78	13.8	13.77	13.79	9821
5/20/2016	1:11 PM	13.79	13.81	13.78	13.78	21012
5/20/2016	1:12 PM	13.72	13.77	13.71	13.77	41513
5/20/2016	1:13 PM	13.67	13.72	13.66	13.715	47574
5/20/2016	1:14 PM	13.69	13.69	13.68	13.68	11899
5/20/2016	1:15 PM	13.69	13.7	13.686	13.7	5251
5/20/2016	1:16 PM	13.7	13.72	13.69	13.69	11700
5/20/2016	1:17 PM	13.61	13.7	13.61	13.7	60208
5/20/2016	1:18 PM	13.62	13.63	13.61	13.61	23778
5/20/2016	1:19 PM	13.63	13.63	13.62	13.62	4200
5/20/2016	1:20 PM	13.63	13.64	13.63	13.63	10177
5/20/2016	1:21 PM	13.55	13.62	13.55	13.62	71877
5/20/2016	1:22 PM	13.57	13.57	13.55	13.55	14600
5/20/2016	1:23 PM	13.569	13.57	13.56	13.57	6706
5/20/2016	1:24 PM	13.61	13.61	13.56	13.56	16327
5/20/2016	1:25 PM	13.63	13.64	13.59	13.6	5974
5/20/2016	1:26 PM	13.63	13.63	13.61	13.619	12121
5/20/2016	1:27 PM	13.67	13.67	13.63	13.63	21215
5/20/2016	1:28 PM	13.71	13.71	13.67	13.67	11682
5/20/2016	1:29 PM	13.71	13.73	13.71	13.71	4600
5/20/2016	1:30 PM	13.73	13.73	13.71	13.71	11273
5/20/2016	1:31 PM	13.8	13.82	13.74	13.74	50077
5/20/2016	1:32 PM	13.89	13.9	13.78	13.79	25827
5/20/2016	1:33 PM	13.875	13.9	13.87	13.895	21478
5/20/2016	1:34 PM	13.84	13.87	13.84	13.865	4735
5/20/2016	1:35 PM	13.82	13.845	13.82	13.84	12076
5/20/2016	1:36 PM	13.78	13.82	13.76	13.82	11996
5/20/2016	1:37 PM	13.849	13.849	13.78	13.78	10027
5/20/2016	1:38 PM	13.83	13.855	13.83	13.84	9100
5/20/2016	1:39 PM	13.85	13.85	13.82	13.82	20400
5/20/2016	1:40 PM	13.89	13.89	13.86	13.86	18905
5/20/2016	1:41 PM	13.84	13.91	13.84	13.9	12485
5/20/2016	1:42 PM	13.82	13.84	13.81	13.84	22800
5/20/2016	1:43 PM	13.79	13.82	13.77	13.82	14672
5/20/2016	1:44 PM	13.78	13.79	13.78	13.79	1600
5/20/2016	1:45 PM	13.78	13.78	13.77	13.78	7600
5/20/2016	1:46 PM	13.84	13.865	13.78	13.78	26014
5/20/2016	1:47 PM	13.885	13.885	13.86	13.86	11500
5/20/2016	1:48 PM	13.88	13.94	13.88	13.88	17541
5/20/2016	1:49 PM	13.92	13.92	13.86	13.875	4400
5/20/2016	1:50 PM	13.88	13.92	13.88	13.92	9601
5/20/2016	1:51 PM	13.87	13.89	13.87	13.88	2568
5/20/2016	1:52 PM	13.85	13.88	13.85	13.86	5549
5/20/2016	1:53 PM	13.79	13.86	13.79	13.85	30220
5/20/2016	1:54 PM	13.85	13.85	13.78	13.79	12907
5/20/2016	1:55 PM	13.86	13.86	13.85	13.86	5186
5/20/2016	1:56 PM	13.9	13.9	13.865	13.865	10024
5/20/2016	1:57 PM	13.86	13.87	13.85	13.87	11129
5/20/2016	1:58 PM	13.82	13.86	13.81	13.86	10763
5/20/2016	1:59 PM	13.82	13.83	13.81	13.81	7072
5/20/2016	2:00 PM	13.78	13.83	13.77	13.83	16200
5/20/2016	2:01 PM	13.78	13.78	13.76	13.77	6096
5/20/2016	2:02 PM	13.8	13.81	13.79	13.79	8778
5/20/2016	2:03 PM	13.77	13.8	13.77	13.8	5900
5/20/2016	2:04 PM	13.74	13.77	13.72	13.77	29512
5/20/2016	2:05 PM	13.76	13.76	13.75	13.75	4300
5/20/2016	2:06 PM	13.77	13.77	13.74	13.75	14664
5/20/2016	2:07 PM	13.78	13.8	13.78	13.79	8893
5/20/2016	2:08 PM	13.76	13.79	13.76	13.78	8151
5/20/2016	2:09 PM	13.78	13.78	13.74	13.76	9520
5/20/2016	2:10 PM	13.73	13.77	13.72	13.77	4300
5/20/2016	2:11 PM	13.71	13.74	13.7	13.74	19326
5/20/2016	2:12 PM	13.72	13.74	13.71	13.71	12091
5/20/2016	2:13 PM	13.69	13.72	13.69	13.72	14733
5/20/2016	2:14 PM	13.74	13.74	13.7	13.7	4244
5/20/2016	2:15 PM	13.73	13.75	13.73	13.73	7102
5/20/2016	2:16 PM	13.68	13.73	13.68	13.73	10900
5/20/2016	2:17 PM	13.65	13.68	13.645	13.68	10871
5/20/2016	2:18 PM	13.65	13.66	13.635	13.66	12739
5/20/2016	2:19 PM	13.63	13.64	13.625	13.64	4900
5/20/2016	2:20 PM	13.68	13.68	13.63	13.63	6100
5/20/2016	2:21 PM	13.65	13.69	13.65	13.68	9052
5/20/2016	2:22 PM	13.646	13.7	13.64	13.66	17344
5/20/2016	2:23 PM	13.62	13.64	13.58	13.64	66400
5/20/2016	2:24 PM	13.58	13.62	13.55	13.61	13494
5/20/2016	2:25 PM	13.56	13.57	13.55	13.57	8841
5/20/2016	2:26 PM	13.55	13.55	13.5	13.55	72328
5/20/2016	2:27 PM	13.55	13.56	13.54	13.55	7500
5/20/2016	2:28 PM	13.51	13.55	13.5	13.55	34778
5/20/2016	2:29 PM	13.44	13.51	13.43	13.5	98189
5/20/2016	2:30 PM	13.43	13.44	13.43	13.43	15308
5/20/2016	2:31 PM	13.43	13.43	13.425	13.43	9200
5/20/2016	2:32 PM	13.47	13.49	13.426	13.43	23336
5/20/2016	2:33 PM	13.49	13.5	13.475	13.48	11600
5/20/2016	2:34 PM	13.43	13.5	13.43	13.496	32789
5/20/2016	2:35 PM	13.46	13.46	13.43	13.435	14200
5/20/2016	2:36 PM	13.5	13.5	13.45	13.46	20593
5/20/2016	2:37 PM	13.51	13.51	13.495	13.495	4770
5/20/2016	2:38 PM	13.5	13.505	13.49	13.5	13630
5/20/2016	2:39 PM	13.51	13.51	13.5	13.51	23074
5/20/2016	2:40 PM	13.5	13.5	13.48	13.5	9767
5/20/2016	2:41 PM	13.495	13.5	13.48	13.49	3440
5/20/2016	2:42 PM	13.48	13.5	13.47	13.495	10400
5/20/2016	2:43 PM	13.49	13.497	13.47	13.497	12210
5/20/2016	2:44 PM	13.49	13.495	13.48	13.495	10616
5/20/2016	2:45 PM	13.5	13.505	13.485	13.485	8100
5/20/2016	2:46 PM	13.44	13.49	13.44	13.49	37721
5/20/2016	2:47 PM	13.48	13.48	13.44	13.44	8844
5/20/2016	2:48 PM	13.48	13.48	13.46	13.47	1100
5/20/2016	2:49 PM	13.5	13.5	13.475	13.485	5535
5/20/2016	2:50 PM	13.56	13.56	13.5	13.5	21940
5/20/2016	2:51 PM	13.54	13.56	13.54	13.56	6500
5/20/2016	2:52 PM	13.53	13.54	13.53	13.54	7600
5/20/2016	2:53 PM	13.5	13.52	13.47	13.52	36765
5/20/2016	2:54 PM	13.49	13.51	13.49	13.5	7647
5/20/2016	2:55 PM	13.56	13.56	13.5	13.5	11130
5/20/2016	2:56 PM	13.61	13.61	13.54	13.55	20219
5/20/2016	2:57 PM	13.59	13.61	13.59	13.61	7951
5/20/2016	2:58 PM	13.62	13.62	13.58	13.59	19113
5/20/2016	2:59 PM	13.66	13.66	13.62	13.63	18356
5/20/2016	3:00 PM	13.59	13.66	13.59	13.66	8936
5/20/2016	3:01 PM	13.61	13.62	13.59	13.6	16842
5/20/2016	3:02 PM	13.61	13.61	13.58	13.61	7400
5/20/2016	3:03 PM	13.66	13.66	13.62	13.62	9881
5/20/2016	3:04 PM	13.706	13.73	13.66	13.66	35061
5/20/2016	3:05 PM	13.79	13.81	13.71	13.71	70438
5/20/2016	3:06 PM	13.85	13.86	13.8	13.8	73811
5/20/2016	3:07 PM	13.8	13.86	13.8	13.86	44766
5/20/2016	3:08 PM	13.84	13.865	13.81	13.81	21467
5/20/2016	3:09 PM	13.85	13.855	13.84	13.84	6750
5/20/2016	3:10 PM	13.81	13.87	13.81	13.86	19197
5/20/2016	3:11 PM	13.82	13.84	13.81	13.81	20308
5/20/2016	3:12 PM	13.75	13.82	13.75	13.82	24596
5/20/2016	3:13 PM	13.725	13.76	13.72	13.76	10000
5/20/2016	3:14 PM	13.69	13.73	13.69	13.72	34156
5/20/2016	3:15 PM	13.75	13.75	13.7	13.7	7700
5/20/2016	3:16 PM	13.79	13.79	13.76	13.76	16559
5/20/2016	3:17 PM	13.78	13.8	13.78	13.78	18600
5/20/2016	3:18 PM	13.83	13.83	13.76	13.77	17811
5/20/2016	3:19 PM	13.82	13.85	13.8	13.82	32832
5/20/2016	3:20 PM	13.78	13.81	13.77	13.81	7121
5/20/2016	3:21 PM	13.81	13.81	13.79	13.79	5733
5/20/2016	3:22 PM	13.77	13.83	13.765	13.8	35297
5/20/2016	3:23 PM	13.77	13.78	13.73	13.77	35578
5/20/2016	3:24 PM	13.82	13.84	13.78	13.78	11876
5/20/2016	3:25 PM	13.86	13.87	13.83	13.83	29106
5/20/2016	3:26 PM	13.77	13.85	13.77	13.85	19590
5/20/2016	3:27 PM	13.83	13.83	13.76	13.77	13800
5/20/2016	3:28 PM	13.78	13.83	13.78	13.83	6247
5/20/2016	3:29 PM	13.82	13.83	13.77	13.77	5905
5/20/2016	3:30 PM	13.8	13.81	13.78	13.81	6200
5/20/2016	3:31 PM	13.77	13.81	13.75	13.8	16997
5/20/2016	3:32 PM	13.73	13.76	13.71	13.76	31658
5/20/2016	3:33 PM	13.71	13.73	13.68	13.73	16000
5/20/2016	3:34 PM	13.71	13.72	13.695	13.7	20269
5/20/2016	3:35 PM	13.72	13.72	13.7	13.71	9790
5/20/2016	3:36 PM	13.7	13.71	13.7	13.71	7000
5/20/2016	3:37 PM	13.72	13.72	13.7	13.7	4400
5/20/2016	3:38 PM	13.75	13.77	13.72	13.72	24926
5/20/2016	3:39 PM	13.77	13.78	13.74	13.75	20648
5/20/2016	3:40 PM	13.73	13.75	13.72	13.75	10000
5/20/2016	3:41 PM	13.68	13.73	13.65	13.73	35001
5/20/2016	3:42 PM	13.64	13.68	13.625	13.68	25640
5/20/2016	3:43 PM	13.67	13.67	13.63	13.64	7505
5/20/2016	3:44 PM	13.63	13.67	13.63	13.66	27748
5/20/2016	3:45 PM	13.63	13.64	13.63	13.63	5442
5/20/2016	3:46 PM	13.57	13.64	13.57	13.63	37850
5/20/2016	3:47 PM	13.55	13.57	13.55	13.56	9348
5/20/2016	3:48 PM	13.6	13.605	13.56	13.56	18696
5/20/2016	3:49 PM	13.58	13.62	13.58	13.61	33003
5/20/2016	3:50 PM	13.56	13.59	13.56	13.58	15111
5/20/2016	3:51 PM	13.58	13.58	13.55	13.555	12408
5/20/2016	3:52 PM	13.59	13.59	13.58	13.58	17134
5/20/2016	3:53 PM	13.59	13.59	13.575	13.58	11400
5/20/2016	3:54 PM	13.55	13.58	13.55	13.58	12539
5/20/2016	3:55 PM	13.55	13.55	13.515	13.545	22840
5/20/2016	3:56 PM	13.58	13.58	13.56	13.56	23028
5/20/2016	3:57 PM	13.575	13.575	13.57	13.575	20513
5/20/2016	3:58 PM	13.51	13.585	13.502	13.58	69264
5/20/2016	3:59 PM	13.51	13.51	13.494	13.5	51131
5/20/2016	4:00 PM	13.52	13.52	13.5	13.505	41274
5/23/2016	9:31 AM	13.55	13.565	13.43	13.46	44884
5/23/2016	9:32 AM	13.48	13.558	13.47	13.55	37262
5/23/2016	9:33 AM	13.37	13.44	13.35	13.44	41708
5/23/2016	9:34 AM	13.46	13.47	13.38	13.38	38994
5/23/2016	9:35 AM	13.46	13.46	13.4	13.45	22371
5/23/2016	9:36 AM	13.5	13.51	13.45	13.45	53527
5/23/2016	9:37 AM	13.52	13.56	13.48	13.49	48934
5/23/2016	9:38 AM	13.58	13.62	13.53	13.53	35427
5/23/2016	9:39 AM	13.57	13.65	13.55	13.58	60148
5/23/2016	9:40 AM	13.49	13.58	13.46	13.575	25064
5/23/2016	9:41 AM	13.45	13.48	13.41	13.48	56892
5/23/2016	9:42 AM	13.51	13.52	13.44	13.44	51773
5/23/2016	9:43 AM	13.41	13.53	13.405	13.51	51560
5/23/2016	9:44 AM	13.51	13.53	13.41	13.41	46916
5/23/2016	9:45 AM	13.495	13.535	13.41	13.53	47634
5/23/2016	9:46 AM	13.51	13.58	13.48	13.48	61066
5/23/2016	9:47 AM	13.56	13.62	13.51	13.51	71499
5/23/2016	9:48 AM	13.48	13.56	13.47	13.56	18975
5/23/2016	9:49 AM	13.51	13.52	13.44	13.48	27036
5/23/2016	9:50 AM	13.52	13.56	13.49	13.5	28700
5/23/2016	9:51 AM	13.63	13.64	13.49	13.5	33071
5/23/2016	9:52 AM	13.62	13.65	13.58	13.62	33483
5/23/2016	9:53 AM	13.59	13.65	13.59	13.62	24544
5/23/2016	9:54 AM	13.62	13.63	13.565	13.59	20796
5/23/2016	9:55 AM	13.57	13.66	13.56	13.62	29581
5/23/2016	9:56 AM	13.56	13.62	13.56	13.59	16900
5/23/2016	9:57 AM	13.58	13.645	13.56	13.57	50691
5/23/2016	9:58 AM	13.55	13.6	13.52	13.6	26866
5/23/2016	9:59 AM	13.5	13.53	13.47	13.53	17262
5/23/2016	10:00 AM	13.5	13.535	13.5	13.5	21970
5/23/2016	10:01 AM	13.46	13.51	13.46	13.5	21143
5/23/2016	10:02 AM	13.43	13.46	13.42	13.46	42791
5/23/2016	10:03 AM	13.36	13.43	13.36	13.41	20392
5/23/2016	10:04 AM	13.35	13.375	13.33	13.35	46024
5/23/2016	10:05 AM	13.39	13.4	13.35	13.35	20103
5/23/2016	10:06 AM	13.32	13.41	13.32	13.38	31116
5/23/2016	10:07 AM	13.36	13.39	13.32	13.32	24016
5/23/2016	10:08 AM	13.35	13.37	13.33	13.36	15186
5/23/2016	10:09 AM	13.34	13.355	13.32	13.35	29582
5/23/2016	10:10 AM	13.34	13.355	13.33	13.335	15624
5/23/2016	10:11 AM	13.32	13.335	13.3	13.335	29546
5/23/2016	10:12 AM	13.29	13.3	13.25	13.3	42677
5/23/2016	10:13 AM	13.31	13.31	13.25	13.29	24490
5/23/2016	10:14 AM	13.32	13.34	13.28	13.3	13240
5/23/2016	10:15 AM	13.3	13.33	13.28	13.31	19857
5/23/2016	10:16 AM	13.3	13.31	13.28	13.29	28040
5/23/2016	10:17 AM	13.31	13.31	13.28	13.31	33207
5/23/2016	10:18 AM	13.29	13.32	13.28	13.32	9030
5/23/2016	10:19 AM	13.34	13.35	13.29	13.29	34642
5/23/2016	10:20 AM	13.22	13.33	13.22	13.33	53796
5/23/2016	10:21 AM	13.11	13.21	13.1	13.21	76000
5/23/2016	10:22 AM	13.16	13.18	13.12	13.12	28261
5/23/2016	10:23 AM	13.18	13.2	13.17	13.17	8805
5/23/2016	10:24 AM	13.18	13.21	13.18	13.2	14300
5/23/2016	10:25 AM	13.19	13.22	13.18	13.19	13392
5/23/2016	10:26 AM	13.17	13.18	13.14	13.18	17358
5/23/2016	10:27 AM	13.23	13.24	13.19	13.19	4200
5/23/2016	10:28 AM	13.22	13.24	13.22	13.23	7450
5/23/2016	10:29 AM	13.23	13.23	13.19	13.22	20900
5/23/2016	10:30 AM	13.25	13.25	13.22	13.22	15362
5/23/2016	10:31 AM	13.26	13.27	13.215	13.25	30708
5/23/2016	10:32 AM	13.23	13.26	13.22	13.26	24630
5/23/2016	10:33 AM	13.26	13.29	13.24	13.24	25096
5/23/2016	10:34 AM	13.25	13.25	13.23	13.25	18100
5/23/2016	10:35 AM	13.21	13.25	13.19	13.25	18386
5/23/2016	10:36 AM	13.22	13.24	13.21	13.21	9433
5/23/2016	10:37 AM	13.22	13.22	13.18	13.2	13027
5/23/2016	10:38 AM	13.19	13.23	13.18	13.23	14310
5/23/2016	10:39 AM	13.19	13.19	13.18	13.19	9852
5/23/2016	10:40 AM	13.25	13.25	13.2	13.2	23199
5/23/2016	10:41 AM	13.19	13.25	13.19	13.24	24315
5/23/2016	10:42 AM	13.25	13.25	13.19	13.19	13150
5/23/2016	10:43 AM	13.27	13.28	13.25	13.25	21393
5/23/2016	10:44 AM	13.27	13.27	13.22	13.26	27662
5/23/2016	10:45 AM	13.26	13.28	13.26	13.27	41560
5/23/2016	10:46 AM	13.25	13.27	13.25	13.26	13675
5/23/2016	10:47 AM	13.27	13.27	13.24	13.26	26311
5/23/2016	10:48 AM	13.27	13.315	13.27	13.27	42630
5/23/2016	10:49 AM	13.28	13.29	13.28	13.29	14399
5/23/2016	10:50 AM	13.27	13.3	13.27	13.29	37573
5/23/2016	10:51 AM	13.29	13.29	13.265	13.27	10549
5/23/2016	10:52 AM	13.26	13.3	13.26	13.29	30609
5/23/2016	10:53 AM	13.25	13.27	13.25	13.27	14680
5/23/2016	10:54 AM	13.24	13.25	13.23	13.25	13599
5/23/2016	10:55 AM	13.24	13.26	13.24	13.24	13051
5/23/2016	10:56 AM	13.27	13.27	13.24	13.24	10481
5/23/2016	10:57 AM	13.286	13.3	13.27	13.27	17335
5/23/2016	10:58 AM	13.29	13.29	13.28	13.29	11600
5/23/2016	10:59 AM	13.27	13.295	13.27	13.29	24853
5/23/2016	11:00 AM	13.29	13.295	13.27	13.275	19562
5/23/2016	11:01 AM	13.28	13.3	13.28	13.29	26050
5/23/2016	11:02 AM	13.23	13.28	13.23	13.28	25415
5/23/2016	11:03 AM	13.21	13.23	13.2	13.225	36715
5/23/2016	11:04 AM	13.21	13.21	13.2	13.21	13000
5/23/2016	11:05 AM	13.2	13.22	13.18	13.2	24220
5/23/2016	11:06 AM	13.17	13.2	13.16	13.19	12300
5/23/2016	11:07 AM	13.19	13.2	13.17	13.17	14850
5/23/2016	11:08 AM	13.18	13.19	13.16	13.19	21900
5/23/2016	11:09 AM	13.17	13.2	13.17	13.18	10616
5/23/2016	11:10 AM	13.12	13.17	13.12	13.17	35652
5/23/2016	11:11 AM	13.12	13.13	13.12	13.12	9200
5/23/2016	11:12 AM	13.16	13.16	13.12	13.12	11716
5/23/2016	11:13 AM	13.14	13.17	13.14	13.17	10134
5/23/2016	11:14 AM	13.17	13.19	13.15	13.16	10550
5/23/2016	11:15 AM	13.13	13.17	13.12	13.17	8574
5/23/2016	11:16 AM	13.14	13.14	13.12	13.13	9800
5/23/2016	11:17 AM	13.14	13.15	13.12	13.14	19995
5/23/2016	11:18 AM	13.12	13.14	13.12	13.14	8280
5/23/2016	11:19 AM	13.16	13.16	13.13	13.13	12132
5/23/2016	11:20 AM	13.17	13.18	13.17	13.17	7670
5/23/2016	11:21 AM	13.14	13.17	13.14	13.17	12088
5/23/2016	11:22 AM	13.17	13.17	13.15	13.15	7154
5/23/2016	11:23 AM	13.18	13.18	13.15	13.175	61000
5/23/2016	11:24 AM	13.18	13.19	13.16	13.17	4564
5/23/2016	11:25 AM	13.16	13.18	13.16	13.18	6743
5/23/2016	11:26 AM	13.18	13.2	13.17	13.17	9061
5/23/2016	11:27 AM	13.18	13.2	13.18	13.18	5312
5/23/2016	11:28 AM	13.18	13.19	13.18	13.18	4600
5/23/2016	11:29 AM	13.17	13.2	13.17	13.18	11688
5/23/2016	11:30 AM	13.12	13.16	13.111	13.16	26173
5/23/2016	11:31 AM	13.11	13.12	13.1	13.11	18000
5/23/2016	11:32 AM	13.18	13.18	13.1	13.11	29877
5/23/2016	11:33 AM	13.16	13.19	13.13	13.19	12838
5/23/2016	11:34 AM	13.2	13.22	13.16	13.16	6200
5/23/2016	11:35 AM	13.209	13.25	13.2	13.2	39805
5/23/2016	11:36 AM	13.215	13.215	13.179	13.2	22863
5/23/2016	11:37 AM	13.19	13.21	13.16	13.21	10500
5/23/2016	11:38 AM	13.23	13.23	13.19	13.19	14122
5/23/2016	11:39 AM	13.21	13.24	13.21	13.23	18356
5/23/2016	11:40 AM	13.24	13.255	13.21	13.21	31925
5/23/2016	11:41 AM	13.24	13.26	13.24	13.24	20153
5/23/2016	11:42 AM	13.21	13.23	13.17	13.23	20090
5/23/2016	11:43 AM	13.23	13.23	13.21	13.23	11335
5/23/2016	11:44 AM	13.21	13.25	13.19	13.25	12400
5/23/2016	11:45 AM	13.25	13.26	13.22	13.22	12186
5/23/2016	11:46 AM	13.24	13.26	13.24	13.25	9276
5/23/2016	11:47 AM	13.26	13.26	13.24	13.25	6900
5/23/2016	11:48 AM	13.23	13.25	13.22	13.25	6300
5/23/2016	11:49 AM	13.24	13.24	13.21	13.24	6224
5/23/2016	11:50 AM	13.24	13.26	13.23	13.24	11300
5/23/2016	11:51 AM	13.25	13.29	13.24	13.24	23300
5/23/2016	11:52 AM	13.28	13.28	13.24	13.24	7023
5/23/2016	11:53 AM	13.26	13.295	13.26	13.29	6700
5/23/2016	11:54 AM	13.27	13.28	13.25	13.26	10500
5/23/2016	11:55 AM	13.24	13.26	13.24	13.26	8840
5/23/2016	11:56 AM	13.22	13.24	13.22	13.23	17230
5/23/2016	11:57 AM	13.24	13.24	13.22	13.22	8409
5/23/2016	11:58 AM	13.23	13.25	13.22	13.25	7380
5/23/2016	11:59 AM	13.24	13.24	13.22	13.23	3700
5/23/2016	12:00 PM	13.24	13.24	13.23	13.24	6200
5/23/2016	12:01 PM	13.22	13.24	13.21	13.23	12790
5/23/2016	12:02 PM	13.22	13.23	13.22	13.22	7057
5/23/2016	12:03 PM	13.18	13.235	13.18	13.23	15331
5/23/2016	12:04 PM	13.17	13.19	13.17	13.18	9955
5/23/2016	12:05 PM	13.15	13.17	13.14	13.17	12969
5/23/2016	12:06 PM	13.14	13.15	13.14	13.15	4450
5/23/2016	12:07 PM	13.15	13.15	13.15	13.15	2500
5/23/2016	12:08 PM	13.15	13.15	13.14	13.15	4100
5/23/2016	12:09 PM	13.14	13.155	13.14	13.155	9661
5/23/2016	12:10 PM	13.18	13.18	13.16	13.16	12253
5/23/2016	12:11 PM	13.17	13.18	13.17	13.18	2400
5/23/2016	12:12 PM	13.17	13.18	13.17	13.17	7354
5/23/2016	12:13 PM	13.17	13.18	13.17	13.18	3800
5/23/2016	12:14 PM	13.13	13.15	13.13	13.15	16014
5/23/2016	12:15 PM	13.16	13.16	13.12	13.12	7700
5/23/2016	12:16 PM	13.15	13.15	13.14	13.15	3800
5/23/2016	12:17 PM	13.16	13.16	13.15	13.15	1800
5/23/2016	12:18 PM	13.13	13.145	13.13	13.145	4274
5/23/2016	12:19 PM	13.14	13.14	13.13	13.13	6000
5/23/2016	12:20 PM	13.101	13.14	13.1	13.14	23662
5/23/2016	12:21 PM	13.09	13.11	13.08	13.1	49005
5/23/2016	12:22 PM	13.1	13.1	13.08	13.09	9179
5/23/2016	12:23 PM	13.09	13.1	13.09	13.1	11000
5/23/2016	12:24 PM	13.05	13.085	13.05	13.085	102126
5/23/2016	12:25 PM	13.07	13.1	13.055	13.055	80303
5/23/2016	12:26 PM	13.07	13.07	13.06	13.06	5619
5/23/2016	12:27 PM	13.1	13.1	13.08	13.08	6500
5/23/2016	12:28 PM	13.09	13.1	13.09	13.1	3123
5/23/2016	12:29 PM	13.09	13.1	13.09	13.1	4900
5/23/2016	12:30 PM	13.08	13.099	13.08	13.096	4350
5/23/2016	12:31 PM	13.1	13.11	13.08	13.08	12419
5/23/2016	12:32 PM	13.11	13.11	13.1	13.1	3319
5/23/2016	12:33 PM	13.12	13.12	13.11	13.12	4066
5/23/2016	12:34 PM	13.14	13.14	13.1	13.115	16917
5/23/2016	12:35 PM	13.13	13.155	13.12	13.15	13200
5/23/2016	12:36 PM	13.15	13.15	13.13	13.13	12300
5/23/2016	12:37 PM	13.14	13.15	13.12	13.15	4500
5/23/2016	12:38 PM	13.15	13.17	13.15	13.15	11057
5/23/2016	12:39 PM	13.17	13.18	13.15	13.15	6500
5/23/2016	12:40 PM	13.2	13.2	13.17	13.17	4550
5/23/2016	12:41 PM	13.15	13.21	13.14	13.21	21140
5/23/2016	12:42 PM	13.12	13.15	13.11	13.15	8313
5/23/2016	12:43 PM	13.11	13.11	13.1	13.11	7600
5/23/2016	12:44 PM	13.09	13.11	13.081	13.11	5484
5/23/2016	12:45 PM	13.08	13.1	13.07	13.09	10300
5/23/2016	12:46 PM	13.07	13.08	13.06	13.08	7100
5/23/2016	12:47 PM	13.09	13.09	13.07	13.07	6611
5/23/2016	12:48 PM	13.08	13.08	13.07	13.08	6329
5/23/2016	12:49 PM	13.1	13.1	13.08	13.08	6150
5/23/2016	12:50 PM	13.08	13.105	13.06	13.105	7581
5/23/2016	12:51 PM	13.07	13.07	13.07	13.07	400
5/23/2016	12:52 PM	13.1	13.1	13.07	13.07	8300
5/23/2016	12:53 PM	13.08	13.08	13.06	13.08	21900
5/23/2016	12:54 PM	13.1	13.1	13.09	13.09	2800
5/23/2016	12:55 PM	13.065	13.1	13.065	13.1	6100
5/23/2016	12:56 PM	13.05	13.06	13.05	13.06	16950
5/23/2016	12:57 PM	13.09	13.09	13.05	13.05	6020
5/23/2016	12:58 PM	13.08	13.09	13.08	13.085	3690
5/23/2016	12:59 PM	13.06	13.07	13.06	13.07	9700
5/23/2016	1:00 PM	13.056	13.07	13.056	13.06	4000
5/23/2016	1:01 PM	13.03	13.055	13.03	13.05	27672
5/23/2016	1:02 PM	13.06	13.06	13.03	13.03	2000
5/23/2016	1:03 PM	13.06	13.06	13.03	13.05	8981
5/23/2016	1:04 PM	13.05	13.06	13.05	13.06	6439
5/23/2016	1:05 PM	13.1	13.1	13.04	13.05	29636
5/23/2016	1:06 PM	13.07	13.1	13.06	13.1	14122
5/23/2016	1:07 PM	13.11	13.115	13.07	13.07	10100
5/23/2016	1:08 PM	13.13	13.13	13.11	13.11	25499
5/23/2016	1:09 PM	13.09	13.13	13.09	13.13	10832
5/23/2016	1:10 PM	13.1	13.1	13.09	13.09	2900
5/23/2016	1:11 PM	13.1	13.11	13.1	13.11	3400
5/23/2016	1:12 PM	13.1	13.11	13.09	13.09	2700
5/23/2016	1:13 PM	13.07	13.1	13.07	13.1	3600
5/23/2016	1:14 PM	13.08	13.08	13.07	13.07	5400
5/23/2016	1:15 PM	13.05	13.07	13.05	13.07	19289
5/23/2016	1:16 PM	13.06	13.06	13.04	13.04	8860
5/23/2016	1:17 PM	13.06	13.06	13.04	13.05	2718
5/23/2016	1:18 PM	13.04	13.06	13.04	13.06	9340
5/23/2016	1:19 PM	13.07	13.07	13.05	13.05	9000
5/23/2016	1:20 PM	13.09	13.1	13.08	13.08	6200
5/23/2016	1:21 PM	13.08	13.1	13.07	13.1	5900
5/23/2016	1:22 PM	13.07	13.095	13.07	13.09	9700
5/23/2016	1:23 PM	13.095	13.095	13.06	13.06	6845
5/23/2016	1:24 PM	13.085	13.085	13.06	13.08	3900
5/23/2016	1:25 PM	13.13	13.14	13.08	13.08	28400
5/23/2016	1:26 PM	13.11	13.13	13.11	13.13	6000
5/23/2016	1:27 PM	13.09	13.105	13.09	13.1	52456
5/23/2016	1:28 PM	13.09	13.09	13.06	13.09	15683
5/23/2016	1:29 PM	13.09	13.09	13.07	13.08	5350
5/23/2016	1:30 PM	13.11	13.11	13.09	13.09	10850
5/23/2016	1:31 PM	13.11	13.11	13.11	13.11	4000
5/23/2016	1:32 PM	13.12	13.14	13.12	13.12	8641
5/23/2016	1:33 PM	13.13	13.14	13.13	13.13	12740
5/23/2016	1:34 PM	13.11	13.12	13.1	13.1	2050
5/23/2016	1:35 PM	13.09	13.1	13.09	13.1	3000
5/23/2016	1:36 PM	13.1	13.1	13.08	13.09	2096
5/23/2016	1:37 PM	13.13	13.13	13.11	13.11	6850
5/23/2016	1:38 PM	13.13	13.14	13.1	13.11	3240
5/23/2016	1:39 PM	13.13	13.14	13.115	13.13	8225
5/23/2016	1:40 PM	13.1	13.15	13.1	13.135	20533
5/23/2016	1:41 PM	13.08	13.1	13.08	13.1	14532
5/23/2016	1:42 PM	13.08	13.09	13.075	13.08	2000
5/23/2016	1:43 PM	13.105	13.105	13.09	13.09	1300
5/23/2016	1:44 PM	13.12	13.14	13.11	13.11	16040
5/23/2016	1:45 PM	13.12	13.13	13.115	13.12	10579
5/23/2016	1:46 PM	13.12	13.12	13.12	13.12	4200
5/23/2016	1:47 PM	13.14	13.14	13.12	13.12	6200
5/23/2016	1:48 PM	13.13	13.145	13.12	13.135	3900
5/23/2016	1:49 PM	13.11	13.12	13.11	13.12	1004
5/23/2016	1:50 PM	13.12	13.12	13.095	13.11	5300
5/23/2016	1:51 PM	13.1	13.13	13.1	13.13	14810
5/23/2016	1:52 PM	13.1	13.105	13.09	13.1	8526
5/23/2016	1:53 PM	13.089	13.1	13.085	13.1	7800
5/23/2016	1:54 PM	13.07	13.09	13.07	13.09	7090
5/23/2016	1:55 PM	13.08	13.09	13.07	13.07	5900
5/23/2016	1:56 PM	13.06	13.065	13.05	13.06	17570
5/23/2016	1:57 PM	13.04	13.06	13.04	13.06	5997
5/23/2016	1:58 PM	13.03	13.045	13.03	13.04	3020
5/23/2016	1:59 PM	13.05	13.05	13.03	13.03	5580
5/23/2016	2:00 PM	13.08	13.08	13.04	13.04	4800
5/23/2016	2:01 PM	13.06	13.08	13.06	13.08	6640
5/23/2016	2:02 PM	13.07	13.08	13.05	13.05	5134
5/23/2016	2:03 PM	13.07	13.07	13.07	13.07	600
5/23/2016	2:04 PM	13.07	13.07	13.055	13.055	2800
5/23/2016	2:05 PM	13.05	13.08	13.05	13.08	6800
5/23/2016	2:06 PM	13.07	13.07	13.05	13.05	3900
5/23/2016	2:07 PM	13.09	13.09	13.08	13.08	8195
5/23/2016	2:08 PM	13.08	13.09	13.08	13.09	3100
5/23/2016	2:09 PM	13.06	13.08	13.06	13.08	1800
5/23/2016	2:10 PM	13.09	13.09	13.07	13.07	2566
5/23/2016	2:11 PM	13.07	13.08	13.06	13.06	3478
5/23/2016	2:12 PM	13.07	13.07	13.05	13.06	4541
5/23/2016	2:13 PM	13.05	13.07	13.05	13.07	3200
5/23/2016	2:14 PM	13.04	13.05	13.04	13.05	4000
5/23/2016	2:15 PM	13.07	13.08	13.05	13.05	5558
5/23/2016	2:16 PM	13.02	13.07	13.01	13.07	24399
5/23/2016	2:17 PM	13.02	13.02	13.01	13.02	22100
5/23/2016	2:18 PM	13.04	13.04	13.03	13.03	3115
5/23/2016	2:19 PM	13.03	13.04	13.03	13.04	2100
5/23/2016	2:20 PM	13.06	13.07	13.04	13.04	5607
5/23/2016	2:21 PM	13.05	13.07	13.04	13.07	4533
5/23/2016	2:22 PM	13.05	13.05	13.05	13.05	600
5/23/2016	2:23 PM	13.045	13.055	13.04	13.04	10700
5/23/2016	2:24 PM	13.05	13.05	13.05	13.05	3988
5/23/2016	2:25 PM	13.06	13.06	13.05	13.05	5700
5/23/2016	2:26 PM	13.09	13.09	13.05	13.065	17036
5/23/2016	2:27 PM	13.08	13.1	13.08	13.09	12126
5/23/2016	2:28 PM	13.03	13.08	13.025	13.075	39715
5/23/2016	2:29 PM	13.03	13.03	13.01	13.02	23224
5/23/2016	2:30 PM	13.05	13.05	13.03	13.03	13157
5/23/2016	2:31 PM	13.05	13.05	13.035	13.045	9132
5/23/2016	2:32 PM	13.07	13.07	13.05	13.05	6001
5/23/2016	2:33 PM	13.09	13.09	13.07	13.07	14950
5/23/2016	2:34 PM	13.11	13.11	13.09	13.09	10291
5/23/2016	2:35 PM	13.08	13.1	13.08	13.1	1200
5/23/2016	2:36 PM	13.08	13.08	13.055	13.06	6900
5/23/2016	2:37 PM	13.09	13.09	13.08	13.08	3617
5/23/2016	2:38 PM	13.08	13.08	13.08	13.08	100
5/23/2016	2:39 PM	13.08	13.08	13.07	13.07	4540
5/23/2016	2:40 PM	13.1	13.1	13.08	13.08	2399
5/23/2016	2:41 PM	13.09	13.1	13.08	13.1	3312
5/23/2016	2:42 PM	13.07	13.09	13.07	13.09	2178
5/23/2016	2:43 PM	13.06	13.07	13.04	13.06	26712
5/23/2016	2:44 PM	13.05	13.06	13.05	13.06	2300
5/23/2016	2:45 PM	13.05	13.05	13.045	13.045	3700
5/23/2016	2:46 PM	13.07	13.07	13.045	13.045	8128
5/23/2016	2:47 PM	13.09	13.095	13.08	13.08	5273
5/23/2016	2:48 PM	13.11	13.12	13.11	13.11	4766
5/23/2016	2:49 PM	13.07	13.09	13.07	13.09	6593
5/23/2016	2:50 PM	13.06	13.08	13.06	13.08	2700
5/23/2016	2:51 PM	13.07	13.07	13.03	13.05	9800
5/23/2016	2:52 PM	13.06	13.07	13.06	13.07	2500
5/23/2016	2:53 PM	13.07	13.07	13.06	13.06	2644
5/23/2016	2:54 PM	13.1	13.1	13.06	13.06	4035
5/23/2016	2:55 PM	13.1	13.1	13.1	13.1	5600
5/23/2016	2:56 PM	13.07	13.08	13.07	13.08	1300
5/23/2016	2:57 PM	13.1	13.1	13.07	13.07	8534
5/23/2016	2:58 PM	13.12	13.145	13.11	13.11	40972
5/23/2016	2:59 PM	13.18	13.18	13.13	13.13	8216
5/23/2016	3:00 PM	13.18	13.19	13.17	13.18	9231
5/23/2016	3:01 PM	13.14	13.19	13.14	13.19	17462
5/23/2016	3:02 PM	13.2	13.2	13.14	13.14	5311
5/23/2016	3:03 PM	13.2	13.21	13.185	13.21	17163
5/23/2016	3:04 PM	13.265	13.265	13.2	13.2	26034
5/23/2016	3:05 PM	13.27	13.28	13.265	13.27	10700
5/23/2016	3:06 PM	13.24	13.27	13.24	13.27	6050
5/23/2016	3:07 PM	13.29	13.29	13.25	13.25	18882
5/23/2016	3:08 PM	13.28	13.325	13.27	13.295	61430
5/23/2016	3:09 PM	13.23	13.275	13.22	13.275	9770
5/23/2016	3:10 PM	13.26	13.26	13.23	13.23	8280
5/23/2016	3:11 PM	13.29	13.3	13.27	13.27	9460
5/23/2016	3:12 PM	13.29	13.3	13.28	13.3	12223
5/23/2016	3:13 PM	13.27	13.29	13.27	13.28	3200
5/23/2016	3:14 PM	13.28	13.29	13.27	13.27	1700
5/23/2016	3:15 PM	13.27	13.29	13.26	13.29	5700
5/23/2016	3:16 PM	13.28	13.305	13.28	13.28	20300
5/23/2016	3:17 PM	13.26	13.27	13.25	13.27	4700
5/23/2016	3:18 PM	13.27	13.28	13.27	13.27	8600
5/23/2016	3:19 PM	13.28	13.28	13.255	13.265	2026
5/23/2016	3:20 PM	13.305	13.31	13.29	13.29	22799
5/23/2016	3:21 PM	13.319	13.319	13.29	13.31	10723
5/23/2016	3:22 PM	13.31	13.33	13.3	13.315	21218
5/23/2016	3:23 PM	13.29	13.33	13.29	13.31	17760
5/23/2016	3:24 PM	13.27	13.3	13.27	13.3	18733
5/23/2016	3:25 PM	13.29	13.29	13.26	13.27	9238
5/23/2016	3:26 PM	13.26	13.28	13.26	13.28	7900
5/23/2016	3:27 PM	13.3	13.3	13.27	13.27	6200
5/23/2016	3:28 PM	13.29	13.31	13.29	13.3	15632
5/23/2016	3:29 PM	13.3	13.3	13.3	13.3	5400
5/23/2016	3:30 PM	13.29	13.29	13.28	13.29	6935
5/23/2016	3:31 PM	13.29	13.3	13.28	13.3	7110
5/23/2016	3:32 PM	13.26	13.28	13.26	13.28	6050
5/23/2016	3:33 PM	13.24	13.25	13.23	13.25	11165
5/23/2016	3:34 PM	13.25	13.25	13.21	13.23	15534
5/23/2016	3:35 PM	13.26	13.27	13.24	13.24	17030
5/23/2016	3:36 PM	13.3	13.3	13.27	13.27	11843
5/23/2016	3:37 PM	13.319	13.319	13.3	13.3	11332
5/23/2016	3:38 PM	13.3	13.32	13.28	13.32	17400
5/23/2016	3:39 PM	13.31	13.31	13.29	13.3	11600
5/23/2016	3:40 PM	13.3	13.3	13.28	13.3	16241
5/23/2016	3:41 PM	13.29	13.33	13.28	13.31	18572
5/23/2016	3:42 PM	13.275	13.28	13.27	13.28	7950
5/23/2016	3:43 PM	13.3	13.3	13.28	13.28	7500
5/23/2016	3:44 PM	13.29	13.29	13.29	13.29	3000
5/23/2016	3:45 PM	13.28	13.29	13.27	13.29	5479
5/23/2016	3:46 PM	13.3	13.3	13.28	13.28	7600
5/23/2016	3:47 PM	13.29	13.31	13.29	13.3	19590
5/23/2016	3:48 PM	13.29	13.3	13.27	13.3	17268
5/23/2016	3:49 PM	13.28	13.28	13.275	13.28	5391
5/23/2016	3:50 PM	13.3	13.3	13.27	13.27	12800
5/23/2016	3:51 PM	13.31	13.32	13.3	13.31	15066
5/23/2016	3:52 PM	13.31	13.311	13.31	13.311	5633
5/23/2016	3:53 PM	13.32	13.325	13.31	13.31	16133
5/23/2016	3:54 PM	13.33	13.33	13.32	13.32	22780
5/23/2016	3:55 PM	13.34	13.35	13.335	13.335	20432
5/23/2016	3:56 PM	13.33	13.35	13.33	13.34	8191
5/23/2016	3:57 PM	13.33	13.33	13.33	13.33	2100
5/23/2016	3:58 PM	13.33	13.335	13.32	13.335	16338
5/23/2016	3:59 PM	13.34	13.34	13.32	13.33	24214
5/23/2016	4:00 PM	13.32	13.36	13.32	13.34	100275
5/24/2016	9:31 AM	12.94	12.97	12.94	12.97	27994
5/24/2016	9:32 AM	12.91	12.97	12.9	12.94	44241
5/24/2016	9:33 AM	12.94	12.95	12.91	12.91	30288
5/24/2016	9:34 AM	12.94	12.97	12.93	12.94	40930
5/24/2016	9:35 AM	12.91	12.95	12.88	12.935	85523
5/24/2016	9:36 AM	12.92	12.92	12.89	12.9	35385
5/24/2016	9:37 AM	12.89	12.93	12.88	12.91	36384
5/24/2016	9:38 AM	12.84	12.88	12.801	12.88	93555
5/24/2016	9:39 AM	12.84	12.85	12.83	12.835	8049
5/24/2016	9:40 AM	12.88	12.9	12.835	12.84	101987
5/24/2016	9:41 AM	12.92	12.93	12.87	12.88	34886
5/24/2016	9:42 AM	12.9	12.93	12.9	12.92	25830
5/24/2016	9:43 AM	12.88	12.896	12.87	12.896	15476
5/24/2016	9:44 AM	12.89	12.9	12.88	12.88	9043
5/24/2016	9:45 AM	12.88	12.91	12.87	12.88	30150
5/24/2016	9:46 AM	12.84	12.88	12.82	12.88	53839
5/24/2016	9:47 AM	12.81	12.84	12.79	12.835	143142
5/24/2016	9:48 AM	12.85	12.88	12.81	12.81	79742
5/24/2016	9:49 AM	12.83	12.845	12.82	12.84	12617
5/24/2016	9:50 AM	12.82	12.87	12.81	12.82	59286
5/24/2016	9:51 AM	12.82	12.82	12.77	12.81	108689
5/24/2016	9:52 AM	12.79	12.815	12.775	12.815	74862
5/24/2016	9:53 AM	12.77	12.8	12.77	12.8	20366
5/24/2016	9:54 AM	12.79	12.79	12.75	12.775	72416
5/24/2016	9:55 AM	12.73	12.8	12.73	12.79	51823
5/24/2016	9:56 AM	12.73	12.74	12.7	12.73	49847
5/24/2016	9:57 AM	12.77	12.78	12.76	12.76	12649
5/24/2016	9:58 AM	12.76	12.78	12.75	12.77	13314
5/24/2016	9:59 AM	12.78	12.81	12.76	12.76	22368
5/24/2016	10:00 AM	12.77	12.83	12.77	12.78	40552
5/24/2016	10:01 AM	12.77	12.775	12.75	12.76	25597
5/24/2016	10:02 AM	12.82	12.82	12.77	12.78	36404
5/24/2016	10:03 AM	12.759	12.82	12.75	12.8	24279
5/24/2016	10:04 AM	12.76	12.77	12.75	12.75	21912
5/24/2016	10:05 AM	12.75	12.76	12.73	12.755	43905
5/24/2016	10:06 AM	12.75	12.75	12.74	12.75	7731
5/24/2016	10:07 AM	12.76	12.77	12.74	12.75	29047
5/24/2016	10:08 AM	12.7	12.76	12.7	12.76	42813
5/24/2016	10:09 AM	12.71	12.71	12.69	12.71	59407
5/24/2016	10:10 AM	12.7	12.71	12.7	12.71	13192
5/24/2016	10:11 AM	12.73	12.745	12.7	12.71	45393
5/24/2016	10:12 AM	12.75	12.76	12.73	12.74	14512
5/24/2016	10:13 AM	12.77	12.77	12.74	12.755	10495
5/24/2016	10:14 AM	12.76	12.78	12.75	12.76	12028
5/24/2016	10:15 AM	12.77	12.77	12.75	12.76	8047
5/24/2016	10:16 AM	12.75	12.77	12.75	12.77	8432
5/24/2016	10:17 AM	12.75	12.75	12.73	12.75	10528
5/24/2016	10:18 AM	12.73	12.75	12.696	12.74	66926
5/24/2016	10:19 AM	12.71	12.72	12.7	12.72	24100
5/24/2016	10:20 AM	12.7	12.73	12.7	12.71	11749
5/24/2016	10:21 AM	12.7	12.7	12.685	12.69	18558
5/24/2016	10:22 AM	12.71	12.71	12.69	12.69	50839
5/24/2016	10:23 AM	12.72	12.74	12.709	12.709	38931
5/24/2016	10:24 AM	12.75	12.76	12.73	12.73	23632
5/24/2016	10:25 AM	12.7	12.76	12.7	12.76	75421
5/24/2016	10:26 AM	12.73	12.73	12.69	12.7	35940
5/24/2016	10:27 AM	12.75	12.75	12.736	12.74	2440
5/24/2016	10:28 AM	12.76	12.765	12.75	12.75	13319
5/24/2016	10:29 AM	12.75	12.76	12.74	12.76	5393
5/24/2016	10:30 AM	12.73	12.75	12.71	12.74	31361
5/24/2016	10:31 AM	12.71	12.735	12.7	12.73	36116
5/24/2016	10:32 AM	12.71	12.73	12.7	12.706	40263
5/24/2016	10:33 AM	12.71	12.72	12.69	12.71	22047
5/24/2016	10:34 AM	12.7	12.7	12.7	12.7	5296
5/24/2016	10:35 AM	12.7	12.7	12.69	12.69	11225
5/24/2016	10:36 AM	12.68	12.69	12.66	12.69	28978
5/24/2016	10:37 AM	12.68	12.7	12.67	12.67	11100
5/24/2016	10:38 AM	12.65	12.67	12.605	12.67	123117
5/24/2016	10:39 AM	12.65	12.65	12.63	12.65	33677
5/24/2016	10:40 AM	12.62	12.66	12.62	12.655	25241
5/24/2016	10:41 AM	12.62	12.62	12.61	12.615	8600
5/24/2016	10:42 AM	12.63	12.63	12.62	12.63	20932
5/24/2016	10:43 AM	12.61	12.625	12.58	12.625	119778
5/24/2016	10:44 AM	12.61	12.61	12.59	12.6	20320
5/24/2016	10:45 AM	12.61	12.62	12.61	12.62	26378
5/24/2016	10:46 AM	12.62	12.62	12.595	12.61	12162
5/24/2016	10:47 AM	12.61	12.64	12.61	12.62	12152
5/24/2016	10:48 AM	12.61	12.63	12.6	12.63	4455
5/24/2016	10:49 AM	12.64	12.645	12.6	12.61	21984
5/24/2016	10:50 AM	12.62	12.66	12.62	12.64	10065
5/24/2016	10:51 AM	12.62	12.63	12.61	12.625	10457
5/24/2016	10:52 AM	12.61	12.63	12.605	12.62	5169
5/24/2016	10:53 AM	12.64	12.64	12.61	12.61	9922
5/24/2016	10:54 AM	12.61	12.65	12.61	12.65	21171
5/24/2016	10:55 AM	12.62	12.63	12.62	12.62	9309
5/24/2016	10:56 AM	12.62	12.63	12.619	12.62	20817
5/24/2016	10:57 AM	12.609	12.63	12.609	12.63	15077
5/24/2016	10:58 AM	12.61	12.62	12.61	12.61	9390
5/24/2016	10:59 AM	12.6	12.63	12.6	12.62	10748
5/24/2016	11:00 AM	12.59	12.61	12.59	12.61	15688
5/24/2016	11:01 AM	12.55	12.59	12.55	12.58	51689
5/24/2016	11:02 AM	12.54	12.57	12.535	12.555	23205
5/24/2016	11:03 AM	12.54	12.54	12.53	12.54	17527
5/24/2016	11:04 AM	12.51	12.54	12.51	12.54	24210
5/24/2016	11:05 AM	12.55	12.55	12.51	12.515	29668
5/24/2016	11:06 AM	12.54	12.55	12.54	12.54	18042
5/24/2016	11:07 AM	12.55	12.55	12.53	12.535	9363
5/24/2016	11:08 AM	12.56	12.58	12.55	12.55	13081
5/24/2016	11:09 AM	12.56	12.565	12.55	12.56	12548
5/24/2016	11:10 AM	12.6	12.6	12.56	12.56	8848
5/24/2016	11:11 AM	12.59	12.61	12.59	12.6	11906
5/24/2016	11:12 AM	12.61	12.61	12.58	12.58	5885
5/24/2016	11:13 AM	12.62	12.62	12.61	12.61	5600
5/24/2016	11:14 AM	12.62	12.64	12.62	12.62	15900
5/24/2016	11:15 AM	12.62	12.63	12.61	12.63	13654
5/24/2016	11:16 AM	12.6	12.61	12.59	12.61	9252
5/24/2016	11:17 AM	12.59	12.6	12.59	12.59	5649
5/24/2016	11:18 AM	12.6	12.62	12.59	12.59	6750
5/24/2016	11:19 AM	12.6	12.62	12.6	12.6	11100
5/24/2016	11:20 AM	12.62	12.629	12.61	12.61	8793
5/24/2016	11:21 AM	12.59	12.61	12.58	12.6	9087
5/24/2016	11:22 AM	12.59	12.6	12.59	12.59	5500
5/24/2016	11:23 AM	12.57	12.59	12.55	12.59	33610
5/24/2016	11:24 AM	12.56	12.57	12.55	12.57	15250
5/24/2016	11:25 AM	12.56	12.57	12.56	12.56	24020
5/24/2016	11:26 AM	12.54	12.55	12.54	12.55	7600
5/24/2016	11:27 AM	12.56	12.56	12.545	12.55	5600
5/24/2016	11:28 AM	12.53	12.565	12.53	12.56	23213
5/24/2016	11:29 AM	12.53	12.54	12.52	12.53	7400
5/24/2016	11:30 AM	12.58	12.59	12.53	12.53	28222
5/24/2016	11:31 AM	12.57	12.57	12.55	12.57	13977
5/24/2016	11:32 AM	12.55	12.59	12.55	12.56	18992
5/24/2016	11:33 AM	12.54	12.55	12.54	12.54	2400
5/24/2016	11:34 AM	12.54	12.54	12.53	12.53	4300
5/24/2016	11:35 AM	12.55	12.555	12.55	12.55	4660
5/24/2016	11:36 AM	12.54	12.56	12.54	12.56	16252
5/24/2016	11:37 AM	12.54	12.54	12.52	12.54	23150
5/24/2016	11:38 AM	12.54	12.56	12.54	12.55	14174
5/24/2016	11:39 AM	12.53	12.55	12.53	12.54	8396
5/24/2016	11:40 AM	12.53	12.545	12.525	12.53	16811
5/24/2016	11:41 AM	12.525	12.54	12.513	12.52	6348
5/24/2016	11:42 AM	12.51	12.52	12.51	12.52	8577
5/24/2016	11:43 AM	12.52	12.52	12.505	12.515	10643
5/24/2016	11:44 AM	12.51	12.52	12.5	12.52	26163
5/24/2016	11:45 AM	12.53	12.54	12.51	12.51	9681
5/24/2016	11:46 AM	12.52	12.535	12.52	12.53	5600
5/24/2016	11:47 AM	12.5	12.52	12.5	12.515	103835
5/24/2016	11:48 AM	12.46	12.51	12.451	12.505	60430
5/24/2016	11:49 AM	12.47	12.48	12.46	12.46	16796
5/24/2016	11:50 AM	12.48	12.48	12.454	12.47	9267
5/24/2016	11:51 AM	12.46	12.48	12.46	12.48	10700
5/24/2016	11:52 AM	12.46	12.46	12.46	12.46	5200
5/24/2016	11:53 AM	12.46	12.46	12.45	12.46	9878
5/24/2016	11:54 AM	12.47	12.48	12.46	12.465	10333
5/24/2016	11:55 AM	12.41	12.47	12.4	12.47	39930
5/24/2016	11:56 AM	12.37	12.4	12.37	12.4	22614
5/24/2016	11:57 AM	12.33	12.37	12.33	12.37	37083
5/24/2016	11:58 AM	12.34	12.35	12.34	12.34	23873
5/24/2016	11:59 AM	12.38	12.38	12.33	12.34	10300
5/24/2016	12:00 PM	12.36	12.39	12.36	12.38	11400
5/24/2016	12:01 PM	12.38	12.38	12.35	12.37	16043
5/24/2016	12:02 PM	12.4	12.4	12.38	12.38	5354
5/24/2016	12:03 PM	12.42	12.42	12.4	12.406	17456
5/24/2016	12:04 PM	12.43	12.43	12.41	12.41	10395
5/24/2016	12:05 PM	12.409	12.42	12.409	12.42	3063
5/24/2016	12:06 PM	12.43	12.43	12.39	12.4	18273
5/24/2016	12:07 PM	12.42	12.45	12.42	12.44	7366
5/24/2016	12:08 PM	12.41	12.42	12.4	12.416	7516
5/24/2016	12:09 PM	12.38	12.4	12.375	12.4	5753
5/24/2016	12:10 PM	12.39	12.39	12.38	12.38	4519
5/24/2016	12:11 PM	12.39	12.39	12.38	12.385	9100
5/24/2016	12:12 PM	12.38	12.39	12.38	12.39	4350
5/24/2016	12:13 PM	12.4	12.4	12.38	12.38	4700
5/24/2016	12:14 PM	12.4	12.4	12.39	12.4	4460
5/24/2016	12:15 PM	12.39	12.4	12.389	12.4	9715
5/24/2016	12:16 PM	12.4	12.4	12.38	12.39	7190
5/24/2016	12:17 PM	12.36	12.395	12.34	12.395	37143
5/24/2016	12:18 PM	12.38	12.385	12.36	12.36	3514
5/24/2016	12:19 PM	12.38	12.39	12.38	12.39	3137
5/24/2016	12:20 PM	12.37	12.38	12.37	12.38	5200
5/24/2016	12:21 PM	12.39	12.39	12.37	12.37	2900
5/24/2016	12:22 PM	12.345	12.39	12.33	12.39	36383
5/24/2016	12:23 PM	12.36	12.36	12.35	12.35	4200
5/24/2016	12:24 PM	12.38	12.38	12.36	12.36	7340
5/24/2016	12:25 PM	12.39	12.39	12.39	12.39	3000
5/24/2016	12:26 PM	12.39	12.39	12.37	12.38	24856
5/24/2016	12:27 PM	12.4	12.41	12.4	12.4	12524
5/24/2016	12:28 PM	12.39	12.395	12.39	12.39	9505
5/24/2016	12:29 PM	12.39	12.4	12.39	12.39	5100
5/24/2016	12:30 PM	12.38	12.39	12.37	12.39	13889
5/24/2016	12:31 PM	12.36	12.37	12.335	12.37	31467
5/24/2016	12:32 PM	12.34	12.36	12.34	12.36	9250
5/24/2016	12:33 PM	12.35	12.365	12.34	12.34	12758
5/24/2016	12:34 PM	12.35	12.37	12.35	12.35	7700
5/24/2016	12:35 PM	12.34	12.35	12.33	12.35	8799
5/24/2016	12:36 PM	12.34	12.34	12.339	12.339	4750
5/24/2016	12:37 PM	12.35	12.35	12.335	12.335	2488
5/24/2016	12:38 PM	12.35	12.35	12.349	12.35	3150
5/24/2016	12:39 PM	12.32	12.35	12.32	12.35	21487
5/24/2016	12:40 PM	12.32	12.33	12.32	12.32	8466
5/24/2016	12:41 PM	12.265	12.32	12.26	12.32	61881
5/24/2016	12:42 PM	12.26	12.27	12.25	12.265	15634
5/24/2016	12:43 PM	12.29	12.295	12.256	12.256	24756
5/24/2016	12:44 PM	12.28	12.29	12.26	12.28	33515
5/24/2016	12:45 PM	12.26	12.27	12.26	12.27	15050
5/24/2016	12:46 PM	12.26	12.27	12.26	12.26	9550
5/24/2016	12:47 PM	12.28	12.28	12.27	12.27	1600
5/24/2016	12:48 PM	12.3	12.3	12.289	12.289	15000
5/24/2016	12:49 PM	12.31	12.315	12.31	12.31	2890
5/24/2016	12:50 PM	12.3	12.32	12.3	12.31	19090
5/24/2016	12:51 PM	12.28	12.29	12.28	12.29	8810
5/24/2016	12:52 PM	12.28	12.285	12.27	12.28	16137
5/24/2016	12:53 PM	12.22	12.28	12.204	12.28	47232
5/24/2016	12:54 PM	12.24	12.24	12.21	12.21	17792
5/24/2016	12:55 PM	12.28	12.285	12.24	12.24	38620
5/24/2016	12:56 PM	12.3	12.3	12.28	12.29	21415
5/24/2016	12:57 PM	12.27	12.29	12.26	12.29	23953
5/24/2016	12:58 PM	12.3	12.3	12.26	12.26	19600
5/24/2016	12:59 PM	12.3	12.32	12.3	12.31	19676
5/24/2016	1:00 PM	12.26	12.31	12.26	12.31	6805
5/24/2016	1:01 PM	12.26	12.26	12.24	12.26	11380
5/24/2016	1:02 PM	12.23	12.25	12.22	12.25	11513
5/24/2016	1:03 PM	12.22	12.245	12.22	12.24	8900
5/24/2016	1:04 PM	12.26	12.26	12.22	12.225	7491
5/24/2016	1:05 PM	12.21	12.26	12.2	12.26	33692
5/24/2016	1:06 PM	12.24	12.25	12.2	12.2	43171
5/24/2016	1:07 PM	12.24	12.24	12.22	12.23	8300
5/24/2016	1:08 PM	12.26	12.26	12.24	12.25	8627
5/24/2016	1:09 PM	12.27	12.28	12.25	12.255	12994
5/24/2016	1:10 PM	12.27	12.27	12.26	12.27	6250
5/24/2016	1:11 PM	12.26	12.265	12.24	12.265	4899
5/24/2016	1:12 PM	12.23	12.26	12.23	12.26	7035
5/24/2016	1:13 PM	12.24	12.24	12.23	12.239	11940
5/24/2016	1:14 PM	12.23	12.245	12.23	12.245	8600
5/24/2016	1:15 PM	12.23	12.235	12.23	12.23	9341
5/24/2016	1:16 PM	12.21	12.23	12.2	12.23	37747
5/24/2016	1:17 PM	12.23	12.245	12.22	12.22	18386
5/24/2016	1:18 PM	12.27	12.27	12.23	12.23	32641
5/24/2016	1:19 PM	12.24	12.27	12.23	12.27	7648
5/24/2016	1:20 PM	12.27	12.27	12.25	12.25	13144
5/24/2016	1:21 PM	12.26	12.27	12.26	12.27	6800
5/24/2016	1:22 PM	12.27	12.27	12.26	12.26	21041
5/24/2016	1:23 PM	12.27	12.28	12.26	12.28	5886
5/24/2016	1:24 PM	12.31	12.32	12.27	12.27	16958
5/24/2016	1:25 PM	12.31	12.325	12.31	12.31	19855
5/24/2016	1:26 PM	12.3	12.31	12.3	12.31	7000
5/24/2016	1:27 PM	12.31	12.32	12.285	12.3	16534
5/24/2016	1:28 PM	12.34	12.35	12.32	12.32	44950
5/24/2016	1:29 PM	12.32	12.33	12.31	12.33	3400
5/24/2016	1:30 PM	12.32	12.33	12.32	12.33	5600
5/24/2016	1:31 PM	12.33	12.33	12.32	12.32	6200
5/24/2016	1:32 PM	12.32	12.32	12.305	12.32	5700
5/24/2016	1:33 PM	12.31	12.32	12.31	12.32	21600
5/24/2016	1:34 PM	12.32	12.32	12.315	12.315	3100
5/24/2016	1:35 PM	12.37	12.37	12.32	12.32	37769
5/24/2016	1:36 PM	12.366	12.375	12.34	12.365	16000
5/24/2016	1:37 PM	12.355	12.37	12.35	12.37	8845
5/24/2016	1:38 PM	12.38	12.38	12.36	12.36	24723
5/24/2016	1:39 PM	12.4	12.4	12.38	12.38	20570
5/24/2016	1:40 PM	12.4	12.41	12.4	12.4	47568
5/24/2016	1:41 PM	12.4	12.4	12.4	12.4	1600
5/24/2016	1:42 PM	12.37	12.39	12.34	12.39	45125
5/24/2016	1:43 PM	12.39	12.39	12.37	12.37	9113
5/24/2016	1:44 PM	12.35	12.385	12.35	12.38	9383
5/24/2016	1:45 PM	12.35	12.355	12.31	12.35	24212
5/24/2016	1:46 PM	12.36	12.39	12.36	12.36	10916
5/24/2016	1:47 PM	12.36	12.36	12.36	12.36	3750
5/24/2016	1:48 PM	12.32	12.36	12.31	12.36	2550
5/24/2016	1:49 PM	12.3	12.32	12.3	12.32	2865
5/24/2016	1:50 PM	12.27	12.3	12.26	12.3	50001
5/24/2016	1:51 PM	12.26	12.27	12.245	12.27	12340
5/24/2016	1:52 PM	12.26	12.26	12.26	12.26	3340
5/24/2016	1:53 PM	12.3	12.3	12.26	12.26	6700
5/24/2016	1:54 PM	12.25	12.295	12.25	12.295	25808
5/24/2016	1:55 PM	12.29	12.29	12.26	12.26	11939
5/24/2016	1:56 PM	12.31	12.31	12.3	12.3	7850
5/24/2016	1:57 PM	12.29	12.31	12.29	12.31	6984
5/24/2016	1:58 PM	12.3	12.32	12.3	12.3	10913
5/24/2016	1:59 PM	12.29	12.3	12.29	12.3	5450
5/24/2016	2:00 PM	12.29	12.3	12.29	12.295	2226
5/24/2016	2:01 PM	12.289	12.29	12.285	12.285	3000
5/24/2016	2:02 PM	12.3	12.3	12.285	12.285	6000
5/24/2016	2:03 PM	12.32	12.32	12.31	12.31	5400
5/24/2016	2:04 PM	12.31	12.34	12.31	12.325	6100
5/24/2016	2:05 PM	12.29	12.3	12.29	12.3	7800
5/24/2016	2:06 PM	12.26	12.29	12.26	12.29	13337
5/24/2016	2:07 PM	12.27	12.27	12.27	12.27	7500
5/24/2016	2:08 PM	12.29	12.3	12.265	12.265	16416
5/24/2016	2:09 PM	12.34	12.34	12.29	12.29	9514
5/24/2016	2:10 PM	12.3	12.33	12.3	12.33	4890
5/24/2016	2:11 PM	12.29	12.31	12.28	12.3	18941
5/24/2016	2:12 PM	12.27	12.28	12.27	12.28	7943
5/24/2016	2:13 PM	12.23	12.26	12.23	12.26	26337
5/24/2016	2:14 PM	12.21	12.23	12.19	12.23	76237
5/24/2016	2:15 PM	12.19	12.21	12.18	12.21	25991
5/24/2016	2:16 PM	12.2	12.2	12.19	12.19	13196
5/24/2016	2:17 PM	12.2	12.2	12.2	12.2	1700
5/24/2016	2:18 PM	12.2	12.205	12.195	12.2	24839
5/24/2016	2:19 PM	12.2	12.2	12.19	12.19	27822
5/24/2016	2:20 PM	12.2	12.205	12.19	12.2	6683
5/24/2016	2:21 PM	12.25	12.26	12.2	12.2	24365
5/24/2016	2:22 PM	12.25	12.25	12.23	12.24	23040
5/24/2016	2:23 PM	12.22	12.24	12.21	12.24	3800
5/24/2016	2:24 PM	12.2	12.22	12.2	12.22	11091
5/24/2016	2:25 PM	12.21	12.21	12.21	12.21	3400
5/24/2016	2:26 PM	12.19	12.21	12.19	12.21	7200
5/24/2016	2:27 PM	12.21	12.21	12.2	12.2	6500
5/24/2016	2:28 PM	12.22	12.22	12.22	12.22	8788
5/24/2016	2:29 PM	12.23	12.23	12.22	12.23	16354
5/24/2016	2:30 PM	12.2	12.23	12.2	12.23	2466
5/24/2016	2:31 PM	12.22	12.22	12.2	12.2	1900
5/24/2016	2:32 PM	12.21	12.22	12.18	12.22	30841
5/24/2016	2:33 PM	12.22	12.22	12.21	12.21	4893
5/24/2016	2:34 PM	12.22	12.22	12.21	12.21	11050
5/24/2016	2:35 PM	12.225	12.23	12.22	12.22	3967
5/24/2016	2:36 PM	12.24	12.24	12.22	12.22	7058
5/24/2016	2:37 PM	12.28	12.285	12.24	12.24	19009
5/24/2016	2:38 PM	12.29	12.29	12.28	12.28	3287
5/24/2016	2:39 PM	12.28	12.3	12.279	12.3	7100
5/24/2016	2:40 PM	12.25	12.285	12.25	12.285	40179
5/24/2016	2:41 PM	12.21	12.235	12.21	12.235	21974
5/24/2016	2:42 PM	12.21	12.21	12.205	12.21	1300
5/24/2016	2:43 PM	12.23	12.23	12.21	12.21	33300
5/24/2016	2:44 PM	12.23	12.23	12.21	12.23	4100
5/24/2016	2:45 PM	12.22	12.23	12.22	12.23	1100
5/24/2016	2:46 PM	12.21	12.22	12.21	12.22	5344
5/24/2016	2:47 PM	12.21	12.21	12.205	12.205	7980
5/24/2016	2:48 PM	12.19	12.205	12.19	12.2	30425
5/24/2016	2:49 PM	12.16	12.195	12.16	12.19	23430
5/24/2016	2:50 PM	12.165	12.19	12.165	12.17	14600
5/24/2016	2:51 PM	12.13	12.16	12.12	12.16	51779
5/24/2016	2:52 PM	12.13	12.14	12.13	12.13	9700
5/24/2016	2:53 PM	12.15	12.16	12.13	12.13	31317
5/24/2016	2:54 PM	12.15	12.16	12.141	12.16	7100
5/24/2016	2:55 PM	12.16	12.16	12.16	12.16	3400
5/24/2016	2:56 PM	12.14	12.15	12.14	12.15	2300
5/24/2016	2:57 PM	12.09	12.12	12.085	12.12	73407
5/24/2016	2:58 PM	12.089	12.11	12.089	12.1	14026
5/24/2016	2:59 PM	12.1	12.1	12.09	12.09	9068
5/24/2016	3:00 PM	12.12	12.12	12.099	12.099	20430
5/24/2016	3:01 PM	12.1	12.12	12.1	12.115	21107
5/24/2016	3:02 PM	12.09	12.1	12.09	12.1	4900
5/24/2016	3:03 PM	12.1	12.1	12.09	12.1	9500
5/24/2016	3:04 PM	12.11	12.11	12.1	12.1	16200
5/24/2016	3:05 PM	12.09	12.11	12.089	12.11	4371
5/24/2016	3:06 PM	12.1	12.1	12.09	12.1	9700
5/24/2016	3:07 PM	12.1	12.1	12.1	12.1	6983
5/24/2016	3:08 PM	12.085	12.1	12.08	12.1	5500
5/24/2016	3:09 PM	12.09	12.09	12.07	12.08	37615
5/24/2016	3:10 PM	12.03	12.08	12.02	12.08	78600
5/24/2016	3:11 PM	12.04	12.04	12.02	12.03	22359
5/24/2016	3:12 PM	12.01	12.035	12.01	12.035	28224
5/24/2016	3:13 PM	12.01	12.015	12.01	12.01	4872
5/24/2016	3:14 PM	12.03	12.04	12.01	12.01	12916
5/24/2016	3:15 PM	12.05	12.06	12.03	12.03	7248
5/24/2016	3:16 PM	12.055	12.06	12.05	12.05	2600
5/24/2016	3:17 PM	12.02	12.05	12.01	12.05	6967
5/24/2016	3:18 PM	12.005	12.01	12	12.01	104120
5/24/2016	3:19 PM	12.01	12.01	12	12	4970
5/24/2016	3:20 PM	12.009	12.015	12.009	12.01	11769
5/24/2016	3:21 PM	12.02	12.02	12.01	12.01	22006
5/24/2016	3:22 PM	12	12.025	12	12.02	19466
5/24/2016	3:23 PM	11.96	12.005	11.96	12	75259
5/24/2016	3:24 PM	11.94	11.96	11.92	11.95	25234
5/24/2016	3:25 PM	11.95	11.96	11.95	11.95	31333
5/24/2016	3:26 PM	11.94	11.95	11.94	11.95	6012
5/24/2016	3:27 PM	11.96	11.96	11.94	11.95	13552
5/24/2016	3:28 PM	11.99	12.07	11.96	11.96	46512
5/24/2016	3:29 PM	12.03	12.05	11.995	11.995	26313
5/24/2016	3:30 PM	12.03	12.07	12.03	12.03	77790
5/24/2016	3:31 PM	12.099	12.1	12.03	12.03	26635
5/24/2016	3:32 PM	12.11	12.13	12.085	12.09	54640
5/24/2016	3:33 PM	12.14	12.15	12.09	12.1	11610
5/24/2016	3:34 PM	12.085	12.13	12.085	12.13	16978
5/24/2016	3:35 PM	12.11	12.11	12.085	12.09	38362
5/24/2016	3:36 PM	12.11	12.11	12.1	12.1	27547
5/24/2016	3:37 PM	12.11	12.115	12.1	12.11	29367
5/24/2016	3:38 PM	12.14	12.17	12.115	12.115	38826
5/24/2016	3:39 PM	12.14	12.15	12.13	12.14	14637
5/24/2016	3:40 PM	12.15	12.15	12.14	12.14	4551
5/24/2016	3:41 PM	12.16	12.18	12.16	12.16	23959
5/24/2016	3:42 PM	12.16	12.16	12.135	12.15	23640
5/24/2016	3:43 PM	12.16	12.2	12.16	12.17	26235
5/24/2016	3:44 PM	12.14	12.15	12.13	12.14	12470
5/24/2016	3:45 PM	12.17	12.19	12.14	12.14	16389
5/24/2016	3:46 PM	12.19	12.19	12.16	12.16	16366
5/24/2016	3:47 PM	12.18	12.18	12.17	12.18	5656
5/24/2016	3:48 PM	12.17	12.18	12.17	12.17	2947
5/24/2016	3:49 PM	12.17	12.18	12.17	12.17	3222
5/24/2016	3:50 PM	12.16	12.17	12.16	12.17	3905
5/24/2016	3:51 PM	12.18	12.185	12.17	12.17	24455
5/24/2016	3:52 PM	12.11	12.18	12.1	12.18	28202
5/24/2016	3:53 PM	12.06	12.11	12.06	12.105	18095
5/24/2016	3:54 PM	12.08	12.08	12.035	12.06	15598
5/24/2016	3:55 PM	12.08	12.08	12.06	12.075	10592
5/24/2016	3:56 PM	12.095	12.104	12.08	12.08	18112
5/24/2016	3:57 PM	12.09	12.09	12.08	12.09	8855
5/24/2016	3:58 PM	12.09	12.095	12.08	12.085	25096
5/24/2016	3:59 PM	12.1	12.1	12.08	12.1	36467
5/24/2016	4:00 PM	12.18	12.21	12.09	12.1	90878
5/25/2016	9:31 AM	11.77	11.8	11.77	11.8	27612
5/25/2016	9:32 AM	11.74	11.78	11.73	11.78	54882
5/25/2016	9:33 AM	11.73	11.74	11.73	11.73	13070
5/25/2016	9:34 AM	11.78	11.79	11.72	11.73	24067
5/25/2016	9:35 AM	11.78	11.78	11.77	11.78	7318
5/25/2016	9:36 AM	11.71	11.78	11.71	11.78	25151
5/25/2016	9:37 AM	11.68	11.72	11.68	11.72	15780
5/25/2016	9:38 AM	11.65	11.68	11.65	11.68	28784
5/25/2016	9:39 AM	11.67	11.67	11.63	11.64	22466
5/25/2016	9:40 AM	11.64	11.66	11.625	11.66	6821
5/25/2016	9:41 AM	11.64	11.65	11.62	11.63	27861
5/25/2016	9:42 AM	11.66	11.67	11.63	11.63	25153
5/25/2016	9:43 AM	11.65	11.66	11.64	11.65	18378
5/25/2016	9:44 AM	11.6	11.65	11.594	11.65	74358
5/25/2016	9:45 AM	11.56	11.6	11.56	11.59	26038
5/25/2016	9:46 AM	11.61	11.615	11.56	11.56	17996
5/25/2016	9:47 AM	11.61	11.62	11.605	11.605	43905
5/25/2016	9:48 AM	11.63	11.65	11.62	11.62	19436
5/25/2016	9:49 AM	11.62	11.63	11.6	11.62	14345
5/25/2016	9:50 AM	11.58	11.61	11.58	11.6	8950
5/25/2016	9:51 AM	11.545	11.57	11.53	11.57	52257
5/25/2016	9:52 AM	11.53	11.55	11.53	11.55	8047
5/25/2016	9:53 AM	11.54	11.55	11.54	11.54	18440
5/25/2016	9:54 AM	11.53	11.54	11.52	11.53	13453
5/25/2016	9:55 AM	11.51	11.54	11.505	11.53	21059
5/25/2016	9:56 AM	11.51	11.51	11.5	11.51	11292
5/25/2016	9:57 AM	11.47	11.5	11.47	11.5	77193
5/25/2016	9:58 AM	11.46	11.48	11.46	11.47	14627
5/25/2016	9:59 AM	11.49	11.49	11.46	11.465	7663
5/25/2016	10:00 AM	11.49	11.49	11.46	11.48	11035
5/25/2016	10:01 AM	11.45	11.48	11.44	11.48	24034
5/25/2016	10:02 AM	11.45	11.45	11.44	11.44	15975
5/25/2016	10:03 AM	11.45	11.46	11.43	11.44	13688
5/25/2016	10:04 AM	11.46	11.47	11.45	11.455	13488
5/25/2016	10:05 AM	11.47	11.47	11.44	11.45	8616
5/25/2016	10:06 AM	11.46	11.46	11.46	11.46	2417
5/25/2016	10:07 AM	11.38	11.45	11.38	11.45	34215
5/25/2016	10:08 AM	11.39	11.39	11.39	11.39	5597
5/25/2016	10:09 AM	11.38	11.4	11.37	11.4	9178
5/25/2016	10:10 AM	11.4	11.4	11.37	11.37	7700
5/25/2016	10:11 AM	11.33	11.4	11.32	11.4	18530
5/25/2016	10:12 AM	11.36	11.36	11.33	11.33	10616
5/25/2016	10:13 AM	11.37	11.38	11.36	11.37	13114
5/25/2016	10:14 AM	11.36	11.38	11.36	11.37	10417
5/25/2016	10:15 AM	11.39	11.39	11.35	11.36	8004
5/25/2016	10:16 AM	11.34	11.38	11.34	11.38	25589
5/25/2016	10:17 AM	11.32	11.34	11.302	11.33	17751
5/25/2016	10:18 AM	11.3	11.33	11.3	11.32	53267
5/25/2016	10:19 AM	11.32	11.32	11.3	11.31	14608
5/25/2016	10:20 AM	11.32	11.32	11.32	11.32	500
5/25/2016	10:21 AM	11.33	11.33	11.285	11.3	23837
5/25/2016	10:22 AM	11.32	11.34	11.32	11.33	10652
5/25/2016	10:23 AM	11.37	11.38	11.33	11.33	31068
5/25/2016	10:24 AM	11.38	11.38	11.36	11.38	15753
5/25/2016	10:25 AM	11.39	11.39	11.36	11.36	12646
5/25/2016	10:26 AM	11.38	11.39	11.38	11.39	9999
5/25/2016	10:27 AM	11.4	11.4	11.38	11.38	19766
5/25/2016	10:28 AM	11.45	11.45	11.4	11.41	61104
5/25/2016	10:29 AM	11.45	11.45	11.43	11.45	14154
5/25/2016	10:30 AM	11.49	11.49	11.44	11.45	21025
5/25/2016	10:31 AM	11.44	11.51	11.42	11.49	15187
5/25/2016	10:32 AM	11.46	11.5	11.44	11.44	11871
5/25/2016	10:33 AM	11.51	11.51	11.46	11.46	7444
5/25/2016	10:34 AM	11.45	11.5	11.44	11.5	10700
5/25/2016	10:35 AM	11.47	11.47	11.44	11.44	12237
5/25/2016	10:36 AM	11.47	11.47	11.44	11.46	15633
5/25/2016	10:37 AM	11.47	11.47	11.44	11.46	14277
5/25/2016	10:38 AM	11.46	11.47	11.45	11.46	8416
5/25/2016	10:39 AM	11.47	11.47	11.46	11.46	972
5/25/2016	10:40 AM	11.47	11.47	11.46	11.465	6900
5/25/2016	10:41 AM	11.47	11.47	11.46	11.47	53255
5/25/2016	10:42 AM	11.53	11.53	11.47	11.47	48084
5/25/2016	10:43 AM	11.52	11.53	11.515	11.53	37649
5/25/2016	10:44 AM	11.52	11.52	11.505	11.52	22966
5/25/2016	10:45 AM	11.5	11.52	11.49	11.52	16283
5/25/2016	10:46 AM	11.48	11.5	11.465	11.5	34380
5/25/2016	10:47 AM	11.52	11.52	11.49	11.49	11400
5/25/2016	10:48 AM	11.52	11.52	11.515	11.52	5700
5/25/2016	10:49 AM	11.52	11.52	11.51	11.51	7700
5/25/2016	10:50 AM	11.51	11.52	11.51	11.52	8573
5/25/2016	10:51 AM	11.61	11.625	11.51	11.51	46204
5/25/2016	10:52 AM	11.62	11.63	11.58	11.61	9219
5/25/2016	10:53 AM	11.64	11.64	11.59	11.62	31665
5/25/2016	10:54 AM	11.59	11.645	11.57	11.64	10344
5/25/2016	10:55 AM	11.56	11.6	11.55	11.6	17801
5/25/2016	10:56 AM	11.59	11.59	11.55	11.55	8550
5/25/2016	10:57 AM	11.57	11.57	11.56	11.57	6379
5/25/2016	10:58 AM	11.55	11.57	11.55	11.57	4218
5/25/2016	10:59 AM	11.51	11.52	11.5	11.52	16816
5/25/2016	11:00 AM	11.51	11.56	11.5	11.5	26611
5/25/2016	11:01 AM	11.51	11.52	11.48	11.52	18249
5/25/2016	11:02 AM	11.47	11.5	11.46	11.5	9070
5/25/2016	11:03 AM	11.45	11.5	11.45	11.48	4760
5/25/2016	11:04 AM	11.48	11.49	11.46	11.46	14024
5/25/2016	11:05 AM	11.44	11.46	11.42	11.46	18206
5/25/2016	11:06 AM	11.47	11.48	11.45	11.45	22475
5/25/2016	11:07 AM	11.55	11.55	11.47	11.47	15774
5/25/2016	11:08 AM	11.56	11.57	11.55	11.55	12927
5/25/2016	11:09 AM	11.59	11.61	11.57	11.57	30146
5/25/2016	11:10 AM	11.62	11.62	11.61	11.61	18428
5/25/2016	11:11 AM	11.66	11.66	11.625	11.625	24440
5/25/2016	11:12 AM	11.65	11.67	11.64	11.66	24003
5/25/2016	11:13 AM	11.66	11.66	11.63	11.64	24525
5/25/2016	11:14 AM	11.69	11.69	11.66	11.67	15904
5/25/2016	11:15 AM	11.66	11.705	11.66	11.69	20717
5/25/2016	11:16 AM	11.62	11.65	11.62	11.65	5010
5/25/2016	11:17 AM	11.6	11.61	11.59	11.6	19337
5/25/2016	11:18 AM	11.58	11.58	11.56	11.58	10258
5/25/2016	11:19 AM	11.63	11.63	11.59	11.6	18698
5/25/2016	11:20 AM	11.66	11.67	11.62	11.62	12573
5/25/2016	11:21 AM	11.67	11.68	11.65	11.65	16486
5/25/2016	11:22 AM	11.7	11.71	11.67	11.67	72700
5/25/2016	11:23 AM	11.68	11.7	11.68	11.7	15654
5/25/2016	11:24 AM	11.68	11.705	11.68	11.68	10836
5/25/2016	11:25 AM	11.69	11.7	11.675	11.68	2090
5/25/2016	11:26 AM	11.64	11.69	11.63	11.69	9213
5/25/2016	11:27 AM	11.65	11.65	11.64	11.64	3700
5/25/2016	11:28 AM	11.64	11.65	11.64	11.65	2610
5/25/2016	11:29 AM	11.62	11.63	11.59	11.63	18160
5/25/2016	11:30 AM	11.59	11.62	11.59	11.61	6200
5/25/2016	11:31 AM	11.61	11.63	11.58	11.58	5300
5/25/2016	11:32 AM	11.63	11.64	11.59	11.59	14047
5/25/2016	11:33 AM	11.62	11.62	11.6	11.62	5800
5/25/2016	11:34 AM	11.61	11.63	11.61	11.62	3226
5/25/2016	11:35 AM	11.57	11.61	11.57	11.61	11700
5/25/2016	11:36 AM	11.55	11.56	11.52	11.56	20964
5/25/2016	11:37 AM	11.56	11.56	11.54	11.54	16180
5/25/2016	11:38 AM	11.59	11.61	11.57	11.57	59940
5/25/2016	11:39 AM	11.58	11.59	11.58	11.58	3500
5/25/2016	11:40 AM	11.58	11.61	11.58	11.6	18090
5/25/2016	11:41 AM	11.58	11.59	11.58	11.59	1863
5/25/2016	11:42 AM	11.565	11.605	11.565	11.585	12078
5/25/2016	11:43 AM	11.58	11.58	11.565	11.565	2100
5/25/2016	11:44 AM	11.61	11.61	11.565	11.58	20703
5/25/2016	11:45 AM	11.62	11.62	11.595	11.6	2255
5/25/2016	11:46 AM	11.64	11.67	11.62	11.62	30506
5/25/2016	11:47 AM	11.63	11.65	11.63	11.65	5300
5/25/2016	11:48 AM	11.63	11.63	11.62	11.63	3828
5/25/2016	11:49 AM	11.68	11.68	11.64	11.64	12107
5/25/2016	11:50 AM	11.7	11.7	11.68	11.69	7490
5/25/2016	11:51 AM	11.7	11.72	11.7	11.7	11804
5/25/2016	11:52 AM	11.67	11.715	11.66	11.7	13834
5/25/2016	11:53 AM	11.7	11.7	11.68	11.68	4700
5/25/2016	11:54 AM	11.69	11.7	11.69	11.69	7894
5/25/2016	11:55 AM	11.69	11.69	11.68	11.685	7900
5/25/2016	11:56 AM	11.67	11.71	11.67	11.7	11566
5/25/2016	11:57 AM	11.69	11.7	11.675	11.69	7418
5/25/2016	11:58 AM	11.63	11.68	11.63	11.68	25638
5/25/2016	11:59 AM	11.6	11.63	11.58	11.63	18807
5/25/2016	12:00 PM	11.61	11.62	11.61	11.61	3200
5/25/2016	12:01 PM	11.58	11.61	11.58	11.6	4700
5/25/2016	12:02 PM	11.62	11.62	11.59	11.59	5183
5/25/2016	12:03 PM	11.6	11.62	11.6	11.6	12434
5/25/2016	12:04 PM	11.6	11.61	11.59	11.6	4695
5/25/2016	12:05 PM	11.605	11.605	11.6	11.6	2500
5/25/2016	12:06 PM	11.59	11.61	11.58	11.58	8409
5/25/2016	12:07 PM	11.6	11.63	11.6	11.61	3115
5/25/2016	12:08 PM	11.6	11.61	11.59	11.59	3211
5/25/2016	12:09 PM	11.6	11.6	11.57	11.59	23803
5/25/2016	12:10 PM	11.62	11.62	11.61	11.61	700
5/25/2016	12:11 PM	11.62	11.62	11.61	11.62	3300
5/25/2016	12:12 PM	11.61	11.61	11.61	11.61	300
5/25/2016	12:13 PM	11.61	11.61	11.6	11.61	10163
5/25/2016	12:14 PM	11.64	11.64	11.61	11.61	6532
5/25/2016	12:15 PM	11.67	11.69	11.64	11.65	13732
5/25/2016	12:16 PM	11.67	11.68	11.66	11.68	9700
5/25/2016	12:17 PM	11.68	11.69	11.66	11.67	7000
5/25/2016	12:18 PM	11.71	11.71	11.67	11.68	9706
5/25/2016	12:19 PM	11.76	11.76	11.715	11.715	24398
5/25/2016	12:20 PM	11.85	11.87	11.77	11.77	67906
5/25/2016	12:21 PM	11.865	11.875	11.84	11.87	32922
5/25/2016	12:22 PM	11.85	11.87	11.84	11.865	11888
5/25/2016	12:23 PM	11.82	11.85	11.81	11.85	43329
5/25/2016	12:24 PM	11.83	11.83	11.81	11.81	700
5/25/2016	12:25 PM	11.84	11.85	11.81	11.83	10496
5/25/2016	12:26 PM	11.83	11.85	11.83	11.85	10809
5/25/2016	12:27 PM	11.82	11.85	11.82	11.83	15221
5/25/2016	12:28 PM	11.79	11.84	11.79	11.82	21742
5/25/2016	12:29 PM	11.84	11.84	11.8	11.8	13773
5/25/2016	12:30 PM	11.84	11.85	11.84	11.85	2502
5/25/2016	12:31 PM	11.85	11.855	11.84	11.84	8963
5/25/2016	12:32 PM	11.85	11.85	11.85	11.85	1900
5/25/2016	12:33 PM	11.82	11.84	11.81	11.84	7726
5/25/2016	12:34 PM	11.83	11.83	11.82	11.82	6100
5/25/2016	12:35 PM	11.79	11.82	11.79	11.82	7185
5/25/2016	12:36 PM	11.81	11.81	11.795	11.8	2300
5/25/2016	12:37 PM	11.855	11.855	11.8	11.8	35188
5/25/2016	12:38 PM	11.85	11.855	11.85	11.855	3081
5/25/2016	12:39 PM	11.86	11.86	11.84	11.85	5776
5/25/2016	12:40 PM	11.83	11.85	11.83	11.85	8022
5/25/2016	12:41 PM	11.8	11.83	11.79	11.83	9883
5/25/2016	12:42 PM	11.8	11.8	11.79	11.8	1589
5/25/2016	12:43 PM	11.78	11.79	11.77	11.79	12631
5/25/2016	12:44 PM	11.8	11.81	11.77	11.77	10049
5/25/2016	12:45 PM	11.81	11.81	11.81	11.81	400
5/25/2016	12:46 PM	11.84	11.84	11.8	11.81	13471
5/25/2016	12:47 PM	11.86	11.86	11.84	11.84	12564
5/25/2016	12:48 PM	11.86	11.865	11.855	11.855	4391
5/25/2016	12:49 PM	11.86	11.86	11.85	11.85	4472
5/25/2016	12:50 PM	11.82	11.86	11.815	11.86	19992
5/25/2016	12:51 PM	11.78	11.8	11.77	11.8	11662
5/25/2016	12:52 PM	11.76	11.77	11.76	11.77	500
5/25/2016	12:53 PM	11.78	11.78	11.77	11.77	11641
5/25/2016	12:54 PM	11.74	11.78	11.73	11.78	6001
5/25/2016	12:55 PM	11.76	11.76	11.74	11.74	4272
5/25/2016	12:56 PM	11.72	11.765	11.72	11.76	5553
5/25/2016	12:57 PM	11.76	11.76	11.715	11.72	11850
5/25/2016	12:58 PM	11.77	11.775	11.77	11.77	2200
5/25/2016	12:59 PM	11.75	11.76	11.75	11.76	1000
5/25/2016	1:00 PM	11.76	11.76	11.74	11.74	1500
5/25/2016	1:01 PM	11.72	11.76	11.72	11.76	3650
5/25/2016	1:02 PM	11.69	11.72	11.67	11.72	40486
5/25/2016	1:03 PM	11.64	11.68	11.64	11.68	7951
5/25/2016	1:04 PM	11.61	11.64	11.61	11.64	10077
5/25/2016	1:05 PM	11.6	11.615	11.59	11.6	13763
5/25/2016	1:06 PM	11.58	11.59	11.58	11.59	8468
5/25/2016	1:07 PM	11.56	11.57	11.56	11.57	6325
5/25/2016	1:08 PM	11.61	11.61	11.55	11.56	8264
5/25/2016	1:09 PM	11.61	11.62	11.6	11.61	30833
5/25/2016	1:10 PM	11.62	11.62	11.6	11.6	7400
5/25/2016	1:11 PM	11.64	11.64	11.61	11.62	14342
5/25/2016	1:12 PM	11.65	11.66	11.64	11.64	6160
5/25/2016	1:13 PM	11.66	11.67	11.66	11.67	600
5/25/2016	1:14 PM	11.674	11.68	11.67	11.67	3100
5/25/2016	1:15 PM	11.65	11.68	11.64	11.68	7227
5/25/2016	1:16 PM	11.65	11.65	11.64	11.64	600
5/25/2016	1:17 PM	11.66	11.67	11.66	11.67	6429
5/25/2016	1:18 PM	11.64	11.65	11.64	11.65	700
5/25/2016	1:19 PM	11.65	11.65	11.65	11.65	3200
5/25/2016	1:20 PM	11.66	11.66	11.66	11.66	3033
5/25/2016	1:21 PM	11.65	11.65	11.65	11.65	100
5/25/2016	1:22 PM	11.65	11.66	11.65	11.66	1200
5/25/2016	1:23 PM	11.65	11.65	11.65	11.65	700
5/25/2016	1:24 PM	11.67	11.67	11.66	11.66	14457
5/25/2016	1:25 PM	11.62	11.67	11.6	11.67	22930
5/25/2016	1:26 PM	11.64	11.64	11.64	11.64	1742
5/25/2016	1:27 PM	11.61	11.65	11.61	11.65	4829
5/25/2016	1:28 PM	11.62	11.62	11.61	11.61	3000
5/25/2016	1:29 PM	11.59	11.61	11.59	11.61	7200
5/25/2016	1:30 PM	11.58	11.61	11.58	11.6	4831
5/25/2016	1:31 PM	11.58	11.58	11.58	11.58	1600
5/25/2016	1:32 PM	11.59	11.59	11.59	11.59	2100
5/25/2016	1:33 PM	11.58	11.59	11.58	11.59	4500
5/25/2016	1:34 PM	11.6	11.6	11.59	11.59	15800
5/25/2016	1:35 PM	11.61	11.61	11.61	11.61	25641
5/25/2016	1:36 PM	11.6	11.6	11.59	11.6	3783
5/25/2016	1:37 PM	11.59	11.6	11.59	11.6	11810
5/25/2016	1:38 PM	11.63	11.635	11.6	11.6	16278
5/25/2016	1:39 PM	11.64	11.64	11.64	11.64	1133
5/25/2016	1:40 PM	11.64	11.64	11.64	11.64	300
5/25/2016	1:41 PM	11.66	11.66	11.64	11.65	5100
5/25/2016	1:42 PM	11.71	11.71	11.67	11.67	9287
5/25/2016	1:43 PM	11.68	11.69	11.68	11.69	2900
5/25/2016	1:44 PM	11.67	11.69	11.67	11.69	5500
5/25/2016	1:45 PM	11.65	11.67	11.65	11.665	5511
5/25/2016	1:46 PM	11.66	11.66	11.65	11.65	1477
5/25/2016	1:48 PM	11.67	11.68	11.67	11.68	1600
5/25/2016	1:49 PM	11.69	11.69	11.66	11.66	1500
5/25/2016	1:50 PM	11.69	11.7	11.69	11.69	2300
5/25/2016	1:51 PM	11.665	11.7	11.665	11.7	3846
5/25/2016	1:52 PM	11.66	11.66	11.65	11.65	438
5/25/2016	1:53 PM	11.63	11.65	11.63	11.65	2882
5/25/2016	1:55 PM	11.63	11.63	11.61	11.63	6456
5/25/2016	1:56 PM	11.66	11.66	11.62	11.63	2233
5/25/2016	1:57 PM	11.63	11.66	11.63	11.66	2600
5/25/2016	1:58 PM	11.67	11.67	11.65	11.65	836
5/25/2016	1:59 PM	11.66	11.66	11.66	11.66	600
5/25/2016	2:00 PM	11.67	11.67	11.67	11.67	300
5/25/2016	2:01 PM	11.67	11.67	11.63	11.63	4212
5/25/2016	2:02 PM	11.7	11.7	11.67	11.67	33881
5/25/2016	2:03 PM	11.73	11.73	11.71	11.71	10100
5/25/2016	2:04 PM	11.71	11.73	11.71	11.73	3382
5/25/2016	2:05 PM	11.76	11.76	11.71	11.71	15200
5/25/2016	2:06 PM	11.79	11.79	11.76	11.77	5300
5/25/2016	2:07 PM	11.79	11.79	11.79	11.79	900
5/25/2016	2:08 PM	11.81	11.81	11.8	11.8	8634
5/25/2016	2:09 PM	11.83	11.83	11.82	11.82	5100
5/25/2016	2:10 PM	11.8	11.83	11.8	11.83	4560
5/25/2016	2:11 PM	11.79	11.8	11.79	11.8	4352
5/25/2016	2:12 PM	11.78	11.78	11.78	11.78	1200
5/25/2016	2:13 PM	11.78	11.8	11.78	11.78	19312
5/25/2016	2:14 PM	11.78	11.78	11.76	11.77	4725
5/25/2016	2:15 PM	11.81	11.81	11.79	11.79	4285
5/25/2016	2:16 PM	11.8	11.81	11.8	11.81	1533
5/25/2016	2:17 PM	11.79	11.81	11.79	11.79	1766
5/25/2016	2:18 PM	11.8	11.8	11.8	11.8	3007
5/25/2016	2:19 PM	11.81	11.81	11.8	11.8	600
5/25/2016	2:20 PM	11.73	11.8	11.73	11.8	9974
5/25/2016	2:21 PM	11.73	11.74	11.73	11.73	4751
5/25/2016	2:22 PM	11.74	11.74	11.735	11.735	7000
5/25/2016	2:23 PM	11.7	11.73	11.7	11.73	14949
5/25/2016	2:24 PM	11.71	11.71	11.71	11.71	3966
5/25/2016	2:25 PM	11.71	11.74	11.7	11.74	3800
5/25/2016	2:26 PM	11.7	11.7	11.69	11.7	2400
5/25/2016	2:27 PM	11.72	11.73	11.71	11.71	7500
5/25/2016	2:28 PM	11.71	11.71	11.71	11.71	526
5/25/2016	2:29 PM	11.64	11.69	11.64	11.69	17650
5/25/2016	2:30 PM	11.69	11.69	11.65	11.65	8500
5/25/2016	2:31 PM	11.71	11.71	11.67	11.69	4500
5/25/2016	2:33 PM	11.74	11.76	11.72	11.72	19600
5/25/2016	2:34 PM	11.73	11.74	11.73	11.74	1749
5/25/2016	2:35 PM	11.68	11.72	11.68	11.72	3600
5/25/2016	2:36 PM	11.69	11.69	11.65	11.67	14300
5/25/2016	2:37 PM	11.68	11.71	11.68	11.7	7090
5/25/2016	2:38 PM	11.67	11.69	11.66	11.68	21560
5/25/2016	2:39 PM	11.7	11.71	11.69	11.69	6200
5/25/2016	2:40 PM	11.7	11.7	11.69	11.69	982
5/25/2016	2:41 PM	11.71	11.71	11.69	11.7	2240
5/25/2016	2:42 PM	11.71	11.72	11.71	11.72	7400
5/25/2016	2:43 PM	11.75	11.75	11.72	11.72	9900
5/25/2016	2:44 PM	11.74	11.75	11.74	11.75	5933
5/25/2016	2:45 PM	11.74	11.74	11.74	11.74	3100
5/25/2016	2:46 PM	11.66	11.74	11.66	11.74	14812
5/25/2016	2:47 PM	11.56	11.67	11.555	11.67	43991
5/25/2016	2:48 PM	11.59	11.59	11.55	11.56	9113
5/25/2016	2:49 PM	11.61	11.63	11.57	11.58	15249
5/25/2016	2:50 PM	11.72	11.72	11.61	11.61	41435
5/25/2016	2:51 PM	11.69	11.72	11.69	11.72	8600
5/25/2016	2:52 PM	11.75	11.75	11.71	11.71	7882
5/25/2016	2:53 PM	11.77	11.8	11.75	11.75	15539
5/25/2016	2:54 PM	11.76	11.76	11.75	11.76	3743
5/25/2016	2:55 PM	11.77	11.8	11.77	11.8	16827
5/25/2016	2:56 PM	11.8	11.8	11.77	11.77	16862
5/25/2016	2:57 PM	11.78	11.79	11.75	11.78	19400
5/25/2016	2:58 PM	11.79	11.81	11.79	11.79	4408
5/25/2016	2:59 PM	11.85	11.85	11.82	11.82	33857
5/25/2016	3:00 PM	11.94	11.95	11.85	11.85	42493
5/25/2016	3:01 PM	11.95	11.95	11.93	11.95	24778
5/25/2016	3:02 PM	11.94	11.95	11.93	11.95	4535
5/25/2016	3:03 PM	11.93	11.94	11.92	11.94	5855
5/25/2016	3:04 PM	11.97	11.97	11.91	11.93	21048
5/25/2016	3:05 PM	11.99	12	11.98	11.98	25044
5/25/2016	3:06 PM	12.02	12.02	12	12.01	17345
5/25/2016	3:07 PM	11.97	12.01	11.97	12.01	18901
5/25/2016	3:08 PM	11.96	11.96	11.94	11.96	23000
5/25/2016	3:09 PM	11.9	11.95	11.9	11.94	19500
5/25/2016	3:10 PM	11.89	11.92	11.88	11.92	5300
5/25/2016	3:11 PM	11.92	11.92	11.88	11.89	8120
5/25/2016	3:12 PM	11.98	11.98	11.93	11.93	8900
5/25/2016	3:13 PM	11.97	11.99	11.97	11.98	4400
5/25/2016	3:14 PM	11.99	12	11.95	11.97	14293
5/25/2016	3:15 PM	12	12	11.98	11.99	5368
5/25/2016	3:16 PM	11.94	11.995	11.93	11.995	12996
5/25/2016	3:17 PM	11.92	11.96	11.92	11.96	9510
5/25/2016	3:18 PM	11.92	11.92	11.91	11.92	3800
5/25/2016	3:19 PM	11.9	11.92	11.87	11.92	13038
5/25/2016	3:20 PM	11.91	11.95	11.91	11.91	9834
5/25/2016	3:21 PM	11.9	11.9	11.89	11.9	1750
5/25/2016	3:22 PM	11.86	11.9	11.86	11.9	6783
5/25/2016	3:23 PM	11.93	11.94	11.87	11.87	6500
5/25/2016	3:24 PM	11.93	11.94	11.92	11.92	550
5/25/2016	3:25 PM	11.91	11.93	11.91	11.92	3400
5/25/2016	3:26 PM	11.93	11.93	11.91	11.91	4584
5/25/2016	3:27 PM	11.9	11.91	11.89	11.91	3200
5/25/2016	3:28 PM	11.9	11.914	11.89	11.9	5495
5/25/2016	3:29 PM	11.84	11.89	11.84	11.89	12750
5/25/2016	3:30 PM	11.73	11.84	11.73	11.84	44513
5/25/2016	3:31 PM	11.79	11.79	11.72	11.73	18206
5/25/2016	3:32 PM	11.79	11.81	11.78	11.785	5157
5/25/2016	3:33 PM	11.72	11.78	11.71	11.78	18450
5/25/2016	3:34 PM	11.72	11.75	11.71	11.73	8802
5/25/2016	3:35 PM	11.71	11.72	11.69	11.72	18201
5/25/2016	3:36 PM	11.73	11.73	11.7	11.7	4400
5/25/2016	3:37 PM	11.75	11.76	11.73	11.74	16733
5/25/2016	3:38 PM	11.73	11.76	11.73	11.76	4300
5/25/2016	3:39 PM	11.72	11.72	11.69	11.71	6731
5/25/2016	3:40 PM	11.78	11.78	11.74	11.74	20776
5/25/2016	3:41 PM	11.77	11.775	11.72	11.755	17200
5/25/2016	3:42 PM	11.76	11.76	11.72	11.72	7057
5/25/2016	3:43 PM	11.77	11.77	11.76	11.76	2437
5/25/2016	3:44 PM	11.76	11.76	11.76	11.76	600
5/25/2016	3:45 PM	11.76	11.76	11.74	11.75	23727
5/25/2016	3:46 PM	11.78	11.79	11.77	11.77	5855
5/25/2016	3:47 PM	11.83	11.83	11.77	11.78	6621
5/25/2016	3:48 PM	11.81	11.85	11.8	11.83	15683
5/25/2016	3:49 PM	11.77	11.83	11.77	11.82	12800
5/25/2016	3:50 PM	11.81	11.81	11.77	11.78	3541
5/25/2016	3:51 PM	11.79	11.81	11.79	11.81	5900
5/25/2016	3:52 PM	11.77	11.79	11.77	11.79	5191
5/25/2016	3:53 PM	11.78	11.79	11.78	11.78	4692
5/25/2016	3:54 PM	11.8	11.84	11.79	11.79	17929
5/25/2016	3:55 PM	11.8	11.82	11.79	11.8	17131
5/25/2016	3:56 PM	11.73	11.8	11.72	11.8	25624
5/25/2016	3:57 PM	11.695	11.72	11.69	11.72	21028
5/25/2016	3:58 PM	11.69	11.7	11.69	11.7	31553
5/25/2016	3:59 PM	11.69	11.7	11.69	11.69	15819
5/25/2016	4:00 PM	11.74	11.77	11.674	11.69	63804
5/26/2016	9:31 AM	11.67	11.71	11.66	11.7	46483
5/26/2016	9:32 AM	11.61	11.67	11.61	11.67	26270
5/26/2016	9:33 AM	11.61	11.62	11.59	11.62	27871
5/26/2016	9:34 AM	11.56	11.62	11.54	11.61	51086
5/26/2016	9:35 AM	11.57	11.6	11.55	11.56	17766
5/26/2016	9:36 AM	11.63	11.64	11.57	11.57	24078
5/26/2016	9:37 AM	11.66	11.67	11.63	11.63	43750
5/26/2016	9:38 AM	11.7	11.73	11.66	11.68	53931
5/26/2016	9:39 AM	11.756	11.77	11.71	11.71	54620
5/26/2016	9:40 AM	11.67	11.75	11.66	11.75	42002
5/26/2016	9:41 AM	11.61	11.66	11.61	11.66	42152
5/26/2016	9:42 AM	11.61	11.62	11.58	11.6	31244
5/26/2016	9:43 AM	11.64	11.69	11.62	11.62	32022
5/26/2016	9:44 AM	11.59	11.63	11.58	11.63	41815
5/26/2016	9:45 AM	11.49	11.6	11.49	11.59	88574
5/26/2016	9:46 AM	11.49	11.51	11.47	11.5	79203
5/26/2016	9:47 AM	11.51	11.54	11.49	11.49	50067
5/26/2016	9:48 AM	11.58	11.64	11.51	11.51	44699
5/26/2016	9:49 AM	11.62	11.63	11.56	11.58	35073
5/26/2016	9:50 AM	11.58	11.62	11.56	11.62	34585
5/26/2016	9:51 AM	11.61	11.62	11.56	11.58	30170
5/26/2016	9:52 AM	11.63	11.65	11.61	11.61	48403
5/26/2016	9:53 AM	11.58	11.63	11.56	11.63	24696
5/26/2016	9:54 AM	11.61	11.64	11.59	11.59	37740
5/26/2016	9:55 AM	11.66	11.66	11.61	11.62	10300
5/26/2016	9:56 AM	11.66	11.67	11.65	11.66	12386
5/26/2016	9:57 AM	11.69	11.7	11.66	11.66	35740
5/26/2016	9:58 AM	11.68	11.7	11.68	11.68	8634
5/26/2016	9:59 AM	11.77	11.78	11.67	11.67	73681
5/26/2016	10:00 AM	11.75	11.78	11.75	11.77	12234
5/26/2016	10:01 AM	11.66	11.75	11.66	11.75	27698
5/26/2016	10:02 AM	11.66	11.71	11.65	11.66	23260
5/26/2016	10:03 AM	11.61	11.66	11.61	11.66	25768
5/26/2016	10:04 AM	11.59	11.62	11.58	11.61	19973
5/26/2016	10:05 AM	11.61	11.62	11.58	11.59	13975
5/26/2016	10:06 AM	11.669	11.69	11.61	11.61	29561
5/26/2016	10:07 AM	11.66	11.68	11.65	11.67	8068
5/26/2016	10:08 AM	11.56	11.645	11.56	11.63	20191
5/26/2016	10:09 AM	11.55	11.56	11.54	11.56	27735
5/26/2016	10:10 AM	11.6	11.6	11.55	11.56	28141
5/26/2016	10:11 AM	11.58	11.58	11.55	11.58	17326
5/26/2016	10:12 AM	11.59	11.61	11.56	11.58	11100
5/26/2016	10:13 AM	11.55	11.61	11.55	11.6	10400
5/26/2016	10:14 AM	11.56	11.56	11.54	11.54	11700
5/26/2016	10:15 AM	11.61	11.61	11.56	11.56	14639
5/26/2016	10:16 AM	11.57	11.62	11.56	11.61	12563
5/26/2016	10:17 AM	11.56	11.58	11.55	11.569	51381
5/26/2016	10:18 AM	11.54	11.57	11.53	11.56	27263
5/26/2016	10:19 AM	11.49	11.53	11.485	11.53	36890
5/26/2016	10:20 AM	11.451	11.49	11.451	11.49	34331
5/26/2016	10:21 AM	11.48	11.48	11.455	11.46	8419
5/26/2016	10:22 AM	11.48	11.49	11.48	11.48	10349
5/26/2016	10:23 AM	11.45	11.47	11.45	11.47	16644
5/26/2016	10:24 AM	11.44	11.46	11.42	11.44	43472
5/26/2016	10:25 AM	11.47	11.48	11.43	11.44	46120
5/26/2016	10:26 AM	11.43	11.46	11.41	11.46	34836
5/26/2016	10:27 AM	11.41	11.44	11.4	11.44	24456
5/26/2016	10:28 AM	11.47	11.47	11.4	11.41	61426
5/26/2016	10:29 AM	11.47	11.49	11.46	11.46	11073
5/26/2016	10:30 AM	11.49	11.53	11.46	11.46	21365
5/26/2016	10:31 AM	11.42	11.47	11.42	11.47	28997
5/26/2016	10:32 AM	11.4	11.42	11.4	11.4	14514
5/26/2016	10:33 AM	11.47	11.48	11.41	11.41	22330
5/26/2016	10:34 AM	11.44	11.47	11.42	11.47	20162
5/26/2016	10:35 AM	11.53	11.54	11.44	11.44	15228
5/26/2016	10:36 AM	11.58	11.58	11.53	11.53	21851
5/26/2016	10:37 AM	11.53	11.57	11.52	11.57	14296
5/26/2016	10:38 AM	11.5	11.53	11.49	11.53	21500
5/26/2016	10:39 AM	11.49	11.505	11.47	11.5	12293
5/26/2016	10:40 AM	11.5	11.51	11.47	11.49	16029
5/26/2016	10:41 AM	11.45	11.49	11.45	11.48	13868
5/26/2016	10:42 AM	11.49	11.49	11.46	11.46	8700
5/26/2016	10:43 AM	11.47	11.49	11.47	11.49	7337
5/26/2016	10:44 AM	11.48	11.48	11.43	11.47	22421
5/26/2016	10:45 AM	11.49	11.5	11.48	11.49	38798
5/26/2016	10:46 AM	11.55	11.57	11.49	11.49	32538
5/26/2016	10:47 AM	11.63	11.63	11.55	11.55	16506
5/26/2016	10:48 AM	11.56	11.62	11.54	11.62	12500
5/26/2016	10:49 AM	11.61	11.61	11.56	11.56	26971
5/26/2016	10:50 AM	11.61	11.61	11.57	11.6	9400
5/26/2016	10:51 AM	11.67	11.67	11.6	11.61	32057
5/26/2016	10:52 AM	11.63	11.665	11.61	11.665	20162
5/26/2016	10:53 AM	11.67	11.67	11.62	11.62	7562
5/26/2016	10:54 AM	11.68	11.68	11.65	11.665	12524
5/26/2016	10:55 AM	11.67	11.68	11.66	11.68	11643
5/26/2016	10:56 AM	11.68	11.68	11.67	11.67	14600
5/26/2016	10:57 AM	11.67	11.68	11.63	11.68	24418
5/26/2016	10:58 AM	11.67	11.7	11.66	11.68	14743
5/26/2016	10:59 AM	11.68	11.68	11.666	11.68	12439
5/26/2016	11:00 AM	11.75	11.75	11.69	11.69	47598
5/26/2016	11:01 AM	11.74	11.75	11.68	11.75	30194
5/26/2016	11:02 AM	11.74	11.74	11.72	11.74	11100
5/26/2016	11:03 AM	11.7	11.74	11.69	11.74	14348
5/26/2016	11:04 AM	11.68	11.69	11.65	11.69	13799
5/26/2016	11:05 AM	11.66	11.685	11.63	11.68	15500
5/26/2016	11:06 AM	11.67	11.68	11.66	11.66	17578
5/26/2016	11:07 AM	11.68	11.715	11.68	11.68	11500
5/26/2016	11:08 AM	11.7	11.72	11.69	11.69	24585
5/26/2016	11:09 AM	11.68	11.7	11.68	11.7	6200
5/26/2016	11:10 AM	11.69	11.7	11.68	11.69	8400
5/26/2016	11:11 AM	11.67	11.68	11.66	11.68	6436
5/26/2016	11:12 AM	11.68	11.7	11.67	11.67	6900
5/26/2016	11:13 AM	11.66	11.66	11.63	11.66	41823
5/26/2016	11:14 AM	11.62	11.65	11.62	11.65	9096
5/26/2016	11:15 AM	11.64	11.64	11.61	11.61	2000
5/26/2016	11:16 AM	11.68	11.68	11.64	11.64	6149
5/26/2016	11:17 AM	11.62	11.7	11.62	11.68	17186
5/26/2016	11:18 AM	11.62	11.62	11.59	11.62	9662
5/26/2016	11:19 AM	11.62	11.65	11.62	11.62	15100
5/26/2016	11:20 AM	11.61	11.62	11.6	11.61	5430
5/26/2016	11:21 AM	11.64	11.64	11.61	11.61	3300
5/26/2016	11:22 AM	11.65	11.67	11.65	11.65	6500
5/26/2016	11:23 AM	11.61	11.65	11.59	11.64	17850
5/26/2016	11:24 AM	11.59	11.62	11.56	11.61	48520
5/26/2016	11:25 AM	11.58	11.6	11.58	11.6	5034
5/26/2016	11:26 AM	11.6	11.62	11.58	11.58	8676
5/26/2016	11:27 AM	11.61	11.61	11.6	11.6	1600
5/26/2016	11:28 AM	11.63	11.63	11.6	11.6	9800
5/26/2016	11:29 AM	11.56	11.64	11.56	11.64	16459
5/26/2016	11:30 AM	11.54	11.57	11.53	11.56	29836
5/26/2016	11:31 AM	11.55	11.56	11.54	11.54	9257
5/26/2016	11:32 AM	11.58	11.59	11.55	11.55	20428
5/26/2016	11:33 AM	11.55	11.56	11.53	11.56	3250
5/26/2016	11:34 AM	11.59	11.59	11.55	11.55	3971
5/26/2016	11:35 AM	11.56	11.62	11.555	11.58	23360
5/26/2016	11:36 AM	11.55	11.56	11.55	11.56	7866
5/26/2016	11:37 AM	11.56	11.57	11.55	11.55	14200
5/26/2016	11:38 AM	11.54	11.55	11.54	11.55	4230
5/26/2016	11:39 AM	11.57	11.57	11.54	11.54	5435
5/26/2016	11:40 AM	11.55	11.58	11.55	11.57	10600
5/26/2016	11:41 AM	11.55	11.56	11.52	11.56	10146
5/26/2016	11:42 AM	11.59	11.59	11.55	11.55	6400
5/26/2016	11:43 AM	11.57	11.59	11.56	11.59	6274
5/26/2016	11:44 AM	11.53	11.56	11.52	11.56	9272
5/26/2016	11:45 AM	11.54	11.55	11.51	11.53	10200
5/26/2016	11:46 AM	11.54	11.55	11.54	11.54	6101
5/26/2016	11:47 AM	11.57	11.58	11.54	11.54	20000
5/26/2016	11:48 AM	11.56	11.57	11.56	11.57	8138
5/26/2016	11:49 AM	11.59	11.59	11.56	11.56	16323
5/26/2016	11:50 AM	11.64	11.64	11.59	11.59	25441
5/26/2016	11:51 AM	11.62	11.64	11.62	11.64	16217
5/26/2016	11:52 AM	11.6	11.62	11.59	11.62	10960
5/26/2016	11:53 AM	11.61	11.62	11.59	11.61	8600
5/26/2016	11:54 AM	11.61	11.64	11.61	11.62	6100
5/26/2016	11:55 AM	11.63	11.64	11.61	11.62	5000
5/26/2016	11:56 AM	11.57	11.62	11.57	11.62	14540
5/26/2016	11:57 AM	11.62	11.62	11.57	11.57	12500
5/26/2016	11:58 AM	11.62	11.63	11.62	11.62	1800
5/26/2016	11:59 AM	11.57	11.61	11.56	11.61	12700
5/26/2016	12:00 PM	11.57	11.57	11.56	11.57	4200
5/26/2016	12:01 PM	11.57	11.59	11.57	11.58	8800
5/26/2016	12:02 PM	11.57	11.58	11.55	11.56	16721
5/26/2016	12:03 PM	11.55	11.59	11.545	11.576	18007
5/26/2016	12:04 PM	11.58	11.59	11.55	11.55	5800
5/26/2016	12:05 PM	11.59	11.6	11.57	11.58	6600
5/26/2016	12:06 PM	11.53	11.58	11.53	11.58	10322
5/26/2016	12:07 PM	11.53	11.53	11.502	11.53	15892
5/26/2016	12:08 PM	11.58	11.58	11.54	11.54	9973
5/26/2016	12:09 PM	11.59	11.59	11.56	11.59	6600
5/26/2016	12:10 PM	11.57	11.59	11.56	11.59	5100
5/26/2016	12:11 PM	11.56	11.57	11.54	11.56	3900
5/26/2016	12:12 PM	11.58	11.6	11.57	11.57	11308
5/26/2016	12:13 PM	11.56	11.57	11.56	11.57	3778
5/26/2016	12:14 PM	11.55	11.55	11.55	11.55	4800
5/26/2016	12:15 PM	11.6	11.6	11.56	11.56	4400
5/26/2016	12:16 PM	11.64	11.64	11.6	11.6	10045
5/26/2016	12:17 PM	11.65	11.65	11.64	11.64	16978
5/26/2016	12:18 PM	11.64	11.68	11.64	11.65	17732
5/26/2016	12:19 PM	11.65	11.66	11.64	11.64	5960
5/26/2016	12:20 PM	11.66	11.67	11.66	11.66	3200
5/26/2016	12:21 PM	11.64	11.68	11.64	11.68	3200
5/26/2016	12:22 PM	11.64	11.64	11.64	11.64	1200
5/26/2016	12:23 PM	11.65	11.66	11.64	11.64	5648
5/26/2016	12:24 PM	11.64	11.66	11.64	11.65	2100
5/26/2016	12:25 PM	11.63	11.65	11.63	11.65	3840
5/26/2016	12:26 PM	11.63	11.64	11.63	11.64	5000
5/26/2016	12:27 PM	11.665	11.67	11.64	11.64	20674
5/26/2016	12:28 PM	11.64	11.66	11.64	11.66	1040
5/26/2016	12:29 PM	11.6	11.63	11.6	11.63	6000
5/26/2016	12:30 PM	11.62	11.62	11.6	11.6	600
5/26/2016	12:31 PM	11.6	11.61	11.6	11.61	3100
5/26/2016	12:32 PM	11.59	11.6	11.59	11.6	8600
5/26/2016	12:33 PM	11.58	11.59	11.58	11.59	4567
5/26/2016	12:34 PM	11.57	11.58	11.57	11.58	4100
5/26/2016	12:35 PM	11.58	11.59	11.58	11.58	12838
5/26/2016	12:36 PM	11.57	11.59	11.57	11.58	11970
5/26/2016	12:37 PM	11.56	11.57	11.56	11.57	3220
5/26/2016	12:38 PM	11.58	11.58	11.57	11.57	4500
5/26/2016	12:39 PM	11.56	11.58	11.56	11.58	1300
5/26/2016	12:40 PM	11.55	11.55	11.55	11.55	7715
5/26/2016	12:41 PM	11.56	11.56	11.55	11.55	1600
5/26/2016	12:42 PM	11.56	11.58	11.56	11.58	2500
5/26/2016	12:43 PM	11.55	11.57	11.55	11.57	1621
5/26/2016	12:44 PM	11.56	11.56	11.55	11.56	5600
5/26/2016	12:45 PM	11.56	11.57	11.56	11.56	2200
5/26/2016	12:46 PM	11.56	11.56	11.54	11.55	17809
5/26/2016	12:47 PM	11.55	11.58	11.55	11.57	6962
5/26/2016	12:48 PM	11.57	11.57	11.55	11.55	6791
5/26/2016	12:49 PM	11.54	11.57	11.54	11.57	8812
5/26/2016	12:50 PM	11.52	11.53	11.5	11.53	14390
5/26/2016	12:51 PM	11.55	11.56	11.52	11.52	8750
5/26/2016	12:52 PM	11.55	11.56	11.55	11.55	2650
5/26/2016	12:53 PM	11.55	11.57	11.55	11.56	6400
5/26/2016	12:54 PM	11.6	11.6	11.54	11.54	16774
5/26/2016	12:55 PM	11.61	11.61	11.6	11.6	1400
5/26/2016	12:56 PM	11.61	11.64	11.58	11.62	12815
5/26/2016	12:57 PM	11.63	11.65	11.63	11.63	8754
5/26/2016	12:58 PM	11.66	11.66	11.65	11.65	8000
5/26/2016	12:59 PM	11.67	11.67	11.66	11.66	10300
5/26/2016	1:00 PM	11.65	11.66	11.65	11.66	6400
5/26/2016	1:01 PM	11.64	11.64	11.64	11.64	1000
5/26/2016	1:02 PM	11.62	11.65	11.62	11.65	5424
5/26/2016	1:03 PM	11.61	11.61	11.59	11.6	9674
5/26/2016	1:04 PM	11.64	11.64	11.61	11.61	2100
5/26/2016	1:05 PM	11.63	11.63	11.63	11.63	900
5/26/2016	1:06 PM	11.66	11.66	11.62	11.62	8600
5/26/2016	1:07 PM	11.64	11.68	11.64	11.67	9720
5/26/2016	1:08 PM	11.63	11.64	11.63	11.64	4019
5/26/2016	1:09 PM	11.64	11.64	11.63	11.63	3200
5/26/2016	1:10 PM	11.66	11.66	11.64	11.64	6600
5/26/2016	1:11 PM	11.69	11.69	11.67	11.67	4650
5/26/2016	1:12 PM	11.67	11.69	11.67	11.69	2800
5/26/2016	1:13 PM	11.68	11.68	11.66	11.67	3400
5/26/2016	1:14 PM	11.68	11.71	11.68	11.69	18872
5/26/2016	1:15 PM	11.67	11.68	11.66	11.68	3300
5/26/2016	1:16 PM	11.63	11.67	11.61	11.67	18400
5/26/2016	1:17 PM	11.62	11.63	11.61	11.63	3800
5/26/2016	1:18 PM	11.6	11.6	11.59	11.6	14234
5/26/2016	1:19 PM	11.6	11.6	11.57	11.6	12755
5/26/2016	1:20 PM	11.61	11.63	11.61	11.61	6200
5/26/2016	1:21 PM	11.64	11.64	11.61	11.61	10800
5/26/2016	1:22 PM	11.61	11.64	11.61	11.64	2223
5/26/2016	1:23 PM	11.65	11.66	11.61	11.61	12339
5/26/2016	1:24 PM	11.65	11.66	11.64	11.65	4100
5/26/2016	1:25 PM	11.62	11.645	11.62	11.64	2040
5/26/2016	1:26 PM	11.62	11.63	11.61	11.615	4600
5/26/2016	1:27 PM	11.61	11.63	11.61	11.62	6600
5/26/2016	1:28 PM	11.61	11.63	11.61	11.61	8310
5/26/2016	1:29 PM	11.63	11.63	11.61	11.61	7800
5/26/2016	1:30 PM	11.6	11.62	11.6	11.62	6756
5/26/2016	1:31 PM	11.59	11.6	11.57	11.6	30710
5/26/2016	1:32 PM	11.6	11.6	11.57	11.58	9009
5/26/2016	1:33 PM	11.6	11.61	11.6	11.6	6200
5/26/2016	1:34 PM	11.56	11.59	11.56	11.59	14300
5/26/2016	1:35 PM	11.57	11.57	11.56	11.56	2517
5/26/2016	1:36 PM	11.56	11.56	11.56	11.56	4520
5/26/2016	1:37 PM	11.57	11.57	11.55	11.56	27121
5/26/2016	1:38 PM	11.56	11.57	11.56	11.57	4300
5/26/2016	1:39 PM	11.56	11.56	11.56	11.56	8972
5/26/2016	1:40 PM	11.59	11.595	11.56	11.56	10600
5/26/2016	1:41 PM	11.6	11.62	11.6	11.6	9000
5/26/2016	1:42 PM	11.63	11.63	11.61	11.61	7400
5/26/2016	1:43 PM	11.64	11.64	11.63	11.64	3400
5/26/2016	1:44 PM	11.6	11.63	11.59	11.63	6550
5/26/2016	1:45 PM	11.63	11.63	11.59	11.6	2911
5/26/2016	1:46 PM	11.65	11.65	11.63	11.63	9326
5/26/2016	1:47 PM	11.64	11.65	11.63	11.65	12671
5/26/2016	1:48 PM	11.64	11.64	11.63	11.64	2100
5/26/2016	1:49 PM	11.61	11.63	11.6	11.63	9100
5/26/2016	1:50 PM	11.6	11.6	11.59	11.6	11330
5/26/2016	1:51 PM	11.63	11.63	11.6	11.6	6612
5/26/2016	1:52 PM	11.65	11.65	11.63	11.63	5744
5/26/2016	1:53 PM	11.64	11.64	11.64	11.64	4900
5/26/2016	1:54 PM	11.62	11.63	11.62	11.63	4033
5/26/2016	1:55 PM	11.58	11.62	11.58	11.62	6160
5/26/2016	1:56 PM	11.6	11.6	11.58	11.58	3500
5/26/2016	1:57 PM	11.55	11.6	11.55	11.59	22838
5/26/2016	1:58 PM	11.56	11.56	11.54	11.55	9830
5/26/2016	1:59 PM	11.57	11.57	11.56	11.57	4600
5/26/2016	2:00 PM	11.57	11.57	11.57	11.57	4100
5/26/2016	2:01 PM	11.57	11.57	11.56	11.57	7000
5/26/2016	2:02 PM	11.55	11.56	11.55	11.56	8469
5/26/2016	2:03 PM	11.54	11.55	11.51	11.55	23980
5/26/2016	2:04 PM	11.53	11.54	11.53	11.54	2371
5/26/2016	2:05 PM	11.54	11.55	11.54	11.54	2576
5/26/2016	2:06 PM	11.59	11.59	11.55	11.55	8752
5/26/2016	2:07 PM	11.58	11.6	11.57	11.59	6452
5/26/2016	2:08 PM	11.56	11.57	11.55	11.57	3400
5/26/2016	2:09 PM	11.54	11.56	11.535	11.56	4100
5/26/2016	2:10 PM	11.54	11.56	11.54	11.55	14600
5/26/2016	2:11 PM	11.53	11.54	11.53	11.54	4700
5/26/2016	2:12 PM	11.48	11.53	11.48	11.53	24667
5/26/2016	2:13 PM	11.48	11.5	11.471	11.484	11900
5/26/2016	2:14 PM	11.48	11.48	11.47	11.48	6396
5/26/2016	2:15 PM	11.45	11.47	11.44	11.47	20261
5/26/2016	2:16 PM	11.49	11.49	11.45	11.45	16789
5/26/2016	2:17 PM	11.48	11.49	11.47	11.48	5600
5/26/2016	2:18 PM	11.47	11.49	11.47	11.48	5800
5/26/2016	2:19 PM	11.47	11.48	11.47	11.47	2700
5/26/2016	2:20 PM	11.46	11.46	11.44	11.46	11600
5/26/2016	2:21 PM	11.47	11.47	11.46	11.46	16800
5/26/2016	2:22 PM	11.47	11.47	11.47	11.47	1800
5/26/2016	2:23 PM	11.46	11.48	11.45	11.47	10948
5/26/2016	2:24 PM	11.46	11.47	11.46	11.46	7082
5/26/2016	2:25 PM	11.45	11.45	11.45	11.45	11500
5/26/2016	2:26 PM	11.51	11.51	11.44	11.44	15900
5/26/2016	2:27 PM	11.51	11.53	11.51	11.51	9000
5/26/2016	2:28 PM	11.5	11.51	11.5	11.5	2200
5/26/2016	2:29 PM	11.52	11.52	11.5	11.5	1560
5/26/2016	2:30 PM	11.49	11.51	11.49	11.51	3390
5/26/2016	2:31 PM	11.5	11.5	11.5	11.5	5718
5/26/2016	2:32 PM	11.5	11.5	11.5	11.5	2300
5/26/2016	2:33 PM	11.51	11.51	11.5	11.5	1700
5/26/2016	2:34 PM	11.51	11.51	11.49	11.5	7125
5/26/2016	2:35 PM	11.46	11.5	11.46	11.5	15534
5/26/2016	2:36 PM	11.48	11.48	11.46	11.46	4347
5/26/2016	2:37 PM	11.52	11.52	11.48	11.48	8133
5/26/2016	2:38 PM	11.52	11.53	11.52	11.52	7400
5/26/2016	2:39 PM	11.53	11.55	11.52	11.52	13832
5/26/2016	2:40 PM	11.53	11.53	11.52	11.52	10164
5/26/2016	2:41 PM	11.55	11.55	11.52	11.52	7909
5/26/2016	2:42 PM	11.56	11.57	11.55	11.55	5600
5/26/2016	2:43 PM	11.56	11.565	11.54	11.55	6950
5/26/2016	2:44 PM	11.59	11.59	11.57	11.57	12146
5/26/2016	2:45 PM	11.59	11.595	11.58	11.59	8075
5/26/2016	2:46 PM	11.59	11.595	11.56	11.59	13539
5/26/2016	2:47 PM	11.59	11.59	11.59	11.59	1200
5/26/2016	2:48 PM	11.57	11.59	11.57	11.59	3400
5/26/2016	2:49 PM	11.5	11.55	11.5	11.55	33916
5/26/2016	2:50 PM	11.54	11.545	11.5	11.5	24286
5/26/2016	2:51 PM	11.53	11.54	11.53	11.53	2100
5/26/2016	2:52 PM	11.5	11.53	11.495	11.53	15161
5/26/2016	2:53 PM	11.52	11.52	11.49	11.49	20401
5/26/2016	2:54 PM	11.52	11.52	11.51	11.51	1300
5/26/2016	2:55 PM	11.51	11.54	11.51	11.52	12550
5/26/2016	2:56 PM	11.5	11.5	11.49	11.5	2400
5/26/2016	2:57 PM	11.5	11.5	11.48	11.5	7900
5/26/2016	2:58 PM	11.53	11.53	11.5	11.5	17100
5/26/2016	2:59 PM	11.52	11.52	11.52	11.52	1300
5/26/2016	3:00 PM	11.49	11.51	11.49	11.51	8308
5/26/2016	3:01 PM	11.47	11.48	11.47	11.48	4690
5/26/2016	3:02 PM	11.51	11.51	11.46	11.47	14680
5/26/2016	3:03 PM	11.5	11.51	11.5	11.51	8300
5/26/2016	3:04 PM	11.49	11.49	11.485	11.485	1000
5/26/2016	3:05 PM	11.52	11.52	11.5	11.5	6500
5/26/2016	3:06 PM	11.51	11.51	11.49	11.51	7500
5/26/2016	3:07 PM	11.48	11.5	11.48	11.5	9370
5/26/2016	3:08 PM	11.45	11.48	11.45	11.48	18610
5/26/2016	3:09 PM	11.47	11.47	11.46	11.46	7532
5/26/2016	3:10 PM	11.46	11.46	11.45	11.45	7721
5/26/2016	3:11 PM	11.5	11.5	11.46	11.46	6200
5/26/2016	3:12 PM	11.5	11.5	11.5	11.5	4535
5/26/2016	3:13 PM	11.51	11.51	11.5	11.5	6000
5/26/2016	3:14 PM	11.47	11.5	11.47	11.5	8200
5/26/2016	3:15 PM	11.5	11.5	11.47	11.47	14804
5/26/2016	3:16 PM	11.52	11.52	11.51	11.51	3921
5/26/2016	3:17 PM	11.51	11.51	11.51	11.51	2500
5/26/2016	3:18 PM	11.48	11.51	11.48	11.51	2666
5/26/2016	3:19 PM	11.46	11.48	11.44	11.48	9043
5/26/2016	3:20 PM	11.45	11.46	11.43	11.46	14244
5/26/2016	3:21 PM	11.44	11.45	11.43	11.45	5379
5/26/2016	3:22 PM	11.44	11.44	11.44	11.44	4200
5/26/2016	3:23 PM	11.45	11.45	11.435	11.44	4127
5/26/2016	3:24 PM	11.44	11.44	11.44	11.44	1100
5/26/2016	3:25 PM	11.46	11.46	11.435	11.44	6190
5/26/2016	3:26 PM	11.45	11.46	11.45	11.46	5930
5/26/2016	3:27 PM	11.44	11.45	11.44	11.45	4099
5/26/2016	3:28 PM	11.45	11.45	11.44	11.44	2271
5/26/2016	3:29 PM	11.49	11.49	11.46	11.46	14845
5/26/2016	3:30 PM	11.47	11.49	11.47	11.49	5400
5/26/2016	3:32 PM	11.47	11.47	11.46	11.46	9200
5/26/2016	3:33 PM	11.5	11.5	11.47	11.47	7920
5/26/2016	3:34 PM	11.5	11.5	11.48	11.49	2600
5/26/2016	3:35 PM	11.47	11.49	11.47	11.49	2800
5/26/2016	3:36 PM	11.5	11.5	11.47	11.47	11232
5/26/2016	3:37 PM	11.53	11.53	11.51	11.51	19750
5/26/2016	3:38 PM	11.52	11.53	11.52	11.53	15270
5/26/2016	3:39 PM	11.51	11.52	11.51	11.52	5800
5/26/2016	3:40 PM	11.506	11.51	11.5	11.505	9300
5/26/2016	3:41 PM	11.5	11.5	11.49	11.5	4225
5/26/2016	3:42 PM	11.47	11.49	11.47	11.49	13500
5/26/2016	3:43 PM	11.49	11.49	11.47	11.47	11000
5/26/2016	3:44 PM	11.5	11.505	11.49	11.49	8400
5/26/2016	3:45 PM	11.5	11.5	11.5	11.5	4900
5/26/2016	3:46 PM	11.52	11.52	11.51	11.51	10589
5/26/2016	3:47 PM	11.5	11.52	11.5	11.52	4221
5/26/2016	3:48 PM	11.51	11.52	11.51	11.51	5100
5/26/2016	3:49 PM	11.51	11.53	11.51	11.52	14687
5/26/2016	3:50 PM	11.49	11.51	11.49	11.51	6786
5/26/2016	3:51 PM	11.49	11.49	11.48	11.49	14767
5/26/2016	3:52 PM	11.5	11.5	11.49	11.49	9069
5/26/2016	3:53 PM	11.51	11.51	11.5	11.505	3794
5/26/2016	3:54 PM	11.51	11.52	11.51	11.52	37903
5/26/2016	3:55 PM	11.52	11.52	11.505	11.51	5907
5/26/2016	3:56 PM	11.53	11.53	11.519	11.52	36177
5/26/2016	3:57 PM	11.51	11.52	11.51	11.52	12998
5/26/2016	3:58 PM	11.51	11.52	11.51	11.51	18412
5/26/2016	3:59 PM	11.51	11.52	11.51	11.52	22268
5/26/2016	4:00 PM	11.5	11.51	11.49	11.51	62211
5/27/2016	9:31 AM	11.3	11.31	11.3	11.31	9813
5/27/2016	9:32 AM	11.29	11.31	11.253	11.31	46058
5/27/2016	9:33 AM	11.26	11.28	11.25	11.28	9620
5/27/2016	9:34 AM	11.28	11.305	11.26	11.26	11441
5/27/2016	9:35 AM	11.26	11.28	11.24	11.27	27191
5/27/2016	9:36 AM	11.28	11.28	11.25	11.26	19778
5/27/2016	9:37 AM	11.28	11.31	11.275	11.29	25556
5/27/2016	9:38 AM	11.24	11.29	11.24	11.29	35294
5/27/2016	9:39 AM	11.25	11.26	11.245	11.25	9310
5/27/2016	9:40 AM	11.25	11.28	11.25	11.25	18611
5/27/2016	9:41 AM	11.26	11.29	11.26	11.27	19048
5/27/2016	9:42 AM	11.255	11.29	11.24	11.29	27224
5/27/2016	9:43 AM	11.215	11.27	11.21	11.26	24644
5/27/2016	9:44 AM	11.25	11.265	11.22	11.22	15788
5/27/2016	9:45 AM	11.25	11.26	11.24	11.249	14243
5/27/2016	9:46 AM	11.22	11.24	11.2	11.24	35618
5/27/2016	9:47 AM	11.22	11.22	11.204	11.22	18980
5/27/2016	9:48 AM	11.22	11.22	11.2	11.22	12690
5/27/2016	9:49 AM	11.22	11.22	11.21	11.21	12137
5/27/2016	9:50 AM	11.23	11.25	11.18	11.21	48970
5/27/2016	9:51 AM	11.17	11.235	11.15	11.23	64051
5/27/2016	9:52 AM	11.19	11.205	11.15	11.16	38978
5/27/2016	9:53 AM	11.22	11.22	11.19	11.19	15684
5/27/2016	9:54 AM	11.25	11.25	11.22	11.22	15647
5/27/2016	9:55 AM	11.22	11.25	11.21	11.25	20500
5/27/2016	9:56 AM	11.22	11.23	11.21	11.21	17350
5/27/2016	9:57 AM	11.24	11.24	11.21	11.22	17616
5/27/2016	9:58 AM	11.2	11.23	11.2	11.23	6615
5/27/2016	9:59 AM	11.2	11.2	11.185	11.19	7640
5/27/2016	10:00 AM	11.22	11.22	11.2	11.2	13313
5/27/2016	10:01 AM	11.18	11.225	11.16	11.22	34107
5/27/2016	10:02 AM	11.19	11.19	11.16	11.17	22083
5/27/2016	10:03 AM	11.15	11.19	11.15	11.19	22017
5/27/2016	10:04 AM	11.16	11.16	11.14	11.15	26830
5/27/2016	10:05 AM	11.12	11.15	11.11	11.15	54700
5/27/2016	10:06 AM	11.11	11.12	11.1	11.12	28362
5/27/2016	10:07 AM	11.13	11.13	11.11	11.11	20558
5/27/2016	10:08 AM	11.09	11.12	11.08	11.12	54297
5/27/2016	10:09 AM	11.12	11.12	11.1	11.1	6400
5/27/2016	10:10 AM	11.07	11.12	11.07	11.12	25942
5/27/2016	10:11 AM	11.07	11.07	11.06	11.07	67438
5/27/2016	10:12 AM	11.06	11.07	11.06	11.06	5646
5/27/2016	10:13 AM	11.06	11.095	11.06	11.07	32530
5/27/2016	10:14 AM	11.09	11.09	11.06	11.06	15888
5/27/2016	10:15 AM	11.09	11.09	11.08	11.09	5836
5/27/2016	10:16 AM	11.1	11.1	11.06	11.08	11521
5/27/2016	10:17 AM	11.1	11.1	11.07	11.09	11264
5/27/2016	10:18 AM	11.09	11.12	11.08	11.1	28428
5/27/2016	10:19 AM	11.12	11.125	11.09	11.09	7900
5/27/2016	10:20 AM	11.14	11.15	11.12	11.12	24123
5/27/2016	10:21 AM	11.17	11.175	11.13	11.14	30475
5/27/2016	10:22 AM	11.12	11.17	11.12	11.165	17989
5/27/2016	10:23 AM	11.07	11.13	11.07	11.13	9700
5/27/2016	10:24 AM	11.08	11.09	11.06	11.07	28361
5/27/2016	10:25 AM	11.09	11.1	11.07	11.07	20899
5/27/2016	10:26 AM	11.09	11.1	11.07	11.09	16946
5/27/2016	10:27 AM	11.12	11.12	11.1	11.1	7500
5/27/2016	10:28 AM	11.11	11.12	11.07	11.11	16765
5/27/2016	10:29 AM	11.11	11.12	11.11	11.11	7800
5/27/2016	10:30 AM	11.1	11.12	11.1	11.11	12486
5/27/2016	10:31 AM	11.08	11.1	11.07	11.1	16790
5/27/2016	10:32 AM	11.11	11.11	11.08	11.08	16498
5/27/2016	10:33 AM	11.08	11.11	11.08	11.11	9000
5/27/2016	10:34 AM	11.09	11.09	11.08	11.08	6800
5/27/2016	10:35 AM	11.08	11.1	11.06	11.1	6259
5/27/2016	10:36 AM	11.08	11.09	11.07	11.09	10240
5/27/2016	10:37 AM	11.11	11.11	11.06	11.08	30481
5/27/2016	10:38 AM	11.09	11.12	11.09	11.12	19162
5/27/2016	10:39 AM	11.11	11.12	11.1	11.1	4416
5/27/2016	10:40 AM	11.12	11.13	11.1	11.1	9974
5/27/2016	10:41 AM	11.12	11.125	11.11	11.125	6211
5/27/2016	10:42 AM	11.11	11.12	11.11	11.12	6440
5/27/2016	10:43 AM	11.13	11.13	11.11	11.11	10203
5/27/2016	10:44 AM	11.13	11.13	11.13	11.13	2900
5/27/2016	10:45 AM	11.09	11.12	11.08	11.12	70011
5/27/2016	10:46 AM	11.1	11.11	11.08	11.11	4287
5/27/2016	10:47 AM	11.11	11.11	11.1	11.1	4200
5/27/2016	10:48 AM	11.11	11.12	11.11	11.11	3450
5/27/2016	10:49 AM	11.1	11.11	11.09	11.1	12210
5/27/2016	10:50 AM	11.11	11.11	11.1	11.1	3900
5/27/2016	10:51 AM	11.11	11.11	11.1	11.11	6000
5/27/2016	10:52 AM	11.12	11.12	11.11	11.11	8049
5/27/2016	10:53 AM	11.13	11.13	11.13	11.13	2800
5/27/2016	10:54 AM	11.16	11.17	11.13	11.13	42861
5/27/2016	10:55 AM	11.14	11.16	11.14	11.16	4200
5/27/2016	10:56 AM	11.14	11.15	11.14	11.14	2665
5/27/2016	10:57 AM	11.16	11.16	11.14	11.14	23100
5/27/2016	10:58 AM	11.19	11.21	11.16	11.16	31611
5/27/2016	10:59 AM	11.18	11.19	11.18	11.18	4375
5/27/2016	11:00 AM	11.17	11.17	11.16	11.17	7711
5/27/2016	11:01 AM	11.16	11.17	11.15	11.17	28584
5/27/2016	11:02 AM	11.14	11.16	11.14	11.16	12627
5/27/2016	11:03 AM	11.16	11.16	11.13	11.135	15018
5/27/2016	11:04 AM	11.16	11.17	11.16	11.16	9000
5/27/2016	11:05 AM	11.16	11.16	11.15	11.15	10000
5/27/2016	11:06 AM	11.12	11.16	11.12	11.16	11208
5/27/2016	11:07 AM	11.14	11.14	11.11	11.12	12448
5/27/2016	11:08 AM	11.17	11.17	11.13	11.14	10000
5/27/2016	11:09 AM	11.17	11.18	11.16	11.16	11208
5/27/2016	11:10 AM	11.19	11.2	11.17	11.17	19000
5/27/2016	11:11 AM	11.2	11.2	11.19	11.2	6500
5/27/2016	11:12 AM	11.2	11.22	11.2	11.21	5050
5/27/2016	11:13 AM	11.22	11.23	11.2	11.2	10533
5/27/2016	11:14 AM	11.23	11.24	11.22	11.23	9522
5/27/2016	11:15 AM	11.22	11.24	11.22	11.23	11768
5/27/2016	11:16 AM	11.24	11.24	11.23	11.23	9601
5/27/2016	11:17 AM	11.23	11.24	11.23	11.24	3300
5/27/2016	11:18 AM	11.2	11.22	11.18	11.22	7762
5/27/2016	11:19 AM	11.21	11.22	11.21	11.21	3600
5/27/2016	11:20 AM	11.22	11.22	11.21	11.21	3300
5/27/2016	11:21 AM	11.22	11.23	11.22	11.22	3859
5/27/2016	11:22 AM	11.22	11.22	11.21	11.21	1600
5/27/2016	11:23 AM	11.16	11.22	11.16	11.22	22693
5/27/2016	11:24 AM	11.17	11.17	11.16	11.16	9181
5/27/2016	11:25 AM	11.18	11.18	11.17	11.17	3700
5/27/2016	11:26 AM	11.16	11.19	11.16	11.18	11341
5/27/2016	11:27 AM	11.13	11.16	11.12	11.16	11530
5/27/2016	11:28 AM	11.15	11.15	11.14	11.14	4669
5/27/2016	11:29 AM	11.15	11.16	11.15	11.15	4900
5/27/2016	11:30 AM	11.11	11.14	11.11	11.14	30775
5/27/2016	11:31 AM	11.09	11.11	11.08	11.11	20496
5/27/2016	11:32 AM	11.1	11.11	11.1	11.11	6620
5/27/2016	11:33 AM	11.1	11.1	11.09	11.1	9054
5/27/2016	11:34 AM	11.11	11.11	11.1	11.1	3700
5/27/2016	11:35 AM	11.09	11.1	11.07	11.1	13850
5/27/2016	11:36 AM	11.08	11.08	11.07	11.08	7470
5/27/2016	11:37 AM	11.06	11.08	11.06	11.08	17938
5/27/2016	11:38 AM	11.06	11.07	11.06	11.06	8631
5/27/2016	11:39 AM	11.06	11.08	11.06	11.06	9100
5/27/2016	11:40 AM	11.08	11.09	11.06	11.06	8400
5/27/2016	11:41 AM	11.09	11.09	11.08	11.08	3225
5/27/2016	11:42 AM	11.1	11.1	11.08	11.09	7965
5/27/2016	11:43 AM	11.11	11.12	11.11	11.11	36989
5/27/2016	11:44 AM	11.11	11.12	11.1	11.12	14733
5/27/2016	11:45 AM	11.12	11.12	11.11	11.11	1000
5/27/2016	11:46 AM	11.09	11.13	11.09	11.13	8533
5/27/2016	11:47 AM	11.12	11.12	11.09	11.09	4100
5/27/2016	11:48 AM	11.14	11.14	11.13	11.13	1150
5/27/2016	11:49 AM	11.12	11.16	11.12	11.15	6925
5/27/2016	11:50 AM	11.12	11.135	11.12	11.12	2000
5/27/2016	11:51 AM	11.12	11.12	11.11	11.11	3500
5/27/2016	11:52 AM	11.12	11.13	11.11	11.13	4200
5/27/2016	11:53 AM	11.11	11.12	11.1	11.11	18217
5/27/2016	11:54 AM	11.09	11.11	11.08	11.11	10848
5/27/2016	11:55 AM	11.08	11.11	11.08	11.095	7890
5/27/2016	11:56 AM	11.1	11.1	11.09	11.09	3934
5/27/2016	11:57 AM	11.09	11.115	11.09	11.099	7735
5/27/2016	11:58 AM	11.1	11.1	11.09	11.09	4327
5/27/2016	11:59 AM	11.11	11.12	11.1	11.1	6433
5/27/2016	12:00 PM	11.11	11.12	11.11	11.12	7800
5/27/2016	12:01 PM	11.1	11.11	11.09	11.1	4278
5/27/2016	12:02 PM	11.08	11.08	11.08	11.08	3000
5/27/2016	12:03 PM	11.08	11.08	11.08	11.08	2600
5/27/2016	12:04 PM	11.09	11.09	11.09	11.09	3400
5/27/2016	12:05 PM	11.07	11.09	11.07	11.09	7430
5/27/2016	12:06 PM	11.1	11.1	11.07	11.07	6100
5/27/2016	12:07 PM	11.09	11.1	11.09	11.1	1300
5/27/2016	12:08 PM	11.08	11.09	11.07	11.09	7600
5/27/2016	12:09 PM	11.09	11.09	11.08	11.08	7800
5/27/2016	12:10 PM	11.09	11.09	11.085	11.09	3000
5/27/2016	12:11 PM	11.1	11.11	11.096	11.096	8700
5/27/2016	12:12 PM	11.08	11.1	11.08	11.1	4500
5/27/2016	12:13 PM	11.08	11.09	11.08	11.08	3100
5/27/2016	12:14 PM	11.09	11.09	11.075	11.075	5838
5/27/2016	12:15 PM	11.09	11.09	11.09	11.09	1300
5/27/2016	12:16 PM	11.12	11.125	11.09	11.09	6800
5/27/2016	12:17 PM	11.09	11.11	11.09	11.11	4596
5/27/2016	12:18 PM	11.1	11.1	11.09	11.09	4600
5/27/2016	12:19 PM	11.1	11.1	11.08	11.1	4290
5/27/2016	12:20 PM	11.1	11.105	11.1	11.105	9834
5/27/2016	12:21 PM	11.12	11.12	11.11	11.11	29036
5/27/2016	12:22 PM	11.1	11.11	11.1	11.11	1444
5/27/2016	12:23 PM	11.11	11.115	11.11	11.11	2540
5/27/2016	12:24 PM	11.1	11.11	11.095	11.11	5454
5/27/2016	12:25 PM	11.1	11.115	11.1	11.11	5884
5/27/2016	12:26 PM	11.09	11.1	11.09	11.1	4700
5/27/2016	12:27 PM	11.09	11.09	11.09	11.09	4400
5/27/2016	12:28 PM	11.08	11.105	11.08	11.105	13600
5/27/2016	12:29 PM	11.07	11.07	11.07	11.07	7229
5/27/2016	12:30 PM	11.06	11.06	11.06	11.06	3728
5/27/2016	12:31 PM	11.05	11.06	11.04	11.06	45865
5/27/2016	12:32 PM	11.06	11.06	11.06	11.06	4422
5/27/2016	12:33 PM	11.07	11.07	11.06	11.06	800
5/27/2016	12:34 PM	11.06	11.06	11.06	11.06	2300
5/27/2016	12:35 PM	11.09	11.09	11.06	11.06	8653
5/27/2016	12:36 PM	11.08	11.08	11.08	11.08	1500
5/27/2016	12:37 PM	11.09	11.1	11.08	11.08	36751
5/27/2016	12:38 PM	11.07	11.07	11.07	11.07	800
5/27/2016	12:39 PM	11.08	11.08	11.06	11.06	7050
5/27/2016	12:40 PM	11.12	11.12	11.09	11.09	21200
5/27/2016	12:41 PM	11.09	11.11	11.09	11.11	6300
5/27/2016	12:42 PM	11.12	11.12	11.09	11.09	4700
5/27/2016	12:43 PM	11.11	11.11	11.11	11.11	4230
5/27/2016	12:44 PM	11.1	11.127	11.1	11.12	3200
5/27/2016	12:45 PM	11.12	11.12	11.1	11.1	7703
5/27/2016	12:46 PM	11.12	11.13	11.12	11.13	9606
5/27/2016	12:47 PM	11.12	11.12	11.11	11.12	2800
5/27/2016	12:48 PM	11.13	11.13	11.13	11.13	200
5/27/2016	12:49 PM	11.14	11.16	11.14	11.14	11483
5/27/2016	12:50 PM	11.14	11.14	11.14	11.14	4233
5/27/2016	12:51 PM	11.14	11.16	11.14	11.14	9900
5/27/2016	12:52 PM	11.13	11.14	11.13	11.14	12616
5/27/2016	12:53 PM	11.14	11.17	11.14	11.14	12600
5/27/2016	12:54 PM	11.13	11.14	11.13	11.14	2200
5/27/2016	12:55 PM	11.12	11.13	11.12	11.13	2800
5/27/2016	12:56 PM	11.14	11.16	11.13	11.13	4784
5/27/2016	12:57 PM	11.14	11.14	11.134	11.14	3900
5/27/2016	12:58 PM	11.18	11.18	11.15	11.15	19040
5/27/2016	12:59 PM	11.17	11.18	11.17	11.18	1500
5/27/2016	1:00 PM	11.17	11.18	11.17	11.18	6052
5/27/2016	1:01 PM	11.17	11.18	11.17	11.18	5078
5/27/2016	1:02 PM	11.18	11.18	11.17	11.17	5240
5/27/2016	1:03 PM	11.17	11.18	11.17	11.18	8428
5/27/2016	1:04 PM	11.16	11.18	11.15	11.175	18949
5/27/2016	1:05 PM	11.14	11.16	11.14	11.16	17184
5/27/2016	1:06 PM	11.15	11.15	11.14	11.14	3466
5/27/2016	1:07 PM	11.15	11.15	11.13	11.14	3044
5/27/2016	1:08 PM	11.16	11.17	11.16	11.16	4962
5/27/2016	1:09 PM	11.16	11.16	11.15	11.16	5300
5/27/2016	1:10 PM	11.18	11.18	11.16	11.16	14430
5/27/2016	1:11 PM	11.16	11.18	11.16	11.179	28190
5/27/2016	1:12 PM	11.15	11.17	11.15	11.17	2400
5/27/2016	1:13 PM	11.15	11.15	11.15	11.15	600
5/27/2016	1:14 PM	11.16	11.16	11.14	11.14	3319
5/27/2016	1:15 PM	11.17	11.17	11.15	11.15	11321
5/27/2016	1:16 PM	11.16	11.18	11.15	11.18	7120
5/27/2016	1:17 PM	11.17	11.175	11.15	11.15	7265
5/27/2016	1:18 PM	11.16	11.17	11.16	11.17	4690
5/27/2016	1:19 PM	11.14	11.15	11.13	11.15	10869
5/27/2016	1:20 PM	11.14	11.16	11.14	11.14	11600
5/27/2016	1:21 PM	11.12	11.13	11.12	11.13	7138
5/27/2016	1:22 PM	11.12	11.12	11.12	11.12	8700
5/27/2016	1:23 PM	11.12	11.12	11.12	11.12	1905
5/27/2016	1:24 PM	11.11	11.12	11.11	11.12	24300
5/27/2016	1:25 PM	11.13	11.13	11.11	11.11	11956
5/27/2016	1:26 PM	11.12	11.13	11.12	11.13	2050
5/27/2016	1:27 PM	11.12	11.12	11.12	11.12	300
5/27/2016	1:28 PM	11.15	11.16	11.12	11.12	21002
5/27/2016	1:29 PM	11.14	11.14	11.14	11.14	1200
5/27/2016	1:30 PM	11.16	11.16	11.14	11.14	5000
5/27/2016	1:31 PM	11.15	11.15	11.15	11.15	6700
5/27/2016	1:32 PM	11.13	11.15	11.13	11.15	6200
5/27/2016	1:33 PM	11.13	11.13	11.13	11.13	1300
5/27/2016	1:34 PM	11.14	11.14	11.13	11.13	2919
5/27/2016	1:35 PM	11.14	11.15	11.14	11.14	8945
5/27/2016	1:36 PM	11.2	11.2	11.12	11.13	59745
5/27/2016	1:37 PM	11.24	11.26	11.2	11.2	38410
5/27/2016	1:38 PM	11.2	11.25	11.2	11.25	22912
5/27/2016	1:39 PM	11.225	11.225	11.21	11.21	21907
5/27/2016	1:40 PM	11.31	11.32	11.23	11.23	39989
5/27/2016	1:41 PM	11.32	11.39	11.32	11.32	45575
5/27/2016	1:42 PM	11.31	11.34	11.31	11.32	10646
5/27/2016	1:43 PM	11.24	11.32	11.24	11.32	31411
5/27/2016	1:44 PM	11.2	11.25	11.2	11.235	22172
5/27/2016	1:45 PM	11.21	11.21	11.19	11.21	8812
5/27/2016	1:46 PM	11.17	11.2	11.17	11.2	18287
5/27/2016	1:47 PM	11.21	11.23	11.19	11.19	22816
5/27/2016	1:48 PM	11.21	11.215	11.2	11.21	7800
5/27/2016	1:49 PM	11.2	11.22	11.2	11.21	6857
5/27/2016	1:50 PM	11.22	11.22	11.2	11.21	13195
5/27/2016	1:51 PM	11.22	11.23	11.18	11.23	12407
5/27/2016	1:52 PM	11.22	11.25	11.21	11.22	13380
5/27/2016	1:53 PM	11.25	11.26	11.21	11.22	16231
5/27/2016	1:54 PM	11.24	11.27	11.24	11.25	7500
5/27/2016	1:55 PM	11.21	11.24	11.21	11.24	4470
5/27/2016	1:56 PM	11.24	11.24	11.2	11.2	10253
5/27/2016	1:57 PM	11.22	11.24	11.22	11.24	3600
5/27/2016	1:58 PM	11.22	11.23	11.21	11.23	6800
5/27/2016	1:59 PM	11.21	11.21	11.2	11.21	5200
5/27/2016	2:00 PM	11.23	11.235	11.19	11.2	5100
5/27/2016	2:01 PM	11.26	11.26	11.24	11.24	17754
5/27/2016	2:02 PM	11.29	11.29	11.26	11.26	8076
5/27/2016	2:03 PM	11.28	11.28	11.26	11.28	10600
5/27/2016	2:04 PM	11.31	11.315	11.28	11.28	27025
5/27/2016	2:05 PM	11.26	11.315	11.26	11.315	14500
5/27/2016	2:06 PM	11.26	11.28	11.26	11.27	7900
5/27/2016	2:07 PM	11.24	11.25	11.23	11.25	11999
5/27/2016	2:08 PM	11.21	11.24	11.2	11.24	30463
5/27/2016	2:09 PM	11.19	11.22	11.18	11.21	13000
5/27/2016	2:10 PM	11.2	11.2	11.18	11.19	13578
5/27/2016	2:11 PM	11.19	11.22	11.19	11.2	1900
5/27/2016	2:12 PM	11.16	11.18	11.155	11.18	10424
5/27/2016	2:13 PM	11.16	11.17	11.14	11.15	15110
5/27/2016	2:14 PM	11.13	11.16	11.12	11.16	9617
5/27/2016	2:15 PM	11.09	11.12	11.085	11.12	40115
5/27/2016	2:16 PM	11.1	11.115	11.09	11.09	4600
5/27/2016	2:17 PM	11.12	11.12	11.11	11.11	5500
5/27/2016	2:18 PM	11.12	11.12	11.11	11.12	4526
5/27/2016	2:19 PM	11.11	11.13	11.11	11.13	10650
5/27/2016	2:20 PM	11.11	11.12	11.11	11.12	3814
5/27/2016	2:21 PM	11.17	11.17	11.12	11.12	24730
5/27/2016	2:22 PM	11.14	11.165	11.14	11.16	9900
5/27/2016	2:23 PM	11.13	11.14	11.13	11.13	3947
5/27/2016	2:24 PM	11.13	11.13	11.12	11.12	10710
5/27/2016	2:25 PM	11.12	11.12	11.12	11.12	3558
5/27/2016	2:26 PM	11.07	11.12	11.07	11.12	30889
5/27/2016	2:27 PM	11	11.07	11	11.07	139058
5/27/2016	2:28 PM	11	11	10.98	11	87402
5/27/2016	2:29 PM	11.04	11.04	10.985	11	40693
5/27/2016	2:30 PM	11.03	11.04	11.03	11.04	7200
5/27/2016	2:31 PM	11.03	11.03	11.02	11.03	5100
5/27/2016	2:32 PM	11.03	11.04	11.03	11.04	1400
5/27/2016	2:33 PM	11.04	11.05	11.02	11.02	17500
5/27/2016	2:34 PM	11.04	11.04	11.03	11.04	10300
5/27/2016	2:35 PM	11.05	11.06	11.04	11.04	19796
5/27/2016	2:36 PM	11.04	11.04	11.04	11.04	100
5/27/2016	2:37 PM	11.07	11.07	11.05	11.05	12619
5/27/2016	2:38 PM	11.09	11.09	11.075	11.075	18037
5/27/2016	2:39 PM	11.12	11.12	11.08	11.08	41914
5/27/2016	2:40 PM	11.13	11.145	11.11	11.12	32045
5/27/2016	2:41 PM	11.12	11.12	11.12	11.12	2425
5/27/2016	2:42 PM	11.11	11.125	11.11	11.125	3260
5/27/2016	2:43 PM	11.1	11.1	11.08	11.1	10700
5/27/2016	2:44 PM	11.11	11.12	11.1	11.1	11406
5/27/2016	2:45 PM	11.11	11.11	11.1	11.11	8029
5/27/2016	2:46 PM	11.08	11.11	11.07	11.11	12780
5/27/2016	2:47 PM	11.1	11.12	11.08	11.08	10100
5/27/2016	2:48 PM	11.06	11.09	11.06	11.09	9966
5/27/2016	2:49 PM	11.1	11.1	11.07	11.07	5195
5/27/2016	2:50 PM	11.04	11.1	11.03	11.1	15200
5/27/2016	2:51 PM	11.05	11.07	11.04	11.05	19700
5/27/2016	2:52 PM	11.06	11.06	11.045	11.045	1700
5/27/2016	2:53 PM	11.08	11.08	11.06	11.06	6600
5/27/2016	2:54 PM	11.06	11.07	11.05	11.07	37824
5/27/2016	2:55 PM	11.05	11.06	11.05	11.06	8100
5/27/2016	2:56 PM	11.04	11.05	11.03	11.05	4400
5/27/2016	2:57 PM	11.03	11.035	11.02	11.03	12174
5/27/2016	2:58 PM	11.02	11.02	11.015	11.02	6296
5/27/2016	2:59 PM	11.03	11.04	11.03	11.03	17875
5/27/2016	3:00 PM	11.04	11.04	11.02	11.02	5200
5/27/2016	3:01 PM	11.02	11.04	11.02	11.04	9318
5/27/2016	3:02 PM	11.01	11.04	11.01	11.03	5000
5/27/2016	3:03 PM	11.04	11.04	11.03	11.03	700
5/27/2016	3:04 PM	11.08	11.08	11.03	11.03	21820
5/27/2016	3:05 PM	11.08	11.09	11.08	11.09	7300
5/27/2016	3:06 PM	11.08	11.08	11.05	11.06	7000
5/27/2016	3:07 PM	11.08	11.08	11.08	11.08	1900
5/27/2016	3:08 PM	11.04	11.07	11.04	11.07	9000
5/27/2016	3:09 PM	11.03	11.03	11.03	11.03	2518
5/27/2016	3:10 PM	11.03	11.03	11.03	11.03	2400
5/27/2016	3:11 PM	11.035	11.035	11.03	11.03	2900
5/27/2016	3:12 PM	11.03	11.04	11.03	11.04	9000
5/27/2016	3:13 PM	11.03	11.03	11.02	11.02	7400
5/27/2016	3:14 PM	11.025	11.025	11.01	11.02	4400
5/27/2016	3:15 PM	11.02	11.03	11.02	11.03	4200
5/27/2016	3:16 PM	11.035	11.035	11.02	11.026	7225
5/27/2016	3:17 PM	11.04	11.05	11.035	11.04	6449
5/27/2016	3:18 PM	11.02	11.03	11.02	11.03	9179
5/27/2016	3:19 PM	11.03	11.035	11.02	11.02	6341
5/27/2016	3:21 PM	11.02	11.02	11.01	11.02	5931
5/27/2016	3:22 PM	11.06	11.07	11.03	11.03	31435
5/27/2016	3:23 PM	11.04	11.05	11.035	11.05	3365
5/27/2016	3:24 PM	11.04	11.05	11.04	11.04	6938
5/27/2016	3:25 PM	11.04	11.045	11.04	11.04	19146
5/27/2016	3:26 PM	11.04	11.04	11.04	11.04	1100
5/27/2016	3:27 PM	11.03	11.04	11.03	11.04	300
5/27/2016	3:28 PM	11.03	11.03	11.02	11.03	2056
5/27/2016	3:29 PM	11.01	11.02	11.01	11.02	11305
5/27/2016	3:30 PM	11.01	11.02	11.005	11.01	6160
5/27/2016	3:31 PM	11.01	11.011	11.01	11.01	3850
5/27/2016	3:32 PM	10.98	11.01	10.98	11.01	38170
5/27/2016	3:33 PM	10.98	10.985	10.97	10.98	7435
5/27/2016	3:34 PM	10.98	11	10.97	10.97	17713
5/27/2016	3:35 PM	10.98	10.99	10.98	10.98	7178
5/27/2016	3:36 PM	10.97	10.99	10.97	10.985	3300
5/27/2016	3:37 PM	10.97	10.97	10.97	10.97	1700
5/27/2016	3:38 PM	10.98	10.98	10.955	10.96	7521
5/27/2016	3:39 PM	10.98	10.98	10.98	10.98	12100
5/27/2016	3:40 PM	10.97	10.985	10.96	10.98	32316
5/27/2016	3:41 PM	10.96	10.975	10.96	10.96	15111
5/27/2016	3:42 PM	10.95	10.955	10.945	10.95	11700
5/27/2016	3:43 PM	10.93	10.94	10.93	10.94	8100
5/27/2016	3:44 PM	10.92	10.93	10.915	10.93	25474
5/27/2016	3:45 PM	10.9	10.92	10.895	10.915	50151
5/27/2016	3:46 PM	10.885	10.9	10.88	10.9	33133
5/27/2016	3:47 PM	10.86	10.88	10.84	10.88	85185
5/27/2016	3:48 PM	10.84	10.86	10.84	10.85	15880
5/27/2016	3:49 PM	10.85	10.851	10.85	10.85	11893
5/27/2016	3:50 PM	10.85	10.88	10.85	10.86	27402
5/27/2016	3:51 PM	10.86	10.87	10.85	10.851	27200
5/27/2016	3:52 PM	10.86	10.86	10.855	10.86	12022
5/27/2016	3:53 PM	10.87	10.87	10.851	10.86	15242
5/27/2016	3:54 PM	10.87	10.88	10.87	10.88	800
5/27/2016	3:55 PM	10.87	10.88	10.87	10.87	18155
5/27/2016	3:56 PM	10.861	10.88	10.86	10.88	14997
5/27/2016	3:57 PM	10.86	10.87	10.86	10.86	75924
5/27/2016	3:58 PM	10.85	10.86	10.85	10.86	39710
5/27/2016	3:59 PM	10.87	10.87	10.845	10.85	51236
5/27/2016	4:00 PM	10.88	10.88	10.85	10.87	60368
5/31/2016	9:31 AM	10.5	10.57	10.45	10.56	43538
5/31/2016	9:32 AM	10.52	10.53	10.49	10.49	31500
5/31/2016	9:33 AM	10.54	10.55	10.5	10.525	51724
5/31/2016	9:34 AM	10.54	10.55	10.53	10.53	9341
5/31/2016	9:35 AM	10.62	10.62	10.54	10.55	47116
5/31/2016	9:36 AM	10.6	10.62	10.58	10.605	32193
5/31/2016	9:37 AM	10.65	10.65	10.585	10.59	42516
5/31/2016	9:38 AM	10.7	10.7	10.65	10.65	23998
5/31/2016	9:39 AM	10.69	10.71	10.67	10.71	59653
5/31/2016	9:40 AM	10.72	10.72	10.66	10.69	23925
5/31/2016	9:41 AM	10.72	10.735	10.71	10.72	39269
5/31/2016	9:42 AM	10.73	10.75	10.72	10.73	60080
5/31/2016	9:43 AM	10.69	10.734	10.68	10.73	21493
5/31/2016	9:44 AM	10.68	10.7	10.68	10.69	20528
5/31/2016	9:45 AM	10.7	10.7	10.68	10.68	17594
5/31/2016	9:46 AM	10.65	10.69	10.63	10.69	30732
5/31/2016	9:47 AM	10.66	10.69	10.66	10.66	18452
5/31/2016	9:48 AM	10.61	10.64	10.59	10.64	29001
5/31/2016	9:49 AM	10.57	10.62	10.56	10.61	20780
5/31/2016	9:50 AM	10.585	10.6	10.57	10.57	38658
5/31/2016	9:51 AM	10.57	10.585	10.555	10.585	7916
5/31/2016	9:52 AM	10.58	10.59	10.57	10.57	28361
5/31/2016	9:53 AM	10.56	10.58	10.56	10.58	9700
5/31/2016	9:54 AM	10.62	10.63	10.575	10.575	25273
5/31/2016	9:55 AM	10.64	10.65	10.62	10.62	10335
5/31/2016	9:56 AM	10.62	10.63	10.6	10.63	10514
5/31/2016	9:57 AM	10.63	10.63	10.6	10.62	29678
5/31/2016	9:58 AM	10.65	10.67	10.64	10.64	21720
5/31/2016	9:59 AM	10.68	10.69	10.65	10.65	20973
5/31/2016	10:00 AM	10.69	10.715	10.68	10.68	43963
5/31/2016	10:01 AM	10.62	10.68	10.62	10.67	40407
5/31/2016	10:02 AM	10.605	10.64	10.6	10.63	19690
5/31/2016	10:03 AM	10.57	10.61	10.57	10.61	31703
5/31/2016	10:04 AM	10.565	10.58	10.55	10.56	47234
5/31/2016	10:05 AM	10.53	10.57	10.53	10.56	42759
5/31/2016	10:06 AM	10.55	10.57	10.55	10.55	11485
5/31/2016	10:07 AM	10.52	10.55	10.52	10.55	28734
5/31/2016	10:08 AM	10.54	10.55	10.52	10.53	70964
5/31/2016	10:09 AM	10.53	10.55	10.53	10.55	8318
5/31/2016	10:10 AM	10.54	10.55	10.53	10.54	13000
5/31/2016	10:11 AM	10.5	10.53	10.495	10.53	45106
5/31/2016	10:12 AM	10.52	10.52	10.49	10.5	23677
5/31/2016	10:13 AM	10.55	10.56	10.52	10.52	33136
5/31/2016	10:14 AM	10.53	10.56	10.53	10.55	13183
5/31/2016	10:15 AM	10.57	10.57	10.524	10.525	8116
5/31/2016	10:16 AM	10.55	10.57	10.55	10.57	11538
5/31/2016	10:17 AM	10.53	10.54	10.51	10.53	17740
5/31/2016	10:18 AM	10.54	10.54	10.524	10.53	3961
5/31/2016	10:19 AM	10.585	10.585	10.55	10.55	32890
5/31/2016	10:20 AM	10.57	10.59	10.57	10.58	45535
5/31/2016	10:21 AM	10.56	10.57	10.56	10.56	5361
5/31/2016	10:22 AM	10.53	10.56	10.53	10.56	17832
5/31/2016	10:23 AM	10.54	10.55	10.52	10.54	65620
5/31/2016	10:24 AM	10.54	10.56	10.54	10.55	11404
5/31/2016	10:25 AM	10.56	10.56	10.55	10.55	2195
5/31/2016	10:26 AM	10.55	10.57	10.545	10.55	33634
5/31/2016	10:27 AM	10.55	10.56	10.54	10.55	15474
5/31/2016	10:28 AM	10.53	10.54	10.52	10.54	4388
5/31/2016	10:29 AM	10.55	10.555	10.53	10.53	12200
5/31/2016	10:30 AM	10.59	10.59	10.55	10.55	18065
5/31/2016	10:31 AM	10.55	10.58	10.55	10.58	9286
5/31/2016	10:32 AM	10.52	10.54	10.52	10.54	5675
5/31/2016	10:33 AM	10.52	10.52	10.51	10.52	17775
5/31/2016	10:34 AM	10.51	10.51	10.5	10.51	9228
5/31/2016	10:35 AM	10.51	10.52	10.5	10.51	6051
5/31/2016	10:36 AM	10.55	10.56	10.49	10.51	60114
5/31/2016	10:37 AM	10.61	10.61	10.55	10.55	41985
5/31/2016	10:38 AM	10.63	10.63	10.58	10.61	42065
5/31/2016	10:39 AM	10.66	10.66	10.6	10.63	37194
5/31/2016	10:40 AM	10.66	10.68	10.66	10.66	14735
5/31/2016	10:41 AM	10.75	10.75	10.68	10.68	45199
5/31/2016	10:42 AM	10.77	10.81	10.74	10.75	55146
5/31/2016	10:43 AM	10.73	10.77	10.71	10.76	23961
5/31/2016	10:44 AM	10.73	10.74	10.71	10.72	19275
5/31/2016	10:45 AM	10.71	10.73	10.71	10.73	2620
5/31/2016	10:46 AM	10.78	10.79	10.71	10.71	41737
5/31/2016	10:47 AM	10.82	10.82	10.77	10.77	29524
5/31/2016	10:48 AM	10.79	10.82	10.79	10.82	28849
5/31/2016	10:49 AM	10.77	10.78	10.76	10.77	29500
5/31/2016	10:50 AM	10.73	10.78	10.72	10.77	18393
5/31/2016	10:51 AM	10.71	10.73	10.71	10.73	13339
5/31/2016	10:52 AM	10.7	10.74	10.7	10.71	30645
5/31/2016	10:53 AM	10.7	10.71	10.69	10.7	8400
5/31/2016	10:54 AM	10.7	10.71	10.7	10.71	5300
5/31/2016	10:55 AM	10.66	10.7	10.66	10.7	16000
5/31/2016	10:56 AM	10.68	10.69	10.65	10.65	21338
5/31/2016	10:57 AM	10.68	10.68	10.68	10.68	4200
5/31/2016	10:58 AM	10.73	10.73	10.69	10.69	33472
5/31/2016	10:59 AM	10.69	10.73	10.69	10.73	8500
5/31/2016	11:00 AM	10.7	10.71	10.68	10.69	5700
5/31/2016	11:01 AM	10.75	10.75	10.7	10.71	9700
5/31/2016	11:02 AM	10.73	10.76	10.73	10.76	27158
5/31/2016	11:03 AM	10.82	10.82	10.74	10.74	34193
5/31/2016	11:04 AM	10.82	10.83	10.81	10.83	7040
5/31/2016	11:05 AM	10.79	10.8	10.78	10.8	5700
5/31/2016	11:06 AM	10.81	10.81	10.78	10.79	29369
5/31/2016	11:07 AM	10.78	10.83	10.78	10.82	12320
5/31/2016	11:08 AM	10.76	10.8	10.76	10.78	6601
5/31/2016	11:09 AM	10.8	10.8	10.76	10.76	8585
5/31/2016	11:10 AM	10.88	10.88	10.81	10.81	64356
5/31/2016	11:11 AM	10.96	10.96	10.89	10.89	39995
5/31/2016	11:12 AM	10.97	11.04	10.95	10.95	100970
5/31/2016	11:13 AM	10.97	10.97	10.97	10.97	7400
5/31/2016	11:14 AM	10.95	10.95	10.93	10.95	25195
5/31/2016	11:15 AM	11.01	11.01	10.96	10.96	27490
5/31/2016	11:16 AM	11.02	11.02	11	11	14086
5/31/2016	11:17 AM	11	11.02	11	11.02	13325
5/31/2016	11:18 AM	10.99	11.02	10.99	11	9199
5/31/2016	11:19 AM	10.97	10.99	10.96	10.98	27118
5/31/2016	11:20 AM	10.97	10.98	10.96	10.98	10000
5/31/2016	11:21 AM	11	11	10.98	10.98	15188
5/31/2016	11:22 AM	11	11	10.99	11	11452
5/31/2016	11:23 AM	11.03	11.03	10.99	11	20960
5/31/2016	11:24 AM	11.01	11.03	11.01	11.03	14363
5/31/2016	11:25 AM	10.99	11.01	10.99	11.01	9441
5/31/2016	11:26 AM	10.95	11	10.95	10.99	25211
5/31/2016	11:27 AM	10.95	10.95	10.93	10.95	11417
5/31/2016	11:28 AM	10.96	10.96	10.94	10.94	12948
5/31/2016	11:29 AM	10.97	10.97	10.96	10.96	7800
5/31/2016	11:30 AM	10.95	10.96	10.92	10.96	14443
5/31/2016	11:31 AM	10.9	10.97	10.9	10.96	11177
5/31/2016	11:32 AM	10.92	10.92	10.89	10.89	5250
5/31/2016	11:33 AM	10.96	10.96	10.91	10.92	23261
5/31/2016	11:34 AM	11.03	11.03	10.96	10.96	36786
5/31/2016	11:35 AM	11.03	11.04	11.01	11.03	46650
5/31/2016	11:36 AM	11.02	11.04	11.01	11.03	18277
5/31/2016	11:37 AM	11.02	11.03	11.02	11.02	8928
5/31/2016	11:38 AM	11	11.02	11	11.02	10851
5/31/2016	11:39 AM	11.03	11.03	10.995	11	22322
5/31/2016	11:40 AM	10.97	11.02	10.97	11.02	8400
5/31/2016	11:41 AM	10.98	10.98	10.97	10.97	6743
5/31/2016	11:42 AM	11	11.02	10.99	10.99	13840
5/31/2016	11:43 AM	10.97	11	10.97	11	9214
5/31/2016	11:44 AM	10.97	11	10.97	10.97	7748
5/31/2016	11:45 AM	10.98	10.98	10.97	10.97	1900
5/31/2016	11:46 AM	11.03	11.03	10.98	10.98	24134
5/31/2016	11:47 AM	11.04	11.04	11.03	11.04	9129
5/31/2016	11:48 AM	11	11.03	11	11.03	8503
5/31/2016	11:49 AM	11	11	10.98	10.98	14404
5/31/2016	11:50 AM	11.04	11.04	11	11	22953
5/31/2016	11:51 AM	11.11	11.11	11.04	11.04	21819
5/31/2016	11:52 AM	11.12	11.12	11.1	11.11	21498
5/31/2016	11:53 AM	11.17	11.17	11.11	11.11	27017
5/31/2016	11:54 AM	11.17	11.19	11.17	11.18	13230
5/31/2016	11:55 AM	11.21	11.22	11.18	11.18	77513
5/31/2016	11:56 AM	11.24	11.25	11.21	11.21	36412
5/31/2016	11:57 AM	11.3	11.3	11.23	11.23	41880
5/31/2016	11:58 AM	11.28	11.31	11.26	11.31	19166
5/31/2016	11:59 AM	11.26	11.3	11.26	11.29	36500
5/31/2016	12:00 PM	11.26	11.26	11.21	11.25	29080
5/31/2016	12:01 PM	11.28	11.28	11.26	11.26	15649
5/31/2016	12:02 PM	11.28	11.28	11.26	11.28	7000
5/31/2016	12:03 PM	11.24	11.3	11.23	11.28	34349
5/31/2016	12:04 PM	11.229	11.24	11.22	11.23	23700
5/31/2016	12:05 PM	11.25	11.26	11.23	11.23	14150
5/31/2016	12:06 PM	11.28	11.28	11.25	11.25	9100
5/31/2016	12:07 PM	11.33	11.35	11.28	11.28	22872
5/31/2016	12:08 PM	11.34	11.35	11.34	11.34	18085
5/31/2016	12:09 PM	11.29	11.34	11.29	11.33	20975
5/31/2016	12:10 PM	11.28	11.3	11.27	11.29	9800
5/31/2016	12:11 PM	11.29	11.29	11.29	11.29	2786
5/31/2016	12:12 PM	11.295	11.295	11.29	11.29	1800
5/31/2016	12:13 PM	11.32	11.32	11.295	11.295	23237
5/31/2016	12:14 PM	11.28	11.31	11.27	11.31	8130
5/31/2016	12:15 PM	11.28	11.29	11.28	11.28	7994
5/31/2016	12:16 PM	11.34	11.34	11.29	11.29	73640
5/31/2016	12:17 PM	11.32	11.34	11.32	11.34	27286
5/31/2016	12:18 PM	11.28	11.33	11.28	11.32	16973
5/31/2016	12:19 PM	11.32	11.32	11.28	11.29	5868
5/31/2016	12:20 PM	11.31	11.32	11.31	11.32	8400
5/31/2016	12:21 PM	11.29	11.32	11.29	11.31	5100
5/31/2016	12:22 PM	11.33	11.34	11.29	11.29	16958
5/31/2016	12:23 PM	11.3	11.33	11.3	11.33	9355
5/31/2016	12:24 PM	11.31	11.32	11.3	11.3	3900
5/31/2016	12:25 PM	11.28	11.3	11.28	11.3	4500
5/31/2016	12:26 PM	11.24	11.29	11.24	11.29	65166
5/31/2016	12:27 PM	11.23	11.24	11.23	11.24	10432
5/31/2016	12:28 PM	11.23	11.24	11.22	11.24	17622
5/31/2016	12:29 PM	11.28	11.28	11.23	11.23	9928
5/31/2016	12:30 PM	11.28	11.28	11.27	11.28	4500
5/31/2016	12:31 PM	11.31	11.31	11.29	11.29	9200
5/31/2016	12:32 PM	11.3	11.31	11.3	11.31	1300
5/31/2016	12:33 PM	11.26	11.3	11.26	11.28	8490
5/31/2016	12:34 PM	11.28	11.28	11.24	11.25	16207
5/31/2016	12:35 PM	11.26	11.29	11.26	11.29	10354
5/31/2016	12:36 PM	11.26	11.26	11.26	11.26	10100
5/31/2016	12:37 PM	11.26	11.28	11.26	11.26	10683
5/31/2016	12:38 PM	11.28	11.28	11.26	11.26	10400
5/31/2016	12:39 PM	11.28	11.29	11.28	11.28	4586
5/31/2016	12:40 PM	11.29	11.3	11.29	11.29	11873
5/31/2016	12:41 PM	11.29	11.31	11.29	11.3	9186
5/31/2016	12:42 PM	11.29	11.29	11.28	11.29	7900
5/31/2016	12:43 PM	11.29	11.29	11.28	11.29	5942
5/31/2016	12:44 PM	11.3	11.3	11.29	11.3	5504
5/31/2016	12:45 PM	11.3	11.31	11.3	11.31	7400
5/31/2016	12:46 PM	11.31	11.31	11.3	11.3	7460
5/31/2016	12:47 PM	11.26	11.3	11.26	11.3	11136
5/31/2016	12:48 PM	11.22	11.26	11.22	11.26	6445
5/31/2016	12:49 PM	11.22	11.22	11.2	11.22	20908
5/31/2016	12:50 PM	11.26	11.27	11.22	11.225	23575
5/31/2016	12:51 PM	11.23	11.24	11.23	11.24	5024
5/31/2016	12:52 PM	11.24	11.24	11.24	11.24	2100
5/31/2016	12:53 PM	11.23	11.24	11.23	11.24	3900
5/31/2016	12:54 PM	11.21	11.235	11.21	11.235	7850
5/31/2016	12:55 PM	11.22	11.22	11.2	11.205	20792
5/31/2016	12:56 PM	11.27	11.27	11.23	11.23	11715
5/31/2016	12:57 PM	11.29	11.295	11.27	11.27	7694
5/31/2016	12:58 PM	11.27	11.29	11.27	11.29	8000
5/31/2016	12:59 PM	11.26	11.28	11.26	11.27	12387
5/31/2016	1:00 PM	11.26	11.27	11.26	11.26	14123
5/31/2016	1:01 PM	11.28	11.28	11.26	11.27	15566
5/31/2016	1:02 PM	11.26	11.28	11.26	11.28	5852
5/31/2016	1:03 PM	11.27	11.29	11.27	11.27	16322
5/31/2016	1:04 PM	11.21	11.27	11.21	11.27	21620
5/31/2016	1:05 PM	11.21	11.22	11.19	11.21	6213
5/31/2016	1:06 PM	11.26	11.26	11.2	11.2	16242
5/31/2016	1:07 PM	11.26	11.27	11.25	11.27	12459
5/31/2016	1:08 PM	11.27	11.29	11.26	11.26	28763
5/31/2016	1:09 PM	11.28	11.28	11.27	11.27	8300
5/31/2016	1:10 PM	11.31	11.32	11.28	11.28	21007
5/31/2016	1:11 PM	11.3	11.31	11.29	11.31	17550
5/31/2016	1:12 PM	11.27	11.3	11.27	11.3	35437
5/31/2016	1:13 PM	11.26	11.27	11.26	11.27	13900
5/31/2016	1:14 PM	11.28	11.29	11.27	11.27	24664
5/31/2016	1:15 PM	11.28	11.28	11.28	11.28	10639
5/31/2016	1:16 PM	11.25	11.271	11.25	11.271	13200
5/31/2016	1:17 PM	11.25	11.26	11.25	11.25	6700
5/31/2016	1:18 PM	11.26	11.26	11.24	11.24	4940
5/31/2016	1:19 PM	11.25	11.26	11.25	11.26	3700
5/31/2016	1:20 PM	11.24	11.25	11.24	11.25	7100
5/31/2016	1:21 PM	11.16	11.24	11.16	11.24	20054
5/31/2016	1:22 PM	11.11	11.15	11.1	11.15	33946
5/31/2016	1:23 PM	11.1	11.13	11.1	11.11	30959
5/31/2016	1:24 PM	11.11	11.11	11.1	11.1	21637
5/31/2016	1:25 PM	11.1	11.1	11.09	11.1	33776
5/31/2016	1:26 PM	11.11	11.11	11.1	11.1	28764
5/31/2016	1:27 PM	11.08	11.11	11.075	11.11	42070
5/31/2016	1:28 PM	11.09	11.09	11.05	11.07	14800
5/31/2016	1:29 PM	11.08	11.09	11.08	11.09	6437
5/31/2016	1:30 PM	11.08	11.1	11.08	11.09	30621
5/31/2016	1:31 PM	11.1	11.1	11.07	11.07	11900
5/31/2016	1:32 PM	11.12	11.12	11.1	11.11	8994
5/31/2016	1:33 PM	11.14	11.15	11.11	11.115	22354
5/31/2016	1:34 PM	11.12	11.14	11.12	11.14	4300
5/31/2016	1:35 PM	11.11	11.12	11.1	11.11	15656
5/31/2016	1:36 PM	11.14	11.14	11.11	11.11	14842
5/31/2016	1:37 PM	11.14	11.14	11.11	11.13	8707
5/31/2016	1:38 PM	11.11	11.14	11.105	11.14	14526
5/31/2016	1:39 PM	11.11	11.12	11.11	11.11	6675
5/31/2016	1:40 PM	11.13	11.13	11.11	11.11	2310
5/31/2016	1:41 PM	11.11	11.14	11.11	11.13	22876
5/31/2016	1:42 PM	11.11	11.11	11.08	11.1	14807
5/31/2016	1:43 PM	11.11	11.11	11.1	11.11	6600
5/31/2016	1:44 PM	11.1	11.12	11.1	11.12	5033
5/31/2016	1:45 PM	11.11	11.12	11.1	11.105	7084
5/31/2016	1:46 PM	11.14	11.14	11.11	11.11	8272
5/31/2016	1:47 PM	11.16	11.16	11.15	11.15	7795
5/31/2016	1:48 PM	11.12	11.15	11.12	11.15	8136
5/31/2016	1:49 PM	11.11	11.12	11.105	11.12	12120
5/31/2016	1:50 PM	11.18	11.18	11.115	11.115	15132
5/31/2016	1:51 PM	11.17	11.18	11.17	11.18	5973
5/31/2016	1:52 PM	11.17	11.18	11.15	11.18	6040
5/31/2016	1:53 PM	11.18	11.18	11.165	11.17	4400
5/31/2016	1:54 PM	11.2	11.2	11.175	11.18	21800
5/31/2016	1:55 PM	11.17	11.22	11.17	11.21	18234
5/31/2016	1:56 PM	11.15	11.17	11.15	11.17	23300
5/31/2016	1:57 PM	11.15	11.16	11.15	11.16	3600
5/31/2016	1:58 PM	11.2	11.2	11.16	11.16	7343
5/31/2016	1:59 PM	11.2	11.22	11.2	11.2	18834
5/31/2016	2:00 PM	11.2	11.2	11.2	11.2	3600
5/31/2016	2:01 PM	11.285	11.29	11.21	11.21	23386
5/31/2016	2:02 PM	11.33	11.339	11.29	11.29	27979
5/31/2016	2:03 PM	11.31	11.34	11.31	11.34	7750
5/31/2016	2:04 PM	11.39	11.396	11.32	11.32	27025
5/31/2016	2:05 PM	11.4	11.41	11.39	11.39	31919
5/31/2016	2:06 PM	11.391	11.42	11.39	11.41	10916
5/31/2016	2:07 PM	11.39	11.4	11.39	11.39	7024
5/31/2016	2:08 PM	11.397	11.397	11.38	11.394	4900
5/31/2016	2:09 PM	11.42	11.42	11.4	11.4	13714
5/31/2016	2:10 PM	11.44	11.44	11.42	11.43	22811
5/31/2016	2:11 PM	11.42	11.44	11.4	11.44	35300
5/31/2016	2:12 PM	11.44	11.44	11.425	11.43	7797
5/31/2016	2:13 PM	11.42	11.43	11.42	11.43	6140
5/31/2016	2:14 PM	11.42	11.42	11.41	11.42	5372
5/31/2016	2:15 PM	11.44	11.45	11.42	11.42	10504
5/31/2016	2:16 PM	11.43	11.44	11.42	11.43	19200
5/31/2016	2:17 PM	11.44	11.45	11.44	11.44	18179
5/31/2016	2:18 PM	11.45	11.46	11.425	11.43	4414
5/31/2016	2:19 PM	11.44	11.45	11.44	11.45	8600
5/31/2016	2:20 PM	11.44	11.44	11.44	11.44	10089
5/31/2016	2:21 PM	11.42	11.45	11.41	11.44	50896
5/31/2016	2:22 PM	11.33	11.42	11.33	11.42	38119
5/31/2016	2:23 PM	11.33	11.34	11.29	11.32	19600
5/31/2016	2:24 PM	11.3	11.32	11.28	11.32	25551
5/31/2016	2:25 PM	11.33	11.33	11.295	11.295	10147
5/31/2016	2:26 PM	11.32	11.33	11.32	11.33	13435
5/31/2016	2:27 PM	11.32	11.36	11.32	11.33	23873
5/31/2016	2:28 PM	11.32	11.33	11.3	11.33	6708
5/31/2016	2:29 PM	11.28	11.31	11.27	11.31	18871
5/31/2016	2:30 PM	11.29	11.29	11.29	11.29	5077
5/31/2016	2:31 PM	11.34	11.34	11.29	11.29	7500
5/31/2016	2:32 PM	11.35	11.35	11.33	11.34	8700
5/31/2016	2:33 PM	11.38	11.38	11.35	11.35	4400
5/31/2016	2:34 PM	11.33	11.38	11.33	11.38	12600
5/31/2016	2:35 PM	11.33	11.33	11.32	11.32	6160
5/31/2016	2:36 PM	11.34	11.34	11.32	11.32	5805
5/31/2016	2:37 PM	11.33	11.35	11.33	11.35	4700
5/31/2016	2:38 PM	11.33	11.33	11.32	11.33	11677
5/31/2016	2:39 PM	11.31	11.33	11.31	11.33	10700
5/31/2016	2:40 PM	11.31	11.32	11.3	11.32	10900
5/31/2016	2:41 PM	11.34	11.34	11.32	11.32	8000
5/31/2016	2:42 PM	11.37	11.37	11.34	11.34	8200
5/31/2016	2:43 PM	11.36	11.37	11.36	11.37	15337
5/31/2016	2:44 PM	11.33	11.37	11.325	11.35	13862
5/31/2016	2:45 PM	11.35	11.35	11.32	11.32	10500
5/31/2016	2:46 PM	11.37	11.37	11.35	11.35	7684
5/31/2016	2:47 PM	11.36	11.375	11.36	11.37	10573
5/31/2016	2:48 PM	11.33	11.36	11.31	11.36	15143
5/31/2016	2:49 PM	11.29	11.32	11.29	11.32	16222
5/31/2016	2:50 PM	11.3	11.3	11.28	11.28	5300
5/31/2016	2:51 PM	11.3	11.3	11.3	11.3	3900
5/31/2016	2:52 PM	11.33	11.33	11.295	11.295	11500
5/31/2016	2:53 PM	11.35	11.35	11.32	11.33	3400
5/31/2016	2:54 PM	11.35	11.36	11.35	11.35	4460
5/31/2016	2:55 PM	11.33	11.34	11.33	11.34	8312
5/31/2016	2:56 PM	11.35	11.35	11.33	11.33	12700
5/31/2016	2:57 PM	11.36	11.36	11.36	11.36	3325
5/31/2016	2:58 PM	11.39	11.39	11.36	11.36	3977
5/31/2016	2:59 PM	11.36	11.38	11.35	11.38	8500
5/31/2016	3:00 PM	11.38	11.395	11.36	11.361	8900
5/31/2016	3:01 PM	11.42	11.42	11.39	11.39	26417
5/31/2016	3:02 PM	11.43	11.43	11.404	11.42	12666
5/31/2016	3:03 PM	11.38	11.42	11.36	11.42	24286
5/31/2016	3:04 PM	11.41	11.41	11.38	11.38	3700
5/31/2016	3:05 PM	11.42	11.43	11.42	11.42	8067
5/31/2016	3:06 PM	11.43	11.43	11.42	11.43	3600
5/31/2016	3:07 PM	11.36	11.43	11.36	11.43	13830
5/31/2016	3:08 PM	11.37	11.37	11.35	11.36	8000
5/31/2016	3:09 PM	11.37	11.38	11.36	11.36	5696
5/31/2016	3:10 PM	11.35	11.36	11.35	11.36	9700
5/31/2016	3:11 PM	11.31	11.35	11.3	11.34	25417
5/31/2016	3:12 PM	11.35	11.35	11.32	11.32	10204
5/31/2016	3:13 PM	11.34	11.35	11.33	11.35	8277
5/31/2016	3:14 PM	11.35	11.35	11.335	11.335	5580
5/31/2016	3:15 PM	11.335	11.35	11.33	11.35	16430
5/31/2016	3:16 PM	11.27	11.33	11.27	11.33	16629
5/31/2016	3:17 PM	11.25	11.27	11.24	11.27	18887
5/31/2016	3:18 PM	11.22	11.24	11.215	11.24	25476
5/31/2016	3:19 PM	11.2	11.215	11.18	11.215	17351
5/31/2016	3:20 PM	11.13	11.2	11.12	11.2	21050
5/31/2016	3:21 PM	11.06	11.13	11.06	11.13	24733
5/31/2016	3:22 PM	11.09	11.09	11.06	11.06	11746
5/31/2016	3:23 PM	11.12	11.12	11.06	11.07	14048
5/31/2016	3:24 PM	11.18	11.18	11.12	11.12	19256
5/31/2016	3:25 PM	11.18	11.18	11.15	11.18	24193
5/31/2016	3:26 PM	11.12	11.17	11.12	11.17	13528
5/31/2016	3:27 PM	11.12	11.13	11.11	11.12	6339
5/31/2016	3:28 PM	11.11	11.14	11.11	11.13	11472
5/31/2016	3:29 PM	11.1	11.13	11.1	11.115	4950
5/31/2016	3:30 PM	11.04	11.09	11.04	11.09	46985
5/31/2016	3:31 PM	10.97	11.05	10.97	11.05	58293
5/31/2016	3:32 PM	10.95	10.96	10.94	10.96	12432
5/31/2016	3:33 PM	10.9	10.95	10.89	10.95	19066
5/31/2016	3:34 PM	10.91	10.94	10.87	10.89	21872
5/31/2016	3:35 PM	10.95	10.96	10.91	10.91	14100
5/31/2016	3:36 PM	10.95	10.95	10.94	10.94	5900
5/31/2016	3:37 PM	10.95	10.95	10.93	10.94	9784
5/31/2016	3:38 PM	10.93	10.94	10.93	10.94	15862
5/31/2016	3:39 PM	10.94	10.94	10.93	10.94	5426
5/31/2016	3:40 PM	10.94	10.95	10.94	10.94	12500
5/31/2016	3:41 PM	10.86	10.94	10.86	10.94	40981
5/31/2016	3:42 PM	10.89	10.94	10.86	10.86	18883
5/31/2016	3:43 PM	10.87	10.88	10.84	10.88	25430
5/31/2016	3:44 PM	10.89	10.89	10.865	10.87	16135
5/31/2016	3:45 PM	10.87	10.88	10.87	10.88	10901
5/31/2016	3:46 PM	10.84	10.87	10.82	10.87	11936
5/31/2016	3:47 PM	10.81	10.85	10.81	10.84	46114
5/31/2016	3:48 PM	10.84	10.84	10.82	10.82	10924
5/31/2016	3:49 PM	10.88	10.88	10.84	10.84	20004
5/31/2016	3:50 PM	10.84	10.89	10.84	10.88	22917
5/31/2016	3:51 PM	10.82	10.84	10.81	10.84	21257
5/31/2016	3:52 PM	10.82	10.825	10.81	10.815	4700
5/31/2016	3:53 PM	10.78	10.82	10.78	10.82	24965
5/31/2016	3:54 PM	10.73	10.781	10.73	10.781	28490
5/31/2016	3:55 PM	10.75	10.76	10.73	10.74	19620
5/31/2016	3:56 PM	10.73	10.75	10.72	10.75	14422
5/31/2016	3:57 PM	10.73	10.74	10.72	10.73	14160
5/31/2016	3:58 PM	10.7	10.73	10.68	10.73	39774
5/31/2016	3:59 PM	10.725	10.73	10.7	10.7	27211
5/31/2016	4:00 PM	10.8	10.8	10.67	10.725	82093
6/1/2016	9:31 AM	11.22	11.24	11.17	11.18	44318
6/1/2016	9:32 AM	11.22	11.22	11.2	11.22	32917
6/1/2016	9:33 AM	11.26	11.26	11.21	11.21	60791
6/1/2016	9:34 AM	11.28	11.3	11.26	11.265	65877
6/1/2016	9:35 AM	11.26	11.27	11.25	11.27	13441
6/1/2016	9:36 AM	11.31	11.36	11.26	11.26	87321
6/1/2016	9:37 AM	11.281	11.32	11.281	11.32	42748
6/1/2016	9:38 AM	11.3	11.3	11.28	11.29	30825
6/1/2016	9:39 AM	11.3	11.3	11.26	11.3	40894
6/1/2016	9:40 AM	11.25	11.31	11.24	11.31	67788
6/1/2016	9:41 AM	11.215	11.26	11.215	11.25	26357
6/1/2016	9:42 AM	11.21	11.22	11.19	11.21	24538
6/1/2016	9:43 AM	11.2	11.22	11.19	11.22	28281
6/1/2016	9:44 AM	11.16	11.18	11.15	11.18	42116
6/1/2016	9:45 AM	11.205	11.205	11.16	11.16	41386
6/1/2016	9:46 AM	11.24	11.24	11.2	11.21	25961
6/1/2016	9:47 AM	11.29	11.29	11.22	11.24	58294
6/1/2016	9:48 AM	11.26	11.29	11.26	11.29	40116
6/1/2016	9:49 AM	11.22	11.26	11.185	11.26	24700
6/1/2016	9:50 AM	11.22	11.22	11.21	11.22	27341
6/1/2016	9:51 AM	11.23	11.23	11.21	11.22	19095
6/1/2016	9:52 AM	11.18	11.22	11.17	11.22	17980
6/1/2016	9:53 AM	11.19	11.19	11.17	11.175	20843
6/1/2016	9:54 AM	11.21	11.21	11.18	11.19	41135
6/1/2016	9:55 AM	11.24	11.24	11.21	11.21	4143
6/1/2016	9:56 AM	11.28	11.28	11.25	11.25	14135
6/1/2016	9:57 AM	11.38	11.39	11.285	11.285	35835
6/1/2016	9:58 AM	11.39	11.4	11.375	11.38	45735
6/1/2016	9:59 AM	11.37	11.42	11.37	11.4	23900
6/1/2016	10:00 AM	11.33	11.381	11.33	11.38	12920
6/1/2016	10:01 AM	11.28	11.34	11.24	11.34	76927
6/1/2016	10:02 AM	11.33	11.395	11.28	11.28	87099
6/1/2016	10:03 AM	11.29	11.37	11.27	11.33	19191
6/1/2016	10:04 AM	11.22	11.28	11.21	11.28	22516
6/1/2016	10:05 AM	11.24	11.24	11.22	11.22	34366
6/1/2016	10:06 AM	11.24	11.25	11.23	11.24	21191
6/1/2016	10:07 AM	11.15	11.24	11.13	11.24	50836
6/1/2016	10:08 AM	11.15	11.16	11.15	11.15	35094
6/1/2016	10:09 AM	11.16	11.16	11.11	11.14	36506
6/1/2016	10:10 AM	11.17	11.18	11.125	11.165	53403
6/1/2016	10:11 AM	11.16	11.16	11.125	11.16	20199
6/1/2016	10:12 AM	11.225	11.225	11.15	11.16	27100
6/1/2016	10:13 AM	11.18	11.24	11.18	11.22	43500
6/1/2016	10:14 AM	11.24	11.25	11.19	11.19	23615
6/1/2016	10:15 AM	11.27	11.27	11.23	11.24	51786
6/1/2016	10:16 AM	11.2	11.27	11.19	11.27	57144
6/1/2016	10:17 AM	11.22	11.22	11.205	11.205	6532
6/1/2016	10:18 AM	11.24	11.27	11.21	11.22	36160
6/1/2016	10:19 AM	11.28	11.28	11.24	11.25	43146
6/1/2016	10:20 AM	11.29	11.3	11.26	11.28	68486
6/1/2016	10:21 AM	11.28	11.29	11.27	11.29	11100
6/1/2016	10:22 AM	11.28	11.31	11.28	11.3	63166
6/1/2016	10:23 AM	11.3	11.32	11.28	11.28	35562
6/1/2016	10:24 AM	11.3	11.315	11.28	11.3	30435
6/1/2016	10:25 AM	11.22	11.3	11.22	11.3	39597
6/1/2016	10:26 AM	11.19	11.22	11.19	11.22	38497
6/1/2016	10:27 AM	11.2	11.2	11.165	11.18	24400
6/1/2016	10:28 AM	11.22	11.26	11.16	11.2	41961
6/1/2016	10:29 AM	11.26	11.26	11.21	11.21	15373
6/1/2016	10:30 AM	11.23	11.25	11.21	11.25	26911
6/1/2016	10:31 AM	11.21	11.25	11.21	11.24	19100
6/1/2016	10:32 AM	11.22	11.23	11.2	11.2	21210
6/1/2016	10:33 AM	11.25	11.25	11.2	11.21	22956
6/1/2016	10:34 AM	11.19	11.25	11.18	11.25	25047
6/1/2016	10:35 AM	11.12	11.18	11.11	11.18	39029
6/1/2016	10:36 AM	11.12	11.14	11.11	11.12	21508
6/1/2016	10:37 AM	11.11	11.14	11.1	11.14	44194
6/1/2016	10:38 AM	11.1	11.11	11.09	11.11	17276
6/1/2016	10:39 AM	11.1	11.12	11.09	11.1	14999
6/1/2016	10:40 AM	11.14	11.15	11.1	11.1	16327
6/1/2016	10:41 AM	11.17	11.17	11.13	11.14	36100
6/1/2016	10:42 AM	11.18	11.2	11.145	11.16	14039
6/1/2016	10:43 AM	11.19	11.21	11.17	11.17	13929
6/1/2016	10:44 AM	11.17	11.19	11.16	11.19	38314
6/1/2016	10:45 AM	11.17	11.2	11.151	11.16	14102
6/1/2016	10:46 AM	11.18	11.18	11.17	11.17	11175
6/1/2016	10:47 AM	11.18	11.2	11.17	11.18	12957
6/1/2016	10:48 AM	11.15	11.2	11.15	11.18	15361
6/1/2016	10:49 AM	11.15	11.15	11.12	11.15	16217
6/1/2016	10:50 AM	11.14	11.17	11.14	11.16	13300
6/1/2016	10:51 AM	11.1	11.14	11.09	11.14	25413
6/1/2016	10:52 AM	11.1	11.12	11.1	11.1	7900
6/1/2016	10:53 AM	11	11.09	11	11.09	56215
6/1/2016	10:54 AM	11.04	11.04	11	11	20010
6/1/2016	10:55 AM	11.04	11.05	11.02	11.03	14563
6/1/2016	10:56 AM	11.07	11.07	11.04	11.04	40280
6/1/2016	10:57 AM	11.03	11.06	11.02	11.06	43643
6/1/2016	10:58 AM	11.03	11.05	11.02	11.03	23589
6/1/2016	10:59 AM	11.05	11.05	11.02	11.03	75526
6/1/2016	11:00 AM	11.03	11.06	11.03	11.06	16216
6/1/2016	11:01 AM	10.99	11.02	10.99	11.02	31300
6/1/2016	11:02 AM	10.91	10.99	10.87	10.99	153603
6/1/2016	11:03 AM	10.88	10.91	10.86	10.91	25820
6/1/2016	11:04 AM	10.89	10.89	10.86	10.87	19579
6/1/2016	11:05 AM	10.87	10.88	10.86	10.88	12012
6/1/2016	11:06 AM	10.825	10.86	10.8	10.86	149431
6/1/2016	11:07 AM	10.83	10.83	10.81	10.82	14662
6/1/2016	11:08 AM	10.87	10.88	10.83	10.83	45337
6/1/2016	11:09 AM	10.9	10.9	10.855	10.87	13249
6/1/2016	11:10 AM	10.88	10.92	10.865	10.91	8950
6/1/2016	11:11 AM	10.87	10.88	10.86	10.88	24115
6/1/2016	11:12 AM	10.81	10.87	10.81	10.87	21274
6/1/2016	11:13 AM	10.83	10.84	10.81	10.81	18943
6/1/2016	11:14 AM	10.819	10.83	10.795	10.83	77893
6/1/2016	11:15 AM	10.79	10.82	10.77	10.82	32224
6/1/2016	11:16 AM	10.82	10.83	10.78	10.79	56167
6/1/2016	11:17 AM	10.83	10.84	10.79	10.81	31500
6/1/2016	11:18 AM	10.86	10.86	10.83	10.83	15781
6/1/2016	11:19 AM	10.87	10.87	10.8	10.85	39772
6/1/2016	11:20 AM	10.89	10.89	10.87	10.87	36354
6/1/2016	11:21 AM	10.84	10.88	10.84	10.88	5563
6/1/2016	11:22 AM	10.83	10.85	10.82	10.83	38254
6/1/2016	11:23 AM	10.82	10.82	10.79	10.82	21289
6/1/2016	11:24 AM	10.88	10.88	10.82	10.82	9554
6/1/2016	11:25 AM	10.88	10.89	10.86	10.88	30600
6/1/2016	11:26 AM	10.88	10.88	10.87	10.88	11227
6/1/2016	11:27 AM	10.9	10.91	10.88	10.88	48999
6/1/2016	11:28 AM	10.91	10.94	10.9	10.92	50835
6/1/2016	11:29 AM	10.92	10.93	10.91	10.92	4631
6/1/2016	11:30 AM	10.94	10.94	10.929	10.93	13227
6/1/2016	11:31 AM	10.9	10.93	10.89	10.93	20790
6/1/2016	11:32 AM	10.91	10.91	10.88	10.89	13474
6/1/2016	11:33 AM	10.89	10.93	10.89	10.93	8700
6/1/2016	11:34 AM	10.97	10.97	10.89	10.89	17053
6/1/2016	11:35 AM	10.96	10.98	10.95	10.97	19058
6/1/2016	11:36 AM	10.96	10.96	10.94	10.96	14300
6/1/2016	11:37 AM	10.98	10.98	10.95	10.95	14727
6/1/2016	11:38 AM	10.96	10.98	10.96	10.98	7100
6/1/2016	11:39 AM	10.96	10.97	10.945	10.97	7916
6/1/2016	11:40 AM	10.96	10.99	10.96	10.96	9750
6/1/2016	11:41 AM	10.98	10.98	10.97	10.98	8000
6/1/2016	11:42 AM	10.93	10.97	10.93	10.97	25150
6/1/2016	11:43 AM	10.91	10.92	10.91	10.92	10054
6/1/2016	11:44 AM	10.91	10.95	10.91	10.92	24504
6/1/2016	11:45 AM	10.91	10.91	10.9	10.91	5667
6/1/2016	11:46 AM	10.97	10.97	10.91	10.91	9740
6/1/2016	11:47 AM	10.93	10.96	10.92	10.96	12525
6/1/2016	11:48 AM	10.9	10.95	10.9	10.94	6092
6/1/2016	11:49 AM	10.9	10.91	10.89	10.91	7300
6/1/2016	11:50 AM	10.85	10.9	10.85	10.89	15454
6/1/2016	11:51 AM	10.83	10.85	10.82	10.85	41966
6/1/2016	11:52 AM	10.88	10.88	10.83	10.835	13478
6/1/2016	11:53 AM	10.86	10.88	10.85	10.88	9100
6/1/2016	11:54 AM	10.84	10.86	10.84	10.86	6227
6/1/2016	11:55 AM	10.84	10.86	10.84	10.84	28921
6/1/2016	11:56 AM	10.86	10.86	10.84	10.84	9100
6/1/2016	11:57 AM	10.81	10.84	10.8	10.84	35740
6/1/2016	11:58 AM	10.8	10.82	10.8	10.81	20902
6/1/2016	11:59 AM	10.79	10.8	10.784	10.79	8565
6/1/2016	12:00 PM	10.79	10.81	10.753	10.81	34627
6/1/2016	12:01 PM	10.77	10.78	10.76	10.78	11100
6/1/2016	12:02 PM	10.79	10.79	10.77	10.77	4000
6/1/2016	12:03 PM	10.81	10.81	10.78	10.78	8338
6/1/2016	12:04 PM	10.81	10.83	10.81	10.82	7979
6/1/2016	12:05 PM	10.8	10.81	10.79	10.81	4400
6/1/2016	12:06 PM	10.75	10.78	10.72	10.78	42324
6/1/2016	12:07 PM	10.7	10.76	10.68	10.75	62133
6/1/2016	12:08 PM	10.7	10.7	10.68	10.69	10720
6/1/2016	12:09 PM	10.67	10.71	10.67	10.7	24093
6/1/2016	12:10 PM	10.74	10.74	10.67	10.67	12900
6/1/2016	12:11 PM	10.73	10.73	10.71	10.73	9300
6/1/2016	12:12 PM	10.72	10.73	10.7	10.73	31776
6/1/2016	12:13 PM	10.7	10.74	10.7	10.73	26515
6/1/2016	12:14 PM	10.74	10.74	10.71	10.71	6513
6/1/2016	12:15 PM	10.7	10.75	10.7	10.75	13216
6/1/2016	12:16 PM	10.68	10.69	10.67	10.69	12540
6/1/2016	12:17 PM	10.67	10.69	10.67	10.68	8646
6/1/2016	12:18 PM	10.67	10.67	10.65	10.66	19253
6/1/2016	12:19 PM	10.653	10.69	10.653	10.67	13825
6/1/2016	12:20 PM	10.7	10.7	10.66	10.66	14515
6/1/2016	12:21 PM	10.68	10.72	10.68	10.71	11500
6/1/2016	12:22 PM	10.72	10.72	10.69	10.69	22433
6/1/2016	12:23 PM	10.69	10.72	10.69	10.72	12831
6/1/2016	12:24 PM	10.68	10.7	10.67	10.685	11475
6/1/2016	12:25 PM	10.64	10.67	10.64	10.67	11339
6/1/2016	12:26 PM	10.68	10.69	10.64	10.64	14336
6/1/2016	12:27 PM	10.71	10.72	10.68	10.68	14400
6/1/2016	12:28 PM	10.7	10.73	10.7	10.72	20200
6/1/2016	12:29 PM	10.69	10.7	10.67	10.7	21905
6/1/2016	12:30 PM	10.67	10.69	10.67	10.69	9190
6/1/2016	12:31 PM	10.69	10.69	10.659	10.66	11680
6/1/2016	12:32 PM	10.72	10.72	10.68	10.69	15662
6/1/2016	12:33 PM	10.71	10.72	10.7	10.72	3300
6/1/2016	12:34 PM	10.71	10.71	10.71	10.71	7600
6/1/2016	12:35 PM	10.73	10.73	10.7	10.71	25838
6/1/2016	12:36 PM	10.72	10.73	10.72	10.73	5700
6/1/2016	12:37 PM	10.71	10.726	10.705	10.719	14556
6/1/2016	12:38 PM	10.77	10.77	10.71	10.71	11620
6/1/2016	12:39 PM	10.8	10.81	10.775	10.775	104425
6/1/2016	12:40 PM	10.8	10.815	10.79	10.79	7014
6/1/2016	12:41 PM	10.78	10.8	10.78	10.8	14030
6/1/2016	12:42 PM	10.78	10.78	10.77	10.77	9240
6/1/2016	12:43 PM	10.779	10.78	10.779	10.78	4668
6/1/2016	12:44 PM	10.8	10.8	10.75	10.76	10167
6/1/2016	12:45 PM	10.786	10.79	10.77	10.79	3938
6/1/2016	12:46 PM	10.73	10.78	10.73	10.78	21549
6/1/2016	12:47 PM	10.73	10.73	10.705	10.72	20300
6/1/2016	12:48 PM	10.74	10.74	10.73	10.73	2600
6/1/2016	12:49 PM	10.74	10.74	10.73	10.73	9376
6/1/2016	12:50 PM	10.77	10.78	10.75	10.75	12743
6/1/2016	12:51 PM	10.76	10.77	10.76	10.77	3343
6/1/2016	12:52 PM	10.74	10.75	10.74	10.75	3350
6/1/2016	12:53 PM	10.7	10.74	10.7	10.74	3126
6/1/2016	12:54 PM	10.7	10.7	10.7	10.7	8613
6/1/2016	12:55 PM	10.69	10.72	10.69	10.7	8200
6/1/2016	12:56 PM	10.7	10.71	10.69	10.71	24228
6/1/2016	12:57 PM	10.68	10.69	10.68	10.69	5760
6/1/2016	12:58 PM	10.68	10.68	10.68	10.68	6091
6/1/2016	12:59 PM	10.68	10.68	10.67	10.67	4135
6/1/2016	1:00 PM	10.65	10.69	10.65	10.68	45809
6/1/2016	1:01 PM	10.64	10.64	10.62	10.64	16328
6/1/2016	1:02 PM	10.63	10.64	10.63	10.64	6200
6/1/2016	1:03 PM	10.62	10.63	10.62	10.62	9000
6/1/2016	1:04 PM	10.63	10.63	10.62	10.62	1500
6/1/2016	1:05 PM	10.63	10.64	10.63	10.63	4028
6/1/2016	1:06 PM	10.63	10.64	10.63	10.63	26300
6/1/2016	1:07 PM	10.61	10.62	10.6	10.62	7026
6/1/2016	1:08 PM	10.646	10.65	10.61	10.61	13400
6/1/2016	1:09 PM	10.66	10.68	10.65	10.65	19807
6/1/2016	1:10 PM	10.68	10.68	10.66	10.66	4300
6/1/2016	1:11 PM	10.71	10.71	10.68	10.68	10500
6/1/2016	1:12 PM	10.72	10.74	10.71	10.71	7100
6/1/2016	1:13 PM	10.73	10.73	10.72	10.72	2300
6/1/2016	1:14 PM	10.74	10.74	10.73	10.73	2400
6/1/2016	1:15 PM	10.75	10.77	10.74	10.74	8500
6/1/2016	1:16 PM	10.75	10.76	10.75	10.76	5011
6/1/2016	1:17 PM	10.72	10.74	10.72	10.74	8715
6/1/2016	1:18 PM	10.7	10.72	10.68	10.72	12150
6/1/2016	1:19 PM	10.72	10.72	10.71	10.71	7200
6/1/2016	1:20 PM	10.71	10.72	10.71	10.72	6700
6/1/2016	1:21 PM	10.7	10.71	10.685	10.7	11180
6/1/2016	1:22 PM	10.69	10.7	10.69	10.7	13870
6/1/2016	1:23 PM	10.72	10.72	10.7	10.71	6366
6/1/2016	1:24 PM	10.77	10.77	10.72	10.72	9515
6/1/2016	1:25 PM	10.77	10.78	10.77	10.77	11418
6/1/2016	1:26 PM	10.74	10.76	10.74	10.76	14292
6/1/2016	1:27 PM	10.73	10.74	10.73	10.74	3364
6/1/2016	1:28 PM	10.76	10.76	10.73	10.73	5800
6/1/2016	1:29 PM	10.78	10.78	10.75	10.75	2840
6/1/2016	1:30 PM	10.78	10.79	10.78	10.78	9957
6/1/2016	1:31 PM	10.74	10.77	10.74	10.77	5600
6/1/2016	1:32 PM	10.8	10.8	10.74	10.74	6966
6/1/2016	1:33 PM	10.81	10.81	10.79	10.79	21188
6/1/2016	1:34 PM	10.8	10.82	10.8	10.8	7125
6/1/2016	1:35 PM	10.82	10.845	10.81	10.81	10400
6/1/2016	1:36 PM	10.81	10.825	10.8	10.81	8869
6/1/2016	1:37 PM	10.78	10.8	10.77	10.795	11300
6/1/2016	1:38 PM	10.77	10.78	10.77	10.78	2800
6/1/2016	1:39 PM	10.87	10.87	10.78	10.78	15292
6/1/2016	1:40 PM	10.86	10.875	10.86	10.87	22400
6/1/2016	1:41 PM	10.91	10.91	10.86	10.86	11997
6/1/2016	1:42 PM	10.93	10.96	10.91	10.92	63803
6/1/2016	1:43 PM	10.92	10.96	10.92	10.93	12340
6/1/2016	1:44 PM	10.92	10.92	10.91	10.91	10600
6/1/2016	1:45 PM	10.91	10.92	10.91	10.92	1900
6/1/2016	1:46 PM	10.9	10.92	10.89	10.91	12188
6/1/2016	1:47 PM	10.9	10.92	10.9	10.91	3814
6/1/2016	1:48 PM	10.91	10.92	10.9	10.9	4584
6/1/2016	1:49 PM	10.94	10.95	10.93	10.93	14083
6/1/2016	1:50 PM	10.92	10.94	10.92	10.93	9500
6/1/2016	1:51 PM	10.92	10.92	10.92	10.92	3809
6/1/2016	1:52 PM	10.94	10.94	10.91	10.92	17888
6/1/2016	1:53 PM	10.91	10.93	10.91	10.93	4400
6/1/2016	1:54 PM	10.86	10.91	10.86	10.91	14489
6/1/2016	1:55 PM	10.87	10.87	10.86	10.86	5700
6/1/2016	1:56 PM	10.88	10.88	10.87	10.87	9400
6/1/2016	1:57 PM	10.88	10.88	10.88	10.88	3600
6/1/2016	1:58 PM	10.87	10.91	10.87	10.88	14500
6/1/2016	1:59 PM	10.84	10.86	10.84	10.86	6747
6/1/2016	2:00 PM	10.82	10.84	10.81	10.84	24283
6/1/2016	2:01 PM	10.86	10.86	10.82	10.82	8876
6/1/2016	2:02 PM	10.92	10.92	10.86	10.87	29605
6/1/2016	2:03 PM	10.92	10.935	10.9	10.92	22489
6/1/2016	2:04 PM	10.9	10.92	10.89	10.92	17380
6/1/2016	2:05 PM	10.87	10.91	10.87	10.91	18750
6/1/2016	2:06 PM	10.88	10.89	10.87	10.87	14700
6/1/2016	2:07 PM	10.83	10.88	10.83	10.88	12926
6/1/2016	2:08 PM	10.85	10.86	10.84	10.84	4200
6/1/2016	2:09 PM	10.87	10.88	10.85	10.85	12200
6/1/2016	2:10 PM	10.83	10.885	10.83	10.88	9800
6/1/2016	2:11 PM	10.79	10.85	10.78	10.83	27000
6/1/2016	2:12 PM	10.76	10.79	10.75	10.79	14700
6/1/2016	2:13 PM	10.76	10.76	10.74	10.755	3900
6/1/2016	2:14 PM	10.76	10.78	10.76	10.76	17232
6/1/2016	2:15 PM	10.77	10.78	10.77	10.77	5400
6/1/2016	2:16 PM	10.73	10.77	10.72	10.77	34900
6/1/2016	2:17 PM	10.69	10.73	10.68	10.73	39695
6/1/2016	2:18 PM	10.66	10.69	10.66	10.69	26869
6/1/2016	2:19 PM	10.602	10.66	10.602	10.655	20950
6/1/2016	2:20 PM	10.62	10.63	10.56	10.61	163083
6/1/2016	2:21 PM	10.63	10.63	10.62	10.62	2900
6/1/2016	2:22 PM	10.66	10.66	10.62	10.63	14200
6/1/2016	2:23 PM	10.69	10.69	10.65	10.66	14713
6/1/2016	2:24 PM	10.68	10.695	10.67	10.695	16000
6/1/2016	2:25 PM	10.7	10.7	10.68	10.68	6216
6/1/2016	2:26 PM	10.7	10.71	10.7	10.7	5980
6/1/2016	2:27 PM	10.68	10.7	10.68	10.7	24551
6/1/2016	2:28 PM	10.67	10.68	10.66	10.67	69084
6/1/2016	2:29 PM	10.67	10.67	10.65	10.67	21600
6/1/2016	2:30 PM	10.66	10.68	10.65	10.68	14029
6/1/2016	2:31 PM	10.66	10.67	10.65	10.66	7967
6/1/2016	2:32 PM	10.67	10.67	10.66	10.66	5300
6/1/2016	2:33 PM	10.74	10.76	10.68	10.68	29368
6/1/2016	2:34 PM	10.72	10.745	10.72	10.74	16533
6/1/2016	2:35 PM	10.69	10.73	10.69	10.72	7900
6/1/2016	2:36 PM	10.7	10.72	10.7	10.7	20883
6/1/2016	2:37 PM	10.73	10.73	10.7	10.7	4625
6/1/2016	2:38 PM	10.77	10.78	10.73	10.73	22835
6/1/2016	2:39 PM	10.745	10.77	10.745	10.77	3835
6/1/2016	2:40 PM	10.75	10.75	10.74	10.74	9300
6/1/2016	2:41 PM	10.74	10.74	10.71	10.74	27258
6/1/2016	2:42 PM	10.74	10.74	10.729	10.74	6800
6/1/2016	2:43 PM	10.76	10.765	10.76	10.76	6930
6/1/2016	2:44 PM	10.74	10.75	10.72	10.75	27425
6/1/2016	2:45 PM	10.7	10.75	10.7	10.75	38101
6/1/2016	2:46 PM	10.73	10.73	10.7	10.7	29200
6/1/2016	2:47 PM	10.72	10.74	10.72	10.735	12233
6/1/2016	2:48 PM	10.72	10.73	10.71	10.72	17200
6/1/2016	2:49 PM	10.71	10.735	10.71	10.73	10000
6/1/2016	2:50 PM	10.7	10.71	10.7	10.71	3600
6/1/2016	2:51 PM	10.69	10.7	10.69	10.7	5500
6/1/2016	2:52 PM	10.67	10.68	10.66	10.68	13472
6/1/2016	2:53 PM	10.64	10.67	10.63	10.66	40700
6/1/2016	2:54 PM	10.66	10.66	10.63	10.64	5350
6/1/2016	2:55 PM	10.63	10.65	10.63	10.65	3100
6/1/2016	2:56 PM	10.65	10.65	10.64	10.64	14809
6/1/2016	2:57 PM	10.64	10.65	10.64	10.65	1700
6/1/2016	2:58 PM	10.63	10.66	10.63	10.64	6500
6/1/2016	2:59 PM	10.63	10.64	10.63	10.63	2400
6/1/2016	3:00 PM	10.61	10.64	10.61	10.63	5900
6/1/2016	3:01 PM	10.6	10.62	10.6	10.6	12306
6/1/2016	3:02 PM	10.62	10.63	10.6	10.6	23025
6/1/2016	3:03 PM	10.59	10.62	10.59	10.62	16638
6/1/2016	3:04 PM	10.6	10.625	10.59	10.59	4900
6/1/2016	3:05 PM	10.62	10.62	10.61	10.61	2900
6/1/2016	3:06 PM	10.61	10.63	10.61	10.62	4801
6/1/2016	3:07 PM	10.62	10.62	10.62	10.62	3000
6/1/2016	3:08 PM	10.63	10.635	10.62	10.62	5400
6/1/2016	3:09 PM	10.63	10.63	10.63	10.63	10900
6/1/2016	3:10 PM	10.66	10.66	10.63	10.63	25529
6/1/2016	3:11 PM	10.66	10.68	10.65	10.66	14660
6/1/2016	3:12 PM	10.63	10.67	10.63	10.67	10200
6/1/2016	3:13 PM	10.64	10.64	10.64	10.64	14583
6/1/2016	3:14 PM	10.62	10.64	10.62	10.64	3444
6/1/2016	3:15 PM	10.62	10.62	10.61	10.62	6350
6/1/2016	3:16 PM	10.58	10.6	10.58	10.6	18725
6/1/2016	3:17 PM	10.62	10.62	10.585	10.585	9982
6/1/2016	3:18 PM	10.61	10.625	10.6	10.62	10800
6/1/2016	3:19 PM	10.58	10.6	10.57	10.6	8300
6/1/2016	3:20 PM	10.61	10.615	10.58	10.59	8778
6/1/2016	3:21 PM	10.61	10.63	10.61	10.61	8057
6/1/2016	3:22 PM	10.6	10.61	10.59	10.61	4776
6/1/2016	3:23 PM	10.58	10.59	10.58	10.585	3900
6/1/2016	3:24 PM	10.58	10.61	10.58	10.59	16360
6/1/2016	3:25 PM	10.53	10.58	10.525	10.58	87813
6/1/2016	3:26 PM	10.58	10.6	10.54	10.54	25300
6/1/2016	3:27 PM	10.56	10.575	10.56	10.57	5400
6/1/2016	3:28 PM	10.55	10.57	10.55	10.56	9378
6/1/2016	3:29 PM	10.56	10.56	10.54	10.54	35150
6/1/2016	3:30 PM	10.56	10.58	10.56	10.57	4700
6/1/2016	3:31 PM	10.58	10.59	10.54	10.56	21325
6/1/2016	3:32 PM	10.61	10.61	10.58	10.58	55630
6/1/2016	3:33 PM	10.61	10.62	10.6	10.61	40517
6/1/2016	3:34 PM	10.6	10.61	10.6	10.61	32300
6/1/2016	3:35 PM	10.6	10.63	10.6	10.6	18342
6/1/2016	3:36 PM	10.61	10.62	10.6	10.6	7842
6/1/2016	3:37 PM	10.57	10.6	10.57	10.6	22300
6/1/2016	3:38 PM	10.58	10.585	10.56	10.57	9100
6/1/2016	3:39 PM	10.55	10.58	10.55	10.58	44918
6/1/2016	3:40 PM	10.55	10.56	10.55	10.55	4230
6/1/2016	3:41 PM	10.57	10.57	10.54	10.54	5100
6/1/2016	3:42 PM	10.55	10.55	10.54	10.55	14713
6/1/2016	3:43 PM	10.55	10.55	10.545	10.55	14000
6/1/2016	3:44 PM	10.55	10.55	10.545	10.55	20242
6/1/2016	3:45 PM	10.57	10.57	10.55	10.56	8868
6/1/2016	3:46 PM	10.585	10.59	10.57	10.57	7200
6/1/2016	3:47 PM	10.58	10.58	10.58	10.58	6800
6/1/2016	3:48 PM	10.6	10.6	10.58	10.58	16289
6/1/2016	3:49 PM	10.6	10.61	10.6	10.61	4459
6/1/2016	3:50 PM	10.62	10.625	10.6	10.6	15200
6/1/2016	3:51 PM	10.65	10.65	10.62	10.62	11168
6/1/2016	3:52 PM	10.65	10.66	10.65	10.65	8733
6/1/2016	3:53 PM	10.66	10.66	10.65	10.65	9099
6/1/2016	3:54 PM	10.67	10.68	10.65	10.66	20900
6/1/2016	3:55 PM	10.69	10.7	10.67	10.67	31775
6/1/2016	3:56 PM	10.71	10.71	10.69	10.69	30183
6/1/2016	3:57 PM	10.68	10.71	10.68	10.71	21397
6/1/2016	3:58 PM	10.7	10.7	10.68	10.68	19260
6/1/2016	3:59 PM	10.69	10.71	10.69	10.7	31461
6/1/2016	4:00 PM	10.68	10.69	10.65	10.69	44073
6/2/2016	9:31 AM	10.91	10.94	10.88	10.88	26485
6/2/2016	9:32 AM	10.82	10.91	10.82	10.91	50094
6/2/2016	9:33 AM	10.95	10.96	10.82	10.82	41978
6/2/2016	9:34 AM	10.9	10.955	10.9	10.955	32517
6/2/2016	9:35 AM	10.89	10.94	10.88	10.91	52690
6/2/2016	9:36 AM	10.91	10.97	10.89	10.89	44162
6/2/2016	9:37 AM	10.9	10.92	10.89	10.9	18144
6/2/2016	9:38 AM	10.86	10.89	10.86	10.89	7069
6/2/2016	9:39 AM	10.85	10.88	10.84	10.86	51259
6/2/2016	9:40 AM	10.86	10.9	10.84	10.86	42449
6/2/2016	9:41 AM	10.85	10.87	10.79	10.85	85115
6/2/2016	9:42 AM	10.79	10.85	10.78	10.85	19905
6/2/2016	9:43 AM	10.81	10.81	10.78	10.781	16256
6/2/2016	9:44 AM	10.84	10.89	10.81	10.81	9221
6/2/2016	9:45 AM	10.84	10.85	10.81	10.85	8409
6/2/2016	9:46 AM	10.88	10.88	10.85	10.85	17366
6/2/2016	9:47 AM	10.92	10.93	10.89	10.89	29513
6/2/2016	9:48 AM	10.9	10.92	10.89	10.92	11018
6/2/2016	9:49 AM	11.01	11.02	10.87	10.9	41194
6/2/2016	9:50 AM	11.075	11.09	10.99	11	84123
6/2/2016	9:51 AM	11.08	11.12	11.08	11.08	35748
6/2/2016	9:52 AM	11.04	11.08	11.03	11.07	54449
6/2/2016	9:53 AM	11.08	11.08	11.04	11.04	29142
6/2/2016	9:54 AM	11.03	11.09	11.03	11.08	17545
6/2/2016	9:55 AM	11.07	11.07	11.025	11.03	20762
6/2/2016	9:56 AM	11.07	11.08	11.05	11.07	20277
6/2/2016	9:57 AM	11.12	11.13	11.08	11.08	28630
6/2/2016	9:58 AM	11.06	11.12	11.06	11.12	12650
6/2/2016	9:59 AM	11.1	11.11	11.06	11.06	17775
6/2/2016	10:00 AM	11.12	11.12	11.08	11.1	14011
6/2/2016	10:01 AM	11.07	11.13	11.07	11.12	33176
6/2/2016	10:02 AM	11.06	11.07	11.05	11.07	28575
6/2/2016	10:03 AM	11.05	11.08	11.045	11.05	15613
6/2/2016	10:04 AM	11.04	11.06	11.04	11.06	27753
6/2/2016	10:05 AM	11.04	11.04	11.04	11.04	9100
6/2/2016	10:06 AM	11	11.035	10.97	11.035	36594
6/2/2016	10:07 AM	11.01	11.03	10.99	11	9871
6/2/2016	10:08 AM	10.985	11	10.96	11	17754
6/2/2016	10:09 AM	11	11	10.97	10.98	12450
6/2/2016	10:10 AM	11.01	11.02	10.98	11	8316
6/2/2016	10:11 AM	11.03	11.04	11.01	11.01	10552
6/2/2016	10:12 AM	11.07	11.08	11.04	11.04	15924
6/2/2016	10:13 AM	11.05	11.05	11.01	11.05	21613
6/2/2016	10:14 AM	11.06	11.06	11.02	11.04	15138
6/2/2016	10:15 AM	11.09	11.09	11.05	11.06	16295
6/2/2016	10:16 AM	11.02	11.08	11.02	11.08	8510
6/2/2016	10:17 AM	11	11.02	10.96	11.02	33850
6/2/2016	10:18 AM	11.02	11.04	11	11	9591
6/2/2016	10:19 AM	11.03	11.035	10.98	11.01	11588
6/2/2016	10:20 AM	11.05	11.05	11.01	11.03	10731
6/2/2016	10:21 AM	11.07	11.08	11.04	11.05	20063
6/2/2016	10:22 AM	11.03	11.07	11.03	11.07	15276
6/2/2016	10:23 AM	10.99	11.04	10.99	11.03	11108
6/2/2016	10:24 AM	11	11.01	10.99	10.99	8100
6/2/2016	10:25 AM	11	11.02	10.99	10.99	13501
6/2/2016	10:26 AM	11	11.01	10.98	10.99	14295
6/2/2016	10:27 AM	10.98	11.02	10.98	11	7041
6/2/2016	10:28 AM	10.99	10.99	10.97	10.98	9671
6/2/2016	10:29 AM	11.05	11.05	10.99	10.99	11596
6/2/2016	10:30 AM	11.02	11.05	11.02	11.05	4100
6/2/2016	10:31 AM	11	11.04	11	11.03	15200
6/2/2016	10:32 AM	10.98	11	10.96	11	10019
6/2/2016	10:33 AM	10.94	11.02	10.94	11	6800
6/2/2016	10:34 AM	10.89	10.94	10.89	10.94	32376
6/2/2016	10:35 AM	10.91	10.93	10.87	10.88	22152
6/2/2016	10:36 AM	10.92	10.92	10.91	10.91	14049
6/2/2016	10:37 AM	10.93	10.93	10.88	10.9	19754
6/2/2016	10:38 AM	10.92	10.94	10.92	10.93	3200
6/2/2016	10:39 AM	10.91	10.92	10.9	10.92	8800
6/2/2016	10:40 AM	10.89	10.91	10.88	10.91	38875
6/2/2016	10:41 AM	10.89	10.89	10.88	10.88	10800
6/2/2016	10:42 AM	10.88	10.88	10.87	10.88	17400
6/2/2016	10:43 AM	10.85	10.88	10.85	10.88	23964
6/2/2016	10:44 AM	10.91	10.92	10.87	10.87	28418
6/2/2016	10:45 AM	10.94	10.94	10.93	10.93	4244
6/2/2016	10:46 AM	10.95	10.96	10.93	10.93	3720
6/2/2016	10:47 AM	10.94	10.94	10.93	10.94	3100
6/2/2016	10:48 AM	10.93	10.94	10.93	10.94	3900
6/2/2016	10:49 AM	10.93	10.93	10.912	10.93	5300
6/2/2016	10:50 AM	10.94	10.95	10.94	10.94	2200
6/2/2016	10:51 AM	10.91	10.95	10.91	10.95	14316
6/2/2016	10:52 AM	10.96	10.96	10.91	10.91	22200
6/2/2016	10:53 AM	10.94	10.96	10.93	10.96	41525
6/2/2016	10:54 AM	10.94	10.94	10.93	10.93	2750
6/2/2016	10:55 AM	10.92	10.93	10.92	10.93	6900
6/2/2016	10:56 AM	10.94	10.94	10.92	10.92	5385
6/2/2016	10:57 AM	10.96	10.96	10.94	10.94	5464
6/2/2016	10:58 AM	10.95	10.96	10.95	10.96	1700
6/2/2016	10:59 AM	10.94	10.96	10.94	10.95	4000
6/2/2016	11:00 AM	10.88	10.95	10.88	10.95	32867
6/2/2016	11:01 AM	10.88	10.88	10.83	10.87	49693
6/2/2016	11:02 AM	10.93	10.93	10.88	10.88	17324
6/2/2016	11:03 AM	10.92	10.94	10.91	10.94	54288
6/2/2016	11:04 AM	10.89	10.92	10.89	10.92	9464
6/2/2016	11:05 AM	10.85	10.88	10.85	10.88	55700
6/2/2016	11:06 AM	10.79	10.84	10.77	10.84	87244
6/2/2016	11:07 AM	10.78	10.81	10.78	10.81	18284
6/2/2016	11:08 AM	10.75	10.79	10.72	10.78	44894
6/2/2016	11:09 AM	10.73	10.77	10.73	10.75	17937
6/2/2016	11:10 AM	10.78	10.79	10.73	10.73	22648
6/2/2016	11:11 AM	10.72	10.77	10.72	10.77	13550
6/2/2016	11:12 AM	10.76	10.76	10.71	10.73	13964
6/2/2016	11:13 AM	10.78	10.78	10.76	10.78	11600
6/2/2016	11:14 AM	10.78	10.8	10.77	10.78	6200
6/2/2016	11:15 AM	10.76	10.78	10.75	10.77	12916
6/2/2016	11:16 AM	10.78	10.78	10.76	10.76	14047
6/2/2016	11:17 AM	10.76	10.78	10.76	10.78	2300
6/2/2016	11:18 AM	10.8	10.8	10.73	10.75	14691
6/2/2016	11:19 AM	10.8	10.82	10.78	10.81	12552
6/2/2016	11:20 AM	10.805	10.81	10.78	10.8	6460
6/2/2016	11:21 AM	10.82	10.83	10.78	10.8	20744
6/2/2016	11:22 AM	10.8	10.82	10.8	10.82	12551
6/2/2016	11:23 AM	10.81	10.81	10.79	10.8	5400
6/2/2016	11:24 AM	10.84	10.85	10.82	10.83	34020
6/2/2016	11:25 AM	10.83	10.85	10.83	10.84	4392
6/2/2016	11:26 AM	10.83	10.83	10.82	10.83	12500
6/2/2016	11:27 AM	10.8	10.83	10.79	10.83	11000
6/2/2016	11:28 AM	10.82	10.84	10.8	10.8	7300
6/2/2016	11:29 AM	10.81	10.81	10.79	10.805	8600
6/2/2016	11:30 AM	10.81	10.82	10.8	10.82	3200
6/2/2016	11:31 AM	10.78	10.81	10.78	10.81	5600
6/2/2016	11:32 AM	10.8	10.81	10.79	10.79	4600
6/2/2016	11:33 AM	10.79	10.79	10.764	10.79	12400
6/2/2016	11:34 AM	10.85	10.85	10.79	10.79	22800
6/2/2016	11:35 AM	10.84	10.85	10.83	10.84	14200
6/2/2016	11:36 AM	10.87	10.87	10.84	10.85	10860
6/2/2016	11:37 AM	10.91	10.91	10.87	10.87	11113
6/2/2016	11:38 AM	10.85	10.91	10.84	10.91	14360
6/2/2016	11:39 AM	10.86	10.86	10.84	10.85	16853
6/2/2016	11:40 AM	10.85	10.87	10.85	10.87	10300
6/2/2016	11:41 AM	10.81	10.85	10.81	10.85	9536
6/2/2016	11:42 AM	10.82	10.82	10.8	10.8	18400
6/2/2016	11:43 AM	10.8	10.82	10.77	10.82	31310
6/2/2016	11:44 AM	10.79	10.8	10.79	10.8	15823
6/2/2016	11:45 AM	10.79	10.8	10.78	10.79	7500
6/2/2016	11:46 AM	10.78	10.78	10.76	10.78	9900
6/2/2016	11:47 AM	10.78	10.78	10.77	10.77	14000
6/2/2016	11:48 AM	10.81	10.81	10.78	10.79	10000
6/2/2016	11:49 AM	10.81	10.82	10.8	10.81	6100
6/2/2016	11:50 AM	10.8	10.81	10.79	10.81	8867
6/2/2016	11:51 AM	10.79	10.81	10.79	10.8	5608
6/2/2016	11:52 AM	10.79	10.79	10.78	10.78	2800
6/2/2016	11:53 AM	10.77	10.8	10.77	10.8	4800
6/2/2016	11:54 AM	10.74	10.76	10.74	10.76	9175
6/2/2016	11:55 AM	10.72	10.74	10.72	10.74	15709
6/2/2016	11:56 AM	10.71	10.71	10.7	10.71	27226
6/2/2016	11:57 AM	10.71	10.71	10.69	10.7	5037
6/2/2016	11:58 AM	10.72	10.725	10.71	10.71	1832
6/2/2016	11:59 AM	10.72	10.72	10.7	10.71	5695
6/2/2016	12:00 PM	10.73	10.74	10.72	10.73	3000
6/2/2016	12:01 PM	10.73	10.73	10.71	10.72	13400
6/2/2016	12:02 PM	10.73	10.74	10.73	10.73	6200
6/2/2016	12:03 PM	10.77	10.77	10.73	10.73	10268
6/2/2016	12:04 PM	10.775	10.78	10.77	10.77	3960
6/2/2016	12:05 PM	10.755	10.77	10.74	10.77	6566
6/2/2016	12:06 PM	10.77	10.77	10.76	10.76	15312
6/2/2016	12:07 PM	10.75	10.77	10.74	10.77	5764
6/2/2016	12:08 PM	10.77	10.78	10.75	10.76	16266
6/2/2016	12:09 PM	10.77	10.8	10.77	10.78	16156
6/2/2016	12:10 PM	10.79	10.8	10.77	10.77	3200
6/2/2016	12:11 PM	10.78	10.79	10.78	10.79	2900
6/2/2016	12:12 PM	10.77	10.77	10.77	10.77	4600
6/2/2016	12:13 PM	10.78	10.78	10.78	10.78	3500
6/2/2016	12:14 PM	10.77	10.78	10.77	10.78	2100
6/2/2016	12:15 PM	10.77	10.78	10.77	10.77	4300
6/2/2016	12:16 PM	10.8	10.8	10.78	10.78	2710
6/2/2016	12:17 PM	10.81	10.81	10.78	10.79	6600
6/2/2016	12:18 PM	10.8	10.81	10.8	10.81	6400
6/2/2016	12:19 PM	10.78	10.79	10.77	10.79	9100
6/2/2016	12:20 PM	10.77	10.78	10.76	10.78	7232
6/2/2016	12:21 PM	10.74	10.775	10.74	10.775	10721
6/2/2016	12:22 PM	10.75	10.76	10.75	10.75	8142
6/2/2016	12:23 PM	10.73	10.75	10.72	10.75	9300
6/2/2016	12:24 PM	10.72	10.73	10.72	10.73	9800
6/2/2016	12:25 PM	10.72	10.73	10.71	10.73	5732
6/2/2016	12:26 PM	10.72	10.73	10.72	10.73	6216
6/2/2016	12:27 PM	10.76	10.76	10.71	10.71	40028
6/2/2016	12:28 PM	10.77	10.77	10.77	10.77	35434
6/2/2016	12:29 PM	10.76	10.77	10.76	10.77	4600
6/2/2016	12:30 PM	10.78	10.78	10.76	10.76	2400
6/2/2016	12:31 PM	10.78	10.78	10.78	10.78	11126
6/2/2016	12:32 PM	10.77	10.78	10.77	10.78	13619
6/2/2016	12:33 PM	10.79	10.79	10.77	10.77	54328
6/2/2016	12:34 PM	10.82	10.84	10.79	10.79	34300
6/2/2016	12:35 PM	10.83	10.84	10.83	10.83	55519
6/2/2016	12:36 PM	10.8	10.81	10.79	10.81	7400
6/2/2016	12:37 PM	10.78	10.8	10.78	10.8	7865
6/2/2016	12:38 PM	10.78	10.78	10.78	10.78	5900
6/2/2016	12:39 PM	10.75	10.78	10.73	10.78	13129
6/2/2016	12:40 PM	10.75	10.75	10.75	10.75	2060
6/2/2016	12:41 PM	10.73	10.75	10.72	10.75	8639
6/2/2016	12:42 PM	10.68	10.74	10.68	10.73	34574
6/2/2016	12:43 PM	10.7	10.7	10.68	10.68	13400
6/2/2016	12:44 PM	10.68	10.7	10.67	10.7	15431
6/2/2016	12:45 PM	10.68	10.69	10.67	10.67	11100
6/2/2016	12:46 PM	10.68	10.69	10.68	10.68	2900
6/2/2016	12:47 PM	10.67	10.67	10.65	10.67	28293
6/2/2016	12:48 PM	10.65	10.67	10.64	10.67	10269
6/2/2016	12:49 PM	10.65	10.66	10.62	10.64	28050
6/2/2016	12:50 PM	10.62	10.65	10.62	10.64	10271
6/2/2016	12:51 PM	10.62	10.62	10.62	10.62	1628
6/2/2016	12:52 PM	10.6	10.61	10.6	10.61	38034
6/2/2016	12:53 PM	10.57	10.6	10.57	10.59	26705
6/2/2016	12:54 PM	10.56	10.58	10.54	10.57	106516
6/2/2016	12:55 PM	10.56	10.56	10.55	10.56	55450
6/2/2016	12:56 PM	10.59	10.59	10.55	10.56	16671
6/2/2016	12:57 PM	10.59	10.6	10.58	10.59	12300
6/2/2016	12:58 PM	10.58	10.59	10.58	10.59	3600
6/2/2016	12:59 PM	10.56	10.58	10.56	10.58	40762
6/2/2016	1:00 PM	10.54	10.55	10.54	10.55	31958
6/2/2016	1:01 PM	10.525	10.53	10.52	10.53	16791
6/2/2016	1:02 PM	10.5	10.53	10.5	10.52	37670
6/2/2016	1:03 PM	10.51	10.52	10.48	10.5	51398
6/2/2016	1:04 PM	10.53	10.53	10.51	10.51	7000
6/2/2016	1:05 PM	10.52	10.53	10.52	10.53	6500
6/2/2016	1:06 PM	10.53	10.53	10.52	10.52	15847
6/2/2016	1:07 PM	10.53	10.54	10.53	10.53	12750
6/2/2016	1:08 PM	10.51	10.53	10.51	10.53	11252
6/2/2016	1:09 PM	10.52	10.535	10.52	10.52	3200
6/2/2016	1:10 PM	10.55	10.55	10.53	10.53	39406
6/2/2016	1:11 PM	10.54	10.55	10.54	10.55	11343
6/2/2016	1:12 PM	10.56	10.56	10.55	10.55	17405
6/2/2016	1:13 PM	10.56	10.57	10.56	10.56	13352
6/2/2016	1:14 PM	10.57	10.57	10.56	10.56	16424
6/2/2016	1:15 PM	10.56	10.57	10.56	10.57	13178
6/2/2016	1:16 PM	10.53	10.56	10.53	10.56	7090
6/2/2016	1:17 PM	10.52	10.53	10.52	10.53	10100
6/2/2016	1:18 PM	10.55	10.55	10.53	10.53	12700
6/2/2016	1:19 PM	10.53	10.55	10.53	10.55	3700
6/2/2016	1:20 PM	10.52	10.53	10.52	10.53	3800
6/2/2016	1:21 PM	10.52	10.52	10.52	10.52	5800
6/2/2016	1:22 PM	10.54	10.54	10.525	10.525	5600
6/2/2016	1:23 PM	10.55	10.55	10.54	10.54	5335
6/2/2016	1:24 PM	10.55	10.55	10.545	10.545	4500
6/2/2016	1:25 PM	10.56	10.57	10.56	10.56	4784
6/2/2016	1:26 PM	10.55	10.57	10.545	10.56	10026
6/2/2016	1:27 PM	10.54	10.56	10.54	10.56	3657
6/2/2016	1:28 PM	10.54	10.55	10.54	10.54	8706
6/2/2016	1:29 PM	10.55	10.55	10.54	10.54	8432
6/2/2016	1:30 PM	10.55	10.55	10.55	10.55	3800
6/2/2016	1:31 PM	10.53	10.54	10.53	10.54	1300
6/2/2016	1:32 PM	10.52	10.53	10.52	10.53	4700
6/2/2016	1:33 PM	10.52	10.52	10.51	10.52	4199
6/2/2016	1:34 PM	10.52	10.52	10.52	10.52	2100
6/2/2016	1:35 PM	10.52	10.54	10.52	10.53	7600
6/2/2016	1:36 PM	10.51	10.52	10.49	10.52	21028
6/2/2016	1:37 PM	10.51	10.51	10.51	10.51	2300
6/2/2016	1:38 PM	10.5	10.51	10.5	10.5	24482
6/2/2016	1:39 PM	10.52	10.52	10.5	10.5	16434
6/2/2016	1:40 PM	10.5	10.51	10.48	10.51	18808
6/2/2016	1:41 PM	10.51	10.52	10.5	10.5	2100
6/2/2016	1:42 PM	10.51	10.51	10.51	10.51	2500
6/2/2016	1:43 PM	10.49	10.5	10.49	10.5	700
6/2/2016	1:44 PM	10.48	10.489	10.48	10.489	2474
6/2/2016	1:45 PM	10.48	10.48	10.46	10.48	6586
6/2/2016	1:46 PM	10.47	10.48	10.47	10.48	900
6/2/2016	1:47 PM	10.48	10.48	10.47	10.47	12400
6/2/2016	1:48 PM	10.51	10.52	10.49	10.49	22258
6/2/2016	1:49 PM	10.48	10.51	10.48	10.51	8000
6/2/2016	1:50 PM	10.48	10.48	10.48	10.48	5600
6/2/2016	1:51 PM	10.5	10.51	10.49	10.49	6647
6/2/2016	1:52 PM	10.46	10.49	10.46	10.49	42130
6/2/2016	1:53 PM	10.41	10.455	10.4	10.455	89592
6/2/2016	1:54 PM	10.4	10.405	10.37	10.4	103169
6/2/2016	1:55 PM	10.37	10.38	10.37	10.38	14988
6/2/2016	1:56 PM	10.36	10.36	10.35	10.36	51000
6/2/2016	1:57 PM	10.35	10.35	10.34	10.35	19590
6/2/2016	1:58 PM	10.36	10.37	10.35	10.35	12900
6/2/2016	1:59 PM	10.32	10.36	10.32	10.36	26408
6/2/2016	2:00 PM	10.31	10.33	10.31	10.32	9376
6/2/2016	2:01 PM	10.28	10.31	10.28	10.31	42079
6/2/2016	2:02 PM	10.25	10.27	10.23	10.27	42942
6/2/2016	2:03 PM	10.25	10.25	10.24	10.24	11050
6/2/2016	2:04 PM	10.265	10.265	10.25	10.25	7731
6/2/2016	2:05 PM	10.22	10.28	10.22	10.27	16007
6/2/2016	2:06 PM	10.21	10.22	10.17	10.22	147835
6/2/2016	2:07 PM	10.21	10.21	10.18	10.2	30333
6/2/2016	2:08 PM	10.23	10.23	10.21	10.21	23049
6/2/2016	2:09 PM	10.24	10.24	10.23	10.23	6365
6/2/2016	2:10 PM	10.24	10.26	10.24	10.25	9766
6/2/2016	2:11 PM	10.24	10.24	10.24	10.24	600
6/2/2016	2:12 PM	10.27	10.275	10.25	10.25	16100
6/2/2016	2:13 PM	10.27	10.31	10.265	10.265	18293
6/2/2016	2:14 PM	10.27	10.27	10.26	10.27	15972
6/2/2016	2:15 PM	10.25	10.26	10.25	10.26	5600
6/2/2016	2:16 PM	10.24	10.26	10.24	10.24	12888
6/2/2016	2:17 PM	10.24	10.24	10.23	10.24	13808
6/2/2016	2:18 PM	10.23	10.245	10.22	10.245	11300
6/2/2016	2:19 PM	10.25	10.25	10.24	10.24	20100
6/2/2016	2:20 PM	10.22	10.24	10.22	10.24	18003
6/2/2016	2:21 PM	10.24	10.24	10.21	10.22	11775
6/2/2016	2:22 PM	10.23	10.24	10.23	10.24	1500
6/2/2016	2:23 PM	10.22	10.225	10.21	10.225	3900
6/2/2016	2:24 PM	10.22	10.23	10.22	10.22	9300
6/2/2016	2:25 PM	10.22	10.22	10.22	10.22	2400
6/2/2016	2:26 PM	10.18	10.21	10.18	10.21	56610
6/2/2016	2:27 PM	10.18	10.19	10.18	10.19	11702
6/2/2016	2:28 PM	10.2	10.2	10.175	10.18	7921
6/2/2016	2:29 PM	10.26	10.275	10.205	10.205	26769
6/2/2016	2:30 PM	10.24	10.26	10.24	10.26	11726
6/2/2016	2:31 PM	10.25	10.25	10.235	10.235	7500
6/2/2016	2:32 PM	10.24	10.25	10.23	10.25	4800
6/2/2016	2:33 PM	10.27	10.28	10.24	10.24	33316
6/2/2016	2:34 PM	10.28	10.28	10.26	10.27	15700
6/2/2016	2:35 PM	10.3	10.3	10.26	10.28	11840
6/2/2016	2:36 PM	10.27	10.29	10.26	10.29	7804
6/2/2016	2:37 PM	10.28	10.28	10.254	10.26	7700
6/2/2016	2:38 PM	10.29	10.3	10.29	10.29	3600
6/2/2016	2:39 PM	10.29	10.29	10.29	10.29	1700
6/2/2016	2:40 PM	10.29	10.295	10.29	10.29	6758
6/2/2016	2:41 PM	10.3	10.305	10.29	10.29	3100
6/2/2016	2:42 PM	10.28	10.3	10.28	10.3	10200
6/2/2016	2:43 PM	10.27	10.28	10.26	10.28	12579
6/2/2016	2:44 PM	10.24	10.27	10.24	10.27	12260
6/2/2016	2:45 PM	10.24	10.24	10.23	10.24	5515
6/2/2016	2:46 PM	10.23	10.24	10.23	10.24	4400
6/2/2016	2:47 PM	10.22	10.22	10.22	10.22	700
6/2/2016	2:48 PM	10.24	10.25	10.22	10.22	18100
6/2/2016	2:49 PM	10.22	10.22	10.22	10.22	4618
6/2/2016	2:50 PM	10.22	10.22	10.21	10.22	35480
6/2/2016	2:51 PM	10.22	10.23	10.22	10.23	12965
6/2/2016	2:52 PM	10.2	10.22	10.2	10.22	8032
6/2/2016	2:53 PM	10.21	10.22	10.205	10.205	6600
6/2/2016	2:54 PM	10.19	10.21	10.19	10.21	9262
6/2/2016	2:55 PM	10.2	10.2	10.19	10.19	4804
6/2/2016	2:56 PM	10.18	10.19	10.175	10.19	9900
6/2/2016	2:58 PM	10.19	10.19	10.18	10.19	6400
6/2/2016	2:59 PM	10.19	10.19	10.185	10.185	900
6/2/2016	3:00 PM	10.22	10.22	10.2	10.2	32290
6/2/2016	3:01 PM	10.21	10.22	10.2	10.22	24300
6/2/2016	3:02 PM	10.21	10.22	10.21	10.22	5300
6/2/2016	3:03 PM	10.23	10.23	10.21	10.21	2954
6/2/2016	3:04 PM	10.24	10.24	10.23	10.23	15100
6/2/2016	3:05 PM	10.22	10.23	10.22	10.23	9600
6/2/2016	3:06 PM	10.25	10.25	10.22	10.22	16700
6/2/2016	3:07 PM	10.26	10.26	10.25	10.25	9037
6/2/2016	3:08 PM	10.26	10.26	10.25	10.25	6521
6/2/2016	3:09 PM	10.27	10.27	10.26	10.26	10867
6/2/2016	3:10 PM	10.26	10.28	10.26	10.28	3700
6/2/2016	3:11 PM	10.27	10.27	10.25	10.25	8100
6/2/2016	3:12 PM	10.26	10.265	10.26	10.265	9736
6/2/2016	3:13 PM	10.24	10.26	10.24	10.26	2800
6/2/2016	3:14 PM	10.24	10.24	10.24	10.24	3576
6/2/2016	3:15 PM	10.24	10.24	10.24	10.24	3200
6/2/2016	3:16 PM	10.23	10.24	10.23	10.24	2500
6/2/2016	3:17 PM	10.23	10.235	10.23	10.23	5800
6/2/2016	3:18 PM	10.21	10.225	10.21	10.225	7600
6/2/2016	3:19 PM	10.22	10.23	10.21	10.22	11300
6/2/2016	3:20 PM	10.23	10.235	10.23	10.23	3914
6/2/2016	3:21 PM	10.22	10.23	10.22	10.23	1100
6/2/2016	3:22 PM	10.22	10.22	10.2	10.21	9100
6/2/2016	3:23 PM	10.23	10.23	10.22	10.22	5900
6/2/2016	3:24 PM	10.2	10.23	10.195	10.23	5609
6/2/2016	3:25 PM	10.2	10.2	10.195	10.2	7800
6/2/2016	3:26 PM	10.19	10.215	10.19	10.2	14500
6/2/2016	3:27 PM	10.19	10.195	10.19	10.195	1900
6/2/2016	3:28 PM	10.19	10.2	10.19	10.2	6017
6/2/2016	3:29 PM	10.18	10.185	10.17	10.185	6563
6/2/2016	3:30 PM	10.15	10.18	10.145	10.18	43232
6/2/2016	3:31 PM	10.15	10.16	10.15	10.15	12098
6/2/2016	3:32 PM	10.15	10.15	10.15	10.15	15200
6/2/2016	3:33 PM	10.18	10.18	10.15	10.15	10230
6/2/2016	3:34 PM	10.18	10.18	10.18	10.18	9508
6/2/2016	3:35 PM	10.185	10.19	10.18	10.18	3750
6/2/2016	3:36 PM	10.19	10.19	10.185	10.19	1700
6/2/2016	3:37 PM	10.19	10.19	10.18	10.19	7625
6/2/2016	3:38 PM	10.18	10.19	10.18	10.19	1900
6/2/2016	3:39 PM	10.16	10.18	10.16	10.18	2782
6/2/2016	3:40 PM	10.15	10.16	10.15	10.16	11550
6/2/2016	3:41 PM	10.2	10.205	10.14	10.14	48262
6/2/2016	3:42 PM	10.185	10.2	10.185	10.2	2800
6/2/2016	3:43 PM	10.17	10.18	10.16	10.18	5703
6/2/2016	3:44 PM	10.18	10.18	10.17	10.175	2400
6/2/2016	3:45 PM	10.19	10.196	10.18	10.18	10061
6/2/2016	3:46 PM	10.2	10.2	10.19	10.19	6350
6/2/2016	3:47 PM	10.195	10.2	10.185	10.19	5370
6/2/2016	3:48 PM	10.175	10.21	10.17	10.21	31593
6/2/2016	3:49 PM	10.19	10.19	10.18	10.18	13247
6/2/2016	3:50 PM	10.16	10.19	10.16	10.19	6974
6/2/2016	3:51 PM	10.14	10.165	10.11	10.165	41209
6/2/2016	3:52 PM	10.11	10.13	10.11	10.13	10769
6/2/2016	3:53 PM	10.12	10.12	10.115	10.12	10660
6/2/2016	3:54 PM	10.11	10.13	10.11	10.13	9407
6/2/2016	3:55 PM	10.12	10.12	10.11	10.115	12039
6/2/2016	3:56 PM	10.125	10.125	10.12	10.12	5831
6/2/2016	3:57 PM	10.11	10.125	10.09	10.125	69112
6/2/2016	3:58 PM	10.13	10.13	10.11	10.115	40220
6/2/2016	3:59 PM	10.1	10.13	10.08	10.13	36253
6/2/2016	4:00 PM	10.1	10.1	10.07	10.1	66878
6/3/2016	9:31 AM	10.45	10.48	10.43	10.43	40892
6/3/2016	9:32 AM	10.38	10.46	10.37	10.455	92668
6/3/2016	9:33 AM	10.46	10.47	10.39	10.39	40454
6/3/2016	9:34 AM	10.47	10.48	10.44	10.46	38252
6/3/2016	9:35 AM	10.46	10.51	10.46	10.475	24760
6/3/2016	9:36 AM	10.5	10.52	10.43	10.45	39290
6/3/2016	9:37 AM	10.52	10.54	10.475	10.505	32369
6/3/2016	9:38 AM	10.55	10.55	10.515	10.52	33223
6/3/2016	9:39 AM	10.58	10.58	10.545	10.55	30558
6/3/2016	9:40 AM	10.62	10.65	10.58	10.59	90013
6/3/2016	9:41 AM	10.62	10.63	10.61	10.62	55890
6/3/2016	9:42 AM	10.65	10.66	10.63	10.63	61377
6/3/2016	9:43 AM	10.61	10.66	10.58	10.65	30654
6/3/2016	9:44 AM	10.6	10.62	10.58	10.6	18960
6/3/2016	9:45 AM	10.55	10.61	10.54	10.6	82932
6/3/2016	9:46 AM	10.61	10.61	10.53	10.55	40275
6/3/2016	9:47 AM	10.69	10.69	10.58	10.61	90507
6/3/2016	9:48 AM	10.7	10.72	10.69	10.69	87332
6/3/2016	9:49 AM	10.73	10.73	10.68	10.69	34680
6/3/2016	9:50 AM	10.73	10.751	10.71	10.74	38359
6/3/2016	9:51 AM	10.76	10.77	10.73	10.735	37164
6/3/2016	9:52 AM	10.74	10.79	10.72	10.77	32318
6/3/2016	9:53 AM	10.71	10.75	10.7	10.73	72197
6/3/2016	9:54 AM	10.69	10.72	10.68	10.7	15800
6/3/2016	9:55 AM	10.67	10.7	10.67	10.69	25152
6/3/2016	9:56 AM	10.69	10.7	10.67	10.68	27346
6/3/2016	9:57 AM	10.67	10.72	10.67	10.7	29970
6/3/2016	9:58 AM	10.65	10.67	10.65	10.67	16940
6/3/2016	9:59 AM	10.66	10.66	10.64	10.65	19370
6/3/2016	10:00 AM	10.7	10.7	10.67	10.67	37628
6/3/2016	10:01 AM	10.78	10.79	10.7	10.7	101079
6/3/2016	10:02 AM	10.815	10.85	10.77	10.78	147795
6/3/2016	10:03 AM	10.74	10.81	10.74	10.81	65166
6/3/2016	10:04 AM	10.76	10.76	10.72	10.74	53896
6/3/2016	10:05 AM	10.815	10.821	10.77	10.77	46769
6/3/2016	10:06 AM	10.77	10.835	10.75	10.82	84183
6/3/2016	10:07 AM	10.82	10.83	10.77	10.77	28531
6/3/2016	10:08 AM	10.85	10.86	10.82	10.82	59598
6/3/2016	10:09 AM	10.875	10.875	10.85	10.86	45732
6/3/2016	10:10 AM	10.9	10.9	10.86	10.87	42043
6/3/2016	10:11 AM	10.91	10.92	10.89	10.895	25836
6/3/2016	10:12 AM	10.95	10.95	10.915	10.915	49540
6/3/2016	10:13 AM	10.93	10.97	10.93	10.95	45159
6/3/2016	10:14 AM	10.88	10.94	10.86	10.94	40058
6/3/2016	10:15 AM	10.86	10.88	10.85	10.88	32401
6/3/2016	10:16 AM	10.86	10.87	10.84	10.85	18987
6/3/2016	10:17 AM	10.87	10.88	10.86	10.86	9100
6/3/2016	10:18 AM	10.91	10.92	10.86	10.865	39723
6/3/2016	10:19 AM	10.9	10.905	10.88	10.9	24126
6/3/2016	10:20 AM	10.92	10.93	10.89	10.9	35687
6/3/2016	10:21 AM	11	11.02	10.93	10.93	76297
6/3/2016	10:22 AM	10.92	10.99	10.91	10.99	23712
6/3/2016	10:23 AM	10.87	10.92	10.87	10.92	31561
6/3/2016	10:24 AM	10.85	10.87	10.85	10.87	11701
6/3/2016	10:25 AM	10.83	10.86	10.83	10.86	24421
6/3/2016	10:26 AM	10.89	10.9	10.83	10.83	28043
6/3/2016	10:27 AM	10.94	10.94	10.89	10.89	41112
6/3/2016	10:28 AM	10.91	10.95	10.9	10.94	35980
6/3/2016	10:29 AM	10.89	10.91	10.89	10.905	14100
6/3/2016	10:30 AM	10.93	10.94	10.88	10.88	37464
6/3/2016	10:31 AM	10.97	10.97	10.92	10.93	31074
6/3/2016	10:32 AM	10.96	10.96	10.94	10.96	8620
6/3/2016	10:33 AM	10.9	10.96	10.89	10.96	42974
6/3/2016	10:34 AM	10.8	10.89	10.8	10.89	45788
6/3/2016	10:35 AM	10.74	10.79	10.74	10.79	48416
6/3/2016	10:36 AM	10.76	10.77	10.74	10.74	19275
6/3/2016	10:37 AM	10.74	10.76	10.724	10.75	13945
6/3/2016	10:38 AM	10.72	10.74	10.72	10.74	15899
6/3/2016	10:39 AM	10.76	10.77	10.73	10.73	50259
6/3/2016	10:40 AM	10.74	10.75	10.74	10.75	15209
6/3/2016	10:41 AM	10.71	10.73	10.69	10.73	69226
6/3/2016	10:42 AM	10.75	10.76	10.73	10.73	24740
6/3/2016	10:43 AM	10.73	10.76	10.725	10.76	18015
6/3/2016	10:44 AM	10.76	10.76	10.72	10.72	19482
6/3/2016	10:45 AM	10.76	10.77	10.74	10.76	20300
6/3/2016	10:46 AM	10.75	10.8	10.75	10.76	35141
6/3/2016	10:47 AM	10.76	10.775	10.73	10.74	21500
6/3/2016	10:48 AM	10.735	10.76	10.735	10.76	18200
6/3/2016	10:49 AM	10.65	10.735	10.64	10.735	71839
6/3/2016	10:50 AM	10.61	10.655	10.6	10.65	34358
6/3/2016	10:51 AM	10.61	10.65	10.605	10.605	22025
6/3/2016	10:52 AM	10.58	10.605	10.58	10.605	20208
6/3/2016	10:53 AM	10.55	10.58	10.54	10.58	25375
6/3/2016	10:54 AM	10.54	10.56	10.525	10.54	32846
6/3/2016	10:55 AM	10.57	10.57	10.54	10.54	27890
6/3/2016	10:56 AM	10.565	10.57	10.55	10.57	12300
6/3/2016	10:57 AM	10.54	10.57	10.535	10.57	17500
6/3/2016	10:58 AM	10.53	10.56	10.53	10.545	22700
6/3/2016	10:59 AM	10.58	10.58	10.53	10.53	25300
6/3/2016	11:00 AM	10.58	10.61	10.57	10.59	21850
6/3/2016	11:01 AM	10.58	10.58	10.53	10.58	34513
6/3/2016	11:02 AM	10.58	10.58	10.57	10.57	13000
6/3/2016	11:03 AM	10.59	10.59	10.55	10.58	19294
6/3/2016	11:04 AM	10.61	10.62	10.59	10.59	42673
6/3/2016	11:05 AM	10.61	10.62	10.6	10.6	12629
6/3/2016	11:06 AM	10.62	10.62	10.61	10.61	5500
6/3/2016	11:07 AM	10.6	10.63	10.59	10.615	25890
6/3/2016	11:08 AM	10.64	10.64	10.59	10.59	18454
6/3/2016	11:09 AM	10.67	10.685	10.63	10.645	20087
6/3/2016	11:10 AM	10.71	10.71	10.655	10.67	8935
6/3/2016	11:11 AM	10.71	10.71	10.685	10.71	14703
6/3/2016	11:12 AM	10.69	10.7	10.69	10.7	6700
6/3/2016	11:13 AM	10.71	10.71	10.695	10.7	12330
6/3/2016	11:14 AM	10.69	10.71	10.69	10.71	9669
6/3/2016	11:15 AM	10.7	10.7	10.67	10.69	18586
6/3/2016	11:16 AM	10.72	10.72	10.705	10.71	11000
6/3/2016	11:17 AM	10.73	10.74	10.72	10.72	28910
6/3/2016	11:18 AM	10.7	10.74	10.7	10.72	11200
6/3/2016	11:19 AM	10.66	10.71	10.64	10.7	24048
6/3/2016	11:20 AM	10.64	10.665	10.64	10.66	6800
6/3/2016	11:21 AM	10.64	10.66	10.64	10.65	5000
6/3/2016	11:22 AM	10.59	10.65	10.59	10.65	26727
6/3/2016	11:23 AM	10.59	10.6	10.59	10.59	9092
6/3/2016	11:24 AM	10.61	10.61	10.59	10.59	10000
6/3/2016	11:25 AM	10.65	10.65	10.6	10.6	10587
6/3/2016	11:26 AM	10.6	10.64	10.6	10.64	11816
6/3/2016	11:27 AM	10.62	10.62	10.59	10.61	6504
6/3/2016	11:28 AM	10.65	10.68	10.63	10.63	13075
6/3/2016	11:29 AM	10.68	10.68	10.63	10.65	9980
6/3/2016	11:30 AM	10.62	10.69	10.62	10.69	11200
6/3/2016	11:31 AM	10.601	10.64	10.601	10.63	9900
6/3/2016	11:32 AM	10.53	10.6	10.53	10.6	35985
6/3/2016	11:33 AM	10.54	10.55	10.53	10.53	8044
6/3/2016	11:34 AM	10.55	10.55	10.54	10.54	15090
6/3/2016	11:35 AM	10.55	10.55	10.53	10.54	52447
6/3/2016	11:36 AM	10.58	10.58	10.55	10.55	16070
6/3/2016	11:37 AM	10.51	10.59	10.5	10.59	45370
6/3/2016	11:38 AM	10.49	10.53	10.49	10.5	15624
6/3/2016	11:39 AM	10.45	10.5	10.44	10.49	36400
6/3/2016	11:40 AM	10.41	10.45	10.4	10.45	30359
6/3/2016	11:41 AM	10.34	10.41	10.33	10.41	50413
6/3/2016	11:42 AM	10.29	10.33	10.26	10.33	57843
6/3/2016	11:43 AM	10.31	10.32	10.29	10.29	39625
6/3/2016	11:44 AM	10.28	10.3	10.28	10.3	27533
6/3/2016	11:45 AM	10.27	10.3	10.27	10.28	10913
6/3/2016	11:46 AM	10.29	10.3	10.28	10.28	21307
6/3/2016	11:47 AM	10.33	10.36	10.3	10.3	31028
6/3/2016	11:48 AM	10.36	10.36	10.32	10.34	21138
6/3/2016	11:49 AM	10.33	10.36	10.33	10.36	13900
6/3/2016	11:50 AM	10.28	10.325	10.28	10.325	12962
6/3/2016	11:51 AM	10.29	10.29	10.28	10.28	9000
6/3/2016	11:52 AM	10.28	10.3	10.28	10.29	16152
6/3/2016	11:53 AM	10.27	10.28	10.27	10.28	14714
6/3/2016	11:54 AM	10.27	10.29	10.27	10.27	12959
6/3/2016	11:55 AM	10.31	10.33	10.28	10.28	24490
6/3/2016	11:56 AM	10.31	10.32	10.305	10.31	13346
6/3/2016	11:57 AM	10.33	10.33	10.31	10.31	15498
6/3/2016	11:58 AM	10.33	10.36	10.32	10.33	13472
6/3/2016	11:59 AM	10.24	10.33	10.24	10.32	40459
6/3/2016	12:00 PM	10.16	10.23	10.16	10.23	53683
6/3/2016	12:01 PM	10.18	10.18	10.15	10.16	24476
6/3/2016	12:02 PM	10.21	10.22	10.19	10.19	23139
6/3/2016	12:03 PM	10.23	10.23	10.2	10.2	22202
6/3/2016	12:04 PM	10.25	10.25	10.24	10.24	12300
6/3/2016	12:05 PM	10.27	10.27	10.23	10.25	18063
6/3/2016	12:06 PM	10.26	10.27	10.24	10.26	16114
6/3/2016	12:07 PM	10.27	10.27	10.26	10.26	13479
6/3/2016	12:08 PM	10.26	10.27	10.25	10.27	10100
6/3/2016	12:09 PM	10.26	10.27	10.26	10.27	8200
6/3/2016	12:10 PM	10.27	10.27	10.23	10.26	19736
6/3/2016	12:11 PM	10.24	10.27	10.24	10.27	11646
6/3/2016	12:12 PM	10.24	10.245	10.23	10.24	15800
6/3/2016	12:13 PM	10.2	10.23	10.2	10.23	29621
6/3/2016	12:14 PM	10.19	10.21	10.18	10.19	25076
6/3/2016	12:15 PM	10.21	10.21	10.19	10.2	26600
6/3/2016	12:16 PM	10.18	10.21	10.16	10.21	43049
6/3/2016	12:17 PM	10.19	10.21	10.18	10.19	8542
6/3/2016	12:18 PM	10.21	10.22	10.19	10.19	24525
6/3/2016	12:19 PM	10.24	10.26	10.21	10.21	60648
6/3/2016	12:20 PM	10.24	10.24	10.22	10.23	7900
6/3/2016	12:21 PM	10.23	10.24	10.21	10.24	4450
6/3/2016	12:22 PM	10.22	10.23	10.22	10.23	1800
6/3/2016	12:23 PM	10.21	10.22	10.21	10.22	8477
6/3/2016	12:24 PM	10.19	10.21	10.18	10.21	22155
6/3/2016	12:25 PM	10.17	10.2	10.17	10.19	18946
6/3/2016	12:26 PM	10.18	10.18	10.17	10.17	4300
6/3/2016	12:27 PM	10.17	10.185	10.16	10.185	7800
6/3/2016	12:28 PM	10.18	10.21	10.18	10.18	13441
6/3/2016	12:29 PM	10.18	10.18	10.17	10.18	3600
6/3/2016	12:30 PM	10.2	10.21	10.19	10.19	5800
6/3/2016	12:31 PM	10.17	10.2	10.17	10.2	12986
6/3/2016	12:32 PM	10.14	10.16	10.12	10.16	28680
6/3/2016	12:33 PM	10.15	10.15	10.14	10.14	4500
6/3/2016	12:34 PM	10.12	10.16	10.12	10.16	14300
6/3/2016	12:35 PM	10.14	10.145	10.12	10.12	24815
6/3/2016	12:36 PM	10.18	10.18	10.14	10.14	9100
6/3/2016	12:37 PM	10.17	10.17	10.17	10.17	4400
6/3/2016	12:38 PM	10.2	10.21	10.18	10.18	19490
6/3/2016	12:39 PM	10.23	10.235	10.22	10.22	14298
6/3/2016	12:40 PM	10.22	10.24	10.21	10.235	10508
6/3/2016	12:41 PM	10.23	10.23	10.22	10.22	3825
6/3/2016	12:42 PM	10.25	10.265	10.22	10.225	32728
6/3/2016	12:43 PM	10.28	10.28	10.25	10.25	36974
6/3/2016	12:44 PM	10.31	10.31	10.29	10.29	40799
6/3/2016	12:45 PM	10.32	10.32	10.31	10.31	12800
6/3/2016	12:46 PM	10.347	10.35	10.32	10.32	26628
6/3/2016	12:47 PM	10.36	10.366	10.355	10.36	15790
6/3/2016	12:48 PM	10.38	10.39	10.355	10.355	15273
6/3/2016	12:49 PM	10.34	10.37	10.34	10.37	8954
6/3/2016	12:50 PM	10.35	10.35	10.34	10.34	12676
6/3/2016	12:51 PM	10.38	10.39	10.36	10.36	22207
6/3/2016	12:52 PM	10.34	10.38	10.33	10.38	24514
6/3/2016	12:53 PM	10.34	10.34	10.34	10.34	2200
6/3/2016	12:54 PM	10.31	10.335	10.31	10.335	5388
6/3/2016	12:55 PM	10.31	10.325	10.29	10.31	12642
6/3/2016	12:56 PM	10.3	10.31	10.3	10.31	1800
6/3/2016	12:57 PM	10.31	10.31	10.28	10.29	4000
6/3/2016	12:58 PM	10.33	10.35	10.32	10.32	13531
6/3/2016	12:59 PM	10.32	10.32	10.31	10.32	4340
6/3/2016	1:00 PM	10.36	10.37	10.32	10.32	10607
6/3/2016	1:01 PM	10.36	10.37	10.36	10.36	10798
6/3/2016	1:02 PM	10.39	10.41	10.36	10.36	24379
6/3/2016	1:03 PM	10.41	10.42	10.39	10.39	8100
6/3/2016	1:04 PM	10.41	10.42	10.4	10.41	8999
6/3/2016	1:05 PM	10.41	10.41	10.39	10.405	15864
6/3/2016	1:06 PM	10.4	10.405	10.39	10.4	10240
6/3/2016	1:07 PM	10.41	10.415	10.4	10.41	28694
6/3/2016	1:08 PM	10.42	10.43	10.41	10.42	19200
6/3/2016	1:09 PM	10.38	10.43	10.38	10.42	56100
6/3/2016	1:10 PM	10.37	10.385	10.36	10.38	8900
6/3/2016	1:11 PM	10.32	10.36	10.32	10.36	7300
6/3/2016	1:12 PM	10.29	10.32	10.28	10.32	14759
6/3/2016	1:13 PM	10.31	10.31	10.29	10.29	21225
6/3/2016	1:14 PM	10.31	10.32	10.31	10.31	5350
6/3/2016	1:15 PM	10.31	10.31	10.29	10.3	23406
6/3/2016	1:16 PM	10.33	10.33	10.3	10.3	20900
6/3/2016	1:17 PM	10.29	10.34	10.29	10.34	26200
6/3/2016	1:18 PM	10.31	10.31	10.29	10.29	15822
6/3/2016	1:19 PM	10.3	10.31	10.3	10.3	2200
6/3/2016	1:20 PM	10.3	10.31	10.29	10.29	7354
6/3/2016	1:21 PM	10.24	10.295	10.235	10.295	42890
6/3/2016	1:22 PM	10.24	10.24	10.21	10.24	16496
6/3/2016	1:23 PM	10.21	10.24	10.205	10.24	5716
6/3/2016	1:24 PM	10.23	10.24	10.22	10.22	10541
6/3/2016	1:25 PM	10.2	10.25	10.2	10.24	10350
6/3/2016	1:26 PM	10.21	10.21	10.2	10.2	35940
6/3/2016	1:27 PM	10.23	10.23	10.2	10.2	1500
6/3/2016	1:28 PM	10.26	10.26	10.24	10.24	10300
6/3/2016	1:29 PM	10.29	10.29	10.255	10.27	12272
6/3/2016	1:30 PM	10.32	10.34	10.3	10.3	30850
6/3/2016	1:31 PM	10.31	10.31	10.3	10.31	9340
6/3/2016	1:32 PM	10.3	10.31	10.29	10.3	7699
6/3/2016	1:33 PM	10.37	10.37	10.32	10.32	18789
6/3/2016	1:34 PM	10.35	10.36	10.35	10.35	10100
6/3/2016	1:35 PM	10.34	10.35	10.34	10.35	700
6/3/2016	1:36 PM	10.36	10.37	10.34	10.34	12600
6/3/2016	1:37 PM	10.31	10.36	10.31	10.36	19996
6/3/2016	1:38 PM	10.28	10.3	10.27	10.3	22300
6/3/2016	1:39 PM	10.3	10.3	10.27	10.27	7300
6/3/2016	1:40 PM	10.32	10.32	10.3	10.3	5200
6/3/2016	1:41 PM	10.28	10.31	10.27	10.31	10900
6/3/2016	1:42 PM	10.26	10.27	10.25	10.27	20173
6/3/2016	1:43 PM	10.27	10.28	10.25	10.26	8000
6/3/2016	1:44 PM	10.26	10.27	10.25	10.27	6845
6/3/2016	1:45 PM	10.21	10.245	10.21	10.245	9080
6/3/2016	1:46 PM	10.22	10.23	10.21	10.21	5300
6/3/2016	1:47 PM	10.21	10.22	10.21	10.22	2190
6/3/2016	1:48 PM	10.21	10.22	10.18	10.22	28550
6/3/2016	1:49 PM	10.22	10.22	10.2	10.21	13724
6/3/2016	1:50 PM	10.21	10.26	10.19	10.23	65007
6/3/2016	1:51 PM	10.22	10.22	10.21	10.21	24300
6/3/2016	1:52 PM	10.22	10.22	10.2	10.22	28910
6/3/2016	1:53 PM	10.26	10.26	10.2	10.225	34801
6/3/2016	1:54 PM	10.27	10.28	10.265	10.27	6000
6/3/2016	1:55 PM	10.295	10.3	10.27	10.27	16336
6/3/2016	1:56 PM	10.27	10.3	10.27	10.29	7800
6/3/2016	1:57 PM	10.24	10.27	10.24	10.27	12371
6/3/2016	1:58 PM	10.21	10.23	10.21	10.23	28340
6/3/2016	1:59 PM	10.21	10.21	10.185	10.21	13800
6/3/2016	2:00 PM	10.21	10.21	10.19	10.2	18400
6/3/2016	2:01 PM	10.2	10.22	10.2	10.21	7200
6/3/2016	2:02 PM	10.23	10.25	10.21	10.21	14530
6/3/2016	2:03 PM	10.22	10.24	10.22	10.23	4800
6/3/2016	2:04 PM	10.24	10.25	10.23	10.23	7900
6/3/2016	2:05 PM	10.21	10.23	10.21	10.23	6859
6/3/2016	2:06 PM	10.21	10.21	10.2	10.2	9500
6/3/2016	2:07 PM	10.22	10.22	10.21	10.22	5012
6/3/2016	2:08 PM	10.25	10.25	10.23	10.23	9860
6/3/2016	2:09 PM	10.25	10.26	10.245	10.245	16300
6/3/2016	2:10 PM	10.21	10.24	10.21	10.24	8416
6/3/2016	2:11 PM	10.2	10.21	10.195	10.21	9600
6/3/2016	2:12 PM	10.18	10.2	10.18	10.2	20360
6/3/2016	2:13 PM	10.21	10.21	10.17	10.17	13309
6/3/2016	2:14 PM	10.21	10.215	10.21	10.215	3600
6/3/2016	2:15 PM	10.21	10.21	10.2	10.21	10100
6/3/2016	2:16 PM	10.22	10.22	10.195	10.2	37494
6/3/2016	2:17 PM	10.21	10.24	10.21	10.23	17065
6/3/2016	2:18 PM	10.23	10.23	10.21	10.21	4434
6/3/2016	2:19 PM	10.21	10.23	10.21	10.23	12125
6/3/2016	2:20 PM	10.21	10.21	10.19	10.2	21620
6/3/2016	2:21 PM	10.19	10.2	10.19	10.2	1400
6/3/2016	2:22 PM	10.14	10.19	10.13	10.19	63680
6/3/2016	2:23 PM	10.13	10.14	10.12	10.14	23900
6/3/2016	2:24 PM	10.17	10.21	10.14	10.14	50059
6/3/2016	2:25 PM	10.14	10.17	10.13	10.17	8382
6/3/2016	2:26 PM	10.15	10.15	10.14	10.14	12028
6/3/2016	2:27 PM	10.15	10.15	10.136	10.15	4650
6/3/2016	2:28 PM	10.14	10.15	10.14	10.15	14980
6/3/2016	2:29 PM	10.14	10.155	10.14	10.15	3800
6/3/2016	2:30 PM	10.08	10.14	10.07	10.14	71270
6/3/2016	2:31 PM	10.05	10.08	10.05	10.08	20420
6/3/2016	2:32 PM	10.06	10.06	10.032	10.04	40455
6/3/2016	2:33 PM	10.07	10.07	10.06	10.06	16400
6/3/2016	2:34 PM	10.03	10.06	10.03	10.06	19502
6/3/2016	2:35 PM	9.99	10.03	9.99	10.03	117372
6/3/2016	2:36 PM	9.95	9.98	9.94	9.98	45960
6/3/2016	2:37 PM	9.92	9.944	9.92	9.944	13133
6/3/2016	2:38 PM	9.98	9.98	9.92	9.92	13562
6/3/2016	2:39 PM	9.97	9.98	9.97	9.98	11590
6/3/2016	2:40 PM	9.95	9.97	9.95	9.97	16020
6/3/2016	2:41 PM	9.95	9.97	9.93	9.95	23500
6/3/2016	2:42 PM	9.99	9.99	9.96	9.96	10369
6/3/2016	2:43 PM	9.98	9.99	9.98	9.98	15290
6/3/2016	2:44 PM	9.97	9.97	9.97	9.97	12400
6/3/2016	2:45 PM	9.97	9.97	9.97	9.97	2500
6/3/2016	2:46 PM	9.98	9.98	9.96	9.96	16060
6/3/2016	2:47 PM	9.95	9.97	9.95	9.97	6482
6/3/2016	2:48 PM	9.93	9.95	9.92	9.95	13973
6/3/2016	2:49 PM	9.92	9.925	9.92	9.92	4045
6/3/2016	2:50 PM	9.9	9.92	9.88	9.92	78028
6/3/2016	2:51 PM	9.91	9.91	9.9	9.9	18700
6/3/2016	2:52 PM	9.89	9.9	9.885	9.9	18901
6/3/2016	2:53 PM	9.91	9.91	9.87	9.88	142022
6/3/2016	2:54 PM	9.9	9.905	9.87	9.905	46627
6/3/2016	2:55 PM	9.89	9.9	9.88	9.89	26188
6/3/2016	2:56 PM	9.89	9.89	9.87	9.89	16000
6/3/2016	2:57 PM	9.88	9.89	9.88	9.89	8225
6/3/2016	2:58 PM	9.9	9.9	9.875	9.88	13778
6/3/2016	2:59 PM	9.91	9.92	9.9	9.9	11206
6/3/2016	3:00 PM	9.94	9.94	9.9	9.9	9984
6/3/2016	3:01 PM	9.96	9.96	9.94	9.94	18340
6/3/2016	3:02 PM	9.95	9.98	9.95	9.95	33816
6/3/2016	3:03 PM	9.94	9.95	9.93	9.95	5500
6/3/2016	3:04 PM	9.96	9.96	9.95	9.95	5225
6/3/2016	3:05 PM	9.98	9.98	9.96	9.96	27828
6/3/2016	3:06 PM	9.98	9.98	9.97	9.98	5900
6/3/2016	3:07 PM	9.98	9.985	9.98	9.98	3667
6/3/2016	3:08 PM	10.04	10.04	9.99	9.99	16227
6/3/2016	3:09 PM	10.02	10.03	10.02	10.03	9473
6/3/2016	3:10 PM	10.01	10.02	10.01	10.02	7096
6/3/2016	3:11 PM	10.02	10.025	10.01	10.01	5289
6/3/2016	3:12 PM	10.01	10.01	10	10.01	8200
6/3/2016	3:13 PM	10.02	10.02	10.01	10.01	5600
6/3/2016	3:14 PM	10.02	10.02	10.02	10.02	7299
6/3/2016	3:15 PM	9.99	10.02	9.99	10.02	27882
6/3/2016	3:16 PM	9.95	9.995	9.95	9.985	29400
6/3/2016	3:17 PM	9.97	9.98	9.96	9.96	5717
6/3/2016	3:18 PM	9.98	9.98	9.97	9.97	2300
6/3/2016	3:19 PM	9.97	9.98	9.97	9.98	5100
6/3/2016	3:20 PM	9.99	9.995	9.97	9.97	9466
6/3/2016	3:21 PM	9.98	10.025	9.98	10	25097
6/3/2016	3:22 PM	9.97	9.98	9.97	9.98	6824
6/3/2016	3:23 PM	9.98	9.98	9.98	9.98	4042
6/3/2016	3:24 PM	9.98	9.98	9.98	9.98	3900
6/3/2016	3:25 PM	9.97	9.98	9.96	9.98	3784
6/3/2016	3:26 PM	9.99	9.99	9.965	9.965	12900
6/3/2016	3:27 PM	9.97	9.98	9.97	9.98	2800
6/3/2016	3:28 PM	9.97	9.97	9.97	9.97	6900
6/3/2016	3:29 PM	9.97	9.97	9.96	9.97	5200
6/3/2016	3:30 PM	9.96	9.97	9.95	9.97	3100
6/3/2016	3:31 PM	9.97	9.97	9.97	9.97	6208
6/3/2016	3:32 PM	9.96	9.96	9.96	9.96	2400
6/3/2016	3:33 PM	9.96	9.97	9.96	9.96	6965
6/3/2016	3:34 PM	9.97	9.97	9.97	9.97	444
6/3/2016	3:35 PM	9.97	9.98	9.964	9.975	3300
6/3/2016	3:36 PM	9.97	9.98	9.965	9.97	13705
6/3/2016	3:37 PM	9.97	9.975	9.97	9.97	7671
6/3/2016	3:38 PM	9.97	9.98	9.97	9.97	2900
6/3/2016	3:39 PM	9.96	9.98	9.96	9.98	10829
6/3/2016	3:40 PM	9.93	9.95	9.93	9.95	31985
6/3/2016	3:41 PM	9.93	9.94	9.93	9.93	40642
6/3/2016	3:42 PM	9.92	9.93	9.895	9.93	30806
6/3/2016	3:43 PM	9.91	9.915	9.9	9.915	9163
6/3/2016	3:44 PM	9.92	9.92	9.91	9.91	5623
6/3/2016	3:45 PM	9.92	9.93	9.92	9.92	14019
6/3/2016	3:46 PM	9.98	9.98	9.93	9.93	22442
6/3/2016	3:47 PM	9.975	9.99	9.97	9.98	6471
6/3/2016	3:48 PM	9.99	9.99	9.97	9.97	24511
6/3/2016	3:49 PM	10.01	10.02	9.99	9.99	43270
6/3/2016	3:50 PM	9.99	10.03	9.99	10.01	19741
6/3/2016	3:51 PM	9.97	9.99	9.97	9.99	24699
6/3/2016	3:52 PM	9.97	9.975	9.96	9.96	18581
6/3/2016	3:53 PM	9.96	9.975	9.96	9.975	10921
6/3/2016	3:54 PM	9.96	9.965	9.95	9.96	8956
6/3/2016	3:55 PM	9.96	9.965	9.955	9.955	10801
6/3/2016	3:56 PM	9.99	10	9.97	9.97	37046
6/3/2016	3:57 PM	9.99	10.01	9.99	10	67263
6/3/2016	3:58 PM	10	10.01	9.99	9.99	33927
6/3/2016	3:59 PM	10.05	10.05	10	10	92221
6/3/2016	4:00 PM	9.99	10.05	9.99	10.05	332950
6/6/2016	9:31 AM	9.88	9.89	9.87	9.88	3125
6/6/2016	9:32 AM	9.91	9.92	9.89	9.89	23570
6/6/2016	9:33 AM	9.93	9.93	9.89	9.91	31155
6/6/2016	9:34 AM	9.96	9.96	9.91	9.94	65937
6/6/2016	9:35 AM	9.96	9.97	9.935	9.95	50060
6/6/2016	9:36 AM	9.99	9.99	9.92	9.96	65100
6/6/2016	9:37 AM	9.98	10	9.97	9.995	34235
6/6/2016	9:38 AM	9.98	9.98	9.94	9.98	18410
6/6/2016	9:39 AM	9.95	9.985	9.93	9.98	56154
6/6/2016	9:40 AM	9.91	9.94	9.91	9.94	16458
6/6/2016	9:41 AM	9.88	9.93	9.88	9.92	36525
6/6/2016	9:42 AM	9.91	9.91	9.88	9.88	47272
6/6/2016	9:43 AM	9.86	9.91	9.86	9.91	30250
6/6/2016	9:44 AM	9.84	9.86	9.811	9.86	89567
6/6/2016	9:45 AM	9.83	9.85	9.82	9.84	82770
6/6/2016	9:46 AM	9.79	9.83	9.78	9.82	65174
6/6/2016	9:47 AM	9.74	9.78	9.74	9.78	80859
6/6/2016	9:48 AM	9.78	9.78	9.75	9.75	28228
6/6/2016	9:49 AM	9.76	9.77	9.76	9.77	48880
6/6/2016	9:50 AM	9.74	9.76	9.72	9.76	78701
6/6/2016	9:51 AM	9.69	9.74	9.69	9.74	84637
6/6/2016	9:52 AM	9.72	9.72	9.69	9.69	85292
6/6/2016	9:53 AM	9.72	9.735	9.71	9.72	38825
6/6/2016	9:54 AM	9.74	9.76	9.72	9.72	20386
6/6/2016	9:55 AM	9.69	9.74	9.69	9.74	41538
6/6/2016	9:56 AM	9.73	9.74	9.7	9.7	30940
6/6/2016	9:57 AM	9.74	9.74	9.73	9.74	7163
6/6/2016	9:58 AM	9.77	9.78	9.74	9.74	35400
6/6/2016	9:59 AM	9.8	9.81	9.78	9.78	53572
6/6/2016	10:00 AM	9.82	9.82	9.77	9.8	44885
6/6/2016	10:01 AM	9.78	9.81	9.78	9.81	64561
6/6/2016	10:02 AM	9.74	9.78	9.74	9.78	25955
6/6/2016	10:03 AM	9.77	9.78	9.74	9.74	14692
6/6/2016	10:04 AM	9.8	9.8	9.76	9.775	19328
6/6/2016	10:05 AM	9.79	9.81	9.78	9.8	19317
6/6/2016	10:06 AM	9.77	9.785	9.765	9.775	5170
6/6/2016	10:07 AM	9.8	9.8	9.76	9.77	20922
6/6/2016	10:08 AM	9.78	9.8	9.775	9.8	8300
6/6/2016	10:09 AM	9.79	9.79	9.77	9.78	4600
6/6/2016	10:10 AM	9.82	9.84	9.8	9.8	66544
6/6/2016	10:11 AM	9.795	9.825	9.795	9.81	49119
6/6/2016	10:12 AM	9.79	9.79	9.784	9.79	37326
6/6/2016	10:13 AM	9.795	9.8	9.785	9.8	47986
6/6/2016	10:14 AM	9.85	9.85	9.8	9.8	101642
6/6/2016	10:15 AM	9.84	9.85	9.84	9.85	25482
6/6/2016	10:16 AM	9.805	9.83	9.795	9.83	66158
6/6/2016	10:17 AM	9.78	9.8	9.78	9.8	32863
6/6/2016	10:18 AM	9.77	9.79	9.77	9.79	2480
6/6/2016	10:19 AM	9.78	9.78	9.78	9.78	2300
6/6/2016	10:20 AM	9.79	9.79	9.78	9.785	6700
6/6/2016	10:21 AM	9.81	9.815	9.79	9.79	28423
6/6/2016	10:22 AM	9.81	9.83	9.8	9.81	57126
6/6/2016	10:23 AM	9.81	9.82	9.81	9.81	16358
6/6/2016	10:24 AM	9.785	9.81	9.78	9.809	21621
6/6/2016	10:25 AM	9.8	9.8	9.785	9.79	11398
6/6/2016	10:26 AM	9.78	9.79	9.78	9.79	4000
6/6/2016	10:27 AM	9.8	9.805	9.79	9.79	41404
6/6/2016	10:28 AM	9.79	9.79	9.785	9.79	6010
6/6/2016	10:29 AM	9.84	9.84	9.79	9.79	23100
6/6/2016	10:30 AM	9.85	9.86	9.84	9.84	69147
6/6/2016	10:31 AM	9.83	9.85	9.82	9.85	10412
6/6/2016	10:32 AM	9.81	9.83	9.8	9.83	23675
6/6/2016	10:33 AM	9.78	9.815	9.78	9.81	15337
6/6/2016	10:34 AM	9.78	9.795	9.78	9.79	13331
6/6/2016	10:35 AM	9.78	9.79	9.775	9.78	12854
6/6/2016	10:36 AM	9.77	9.78	9.77	9.77	2102
6/6/2016	10:37 AM	9.785	9.785	9.76	9.76	5300
6/6/2016	10:38 AM	9.78	9.785	9.77	9.78	29320
6/6/2016	10:39 AM	9.78	9.795	9.78	9.78	9012
6/6/2016	10:40 AM	9.81	9.815	9.79	9.79	36407
6/6/2016	10:41 AM	9.815	9.815	9.8	9.8	10000
6/6/2016	10:42 AM	9.78	9.8	9.78	9.8	9125
6/6/2016	10:43 AM	9.77	9.785	9.75	9.78	61540
6/6/2016	10:44 AM	9.78	9.78	9.77	9.77	740
6/6/2016	10:45 AM	9.78	9.79	9.775	9.79	27084
6/6/2016	10:46 AM	9.78	9.78	9.78	9.78	4200
6/6/2016	10:47 AM	9.78	9.78	9.77	9.77	5000
6/6/2016	10:48 AM	9.78	9.785	9.78	9.78	800
6/6/2016	10:49 AM	9.8	9.81	9.78	9.78	8455
6/6/2016	10:50 AM	9.8	9.81	9.8	9.8	3146
6/6/2016	10:51 AM	9.81	9.81	9.81	9.81	10212
6/6/2016	10:52 AM	9.81	9.82	9.81	9.815	9100
6/6/2016	10:53 AM	9.82	9.82	9.81	9.81	12370
6/6/2016	10:54 AM	9.825	9.825	9.81	9.815	17532
6/6/2016	10:55 AM	9.814	9.83	9.814	9.83	7900
6/6/2016	10:56 AM	9.82	9.82	9.81	9.815	2350
6/6/2016	10:57 AM	9.8	9.815	9.8	9.815	6300
6/6/2016	10:58 AM	9.795	9.8	9.795	9.8	1300
6/6/2016	10:59 AM	9.8	9.8	9.78	9.79	6413
6/6/2016	11:00 AM	9.8	9.8	9.79	9.795	26895
6/6/2016	11:01 AM	9.81	9.81	9.8	9.8	4400
6/6/2016	11:02 AM	9.81	9.81	9.81	9.81	4700
6/6/2016	11:03 AM	9.82	9.82	9.81	9.82	17495
6/6/2016	11:04 AM	9.82	9.83	9.82	9.83	18815
6/6/2016	11:05 AM	9.81	9.82	9.8	9.82	13800
6/6/2016	11:06 AM	9.82	9.82	9.81	9.81	5800
6/6/2016	11:07 AM	9.81	9.82	9.81	9.82	7582
6/6/2016	11:08 AM	9.81	9.82	9.81	9.81	6400
6/6/2016	11:09 AM	9.8	9.82	9.8	9.81	8300
6/6/2016	11:10 AM	9.77	9.8	9.77	9.8	29484
6/6/2016	11:11 AM	9.8	9.8	9.77	9.77	10082
6/6/2016	11:12 AM	9.785	9.805	9.78	9.805	11200
6/6/2016	11:13 AM	9.78	9.78	9.78	9.78	2460
6/6/2016	11:14 AM	9.78	9.79	9.78	9.78	10800
6/6/2016	11:16 AM	9.79	9.79	9.77	9.77	4680
6/6/2016	11:17 AM	9.8	9.8	9.795	9.8	5200
6/6/2016	11:18 AM	9.81	9.815	9.81	9.81	1100
6/6/2016	11:19 AM	9.81	9.81	9.81	9.81	2800
6/6/2016	11:20 AM	9.82	9.825	9.82	9.82	11197
6/6/2016	11:21 AM	9.82	9.82	9.82	9.82	4589
6/6/2016	11:22 AM	9.82	9.83	9.82	9.82	7968
6/6/2016	11:23 AM	9.83	9.83	9.83	9.83	17921
6/6/2016	11:24 AM	9.82	9.835	9.805	9.83	26925
6/6/2016	11:25 AM	9.85	9.86	9.82	9.82	21200
6/6/2016	11:26 AM	9.81	9.85	9.81	9.85	10470
6/6/2016	11:27 AM	9.83	9.83	9.82	9.82	4300
6/6/2016	11:28 AM	9.83	9.83	9.81	9.82	3000
6/6/2016	11:29 AM	9.83	9.83	9.83	9.83	3725
6/6/2016	11:30 AM	9.87	9.87	9.83	9.83	25762
6/6/2016	11:31 AM	9.88	9.88	9.87	9.87	18211
6/6/2016	11:32 AM	9.88	9.88	9.87	9.88	53380
6/6/2016	11:33 AM	9.86	9.86	9.85	9.86	13448
6/6/2016	11:34 AM	9.85	9.86	9.85	9.86	4036
6/6/2016	11:35 AM	9.87	9.875	9.86	9.86	2300
6/6/2016	11:36 AM	9.86	9.88	9.86	9.87	11542
6/6/2016	11:37 AM	9.86	9.86	9.86	9.86	5400
6/6/2016	11:38 AM	9.83	9.86	9.83	9.86	7719
6/6/2016	11:39 AM	9.83	9.83	9.82	9.83	9369
6/6/2016	11:40 AM	9.8	9.83	9.8	9.83	16501
6/6/2016	11:41 AM	9.79	9.8	9.79	9.8	11649
6/6/2016	11:42 AM	9.81	9.81	9.79	9.79	5600
6/6/2016	11:43 AM	9.8	9.82	9.795	9.82	12100
6/6/2016	11:44 AM	9.8	9.8	9.8	9.8	12700
6/6/2016	11:45 AM	9.8	9.8	9.8	9.8	300
6/6/2016	11:46 AM	9.79	9.8	9.79	9.8	1500
6/6/2016	11:47 AM	9.8	9.8	9.79	9.79	11100
6/6/2016	11:48 AM	9.81	9.81	9.81	9.81	10100
6/6/2016	11:49 AM	9.83	9.83	9.81	9.81	5200
6/6/2016	11:50 AM	9.83	9.83	9.83	9.83	4300
6/6/2016	11:51 AM	9.82	9.835	9.82	9.835	2500
6/6/2016	11:52 AM	9.83	9.83	9.82	9.82	5696
6/6/2016	11:53 AM	9.83	9.85	9.83	9.83	30682
6/6/2016	11:55 AM	9.83	9.84	9.83	9.835	9450
6/6/2016	11:56 AM	9.82	9.83	9.82	9.83	9700
6/6/2016	11:57 AM	9.88	9.88	9.82	9.82	31135
6/6/2016	11:58 AM	9.88	9.9	9.88	9.885	12599
6/6/2016	11:59 AM	9.855	9.88	9.855	9.88	5174
6/6/2016	12:00 PM	9.9	9.91	9.86	9.86	33701
6/6/2016	12:01 PM	9.9	9.9	9.89	9.895	5091
6/6/2016	12:02 PM	9.89	9.89	9.89	9.89	600
6/6/2016	12:03 PM	9.93	9.93	9.9	9.9	20585
6/6/2016	12:04 PM	9.94	9.95	9.925	9.93	15730
6/6/2016	12:05 PM	9.96	9.96	9.94	9.94	18460
6/6/2016	12:06 PM	9.97	9.97	9.95	9.96	17643
6/6/2016	12:07 PM	9.98	9.987	9.98	9.98	3819
6/6/2016	12:08 PM	9.97	9.984	9.97	9.984	8310
6/6/2016	12:09 PM	9.94	9.96	9.94	9.96	22109
6/6/2016	12:10 PM	9.96	9.96	9.94	9.95	7100
6/6/2016	12:11 PM	9.97	9.97	9.96	9.96	16950
6/6/2016	12:12 PM	9.96	9.98	9.96	9.98	15986
6/6/2016	12:13 PM	9.94	9.96	9.933	9.96	26262
6/6/2016	12:14 PM	9.95	9.95	9.93	9.94	11558
6/6/2016	12:15 PM	9.95	9.955	9.95	9.955	2600
6/6/2016	12:16 PM	9.97	9.97	9.945	9.945	10350
6/6/2016	12:17 PM	9.98	9.98	9.97	9.97	3720
6/6/2016	12:18 PM	9.98	9.98	9.975	9.98	3500
6/6/2016	12:19 PM	10.03	10.05	9.99	9.99	111437
6/6/2016	12:20 PM	10	10.06	10	10.03	59695
6/6/2016	12:21 PM	9.975	10.01	9.97	10	50959
6/6/2016	12:22 PM	9.99	10.01	9.98	9.98	22882
6/6/2016	12:23 PM	10	10	9.97	9.99	5600
6/6/2016	12:24 PM	10	10.01	10	10	12000
6/6/2016	12:25 PM	10.01	10.02	10.01	10.01	22513
6/6/2016	12:26 PM	10	10	9.99	10	7700
6/6/2016	12:27 PM	10.03	10.04	10.01	10.01	44079
6/6/2016	12:28 PM	10.03	10.04	10.024	10.024	5901
6/6/2016	12:29 PM	10.01	10.02	10.01	10.02	3500
6/6/2016	12:30 PM	9.99	10.01	9.98	10.01	14535
6/6/2016	12:31 PM	10.03	10.09	10	10	55205
6/6/2016	12:32 PM	9.99	10.05	9.99	10.03	75115
6/6/2016	12:33 PM	9.93	10	9.92	10	36250
6/6/2016	12:34 PM	9.84	9.925	9.84	9.925	54083
6/6/2016	12:35 PM	9.83	9.85	9.83	9.83	32627
6/6/2016	12:36 PM	9.79	9.83	9.79	9.83	54411
6/6/2016	12:37 PM	9.87	9.87	9.79	9.79	19892
6/6/2016	12:38 PM	9.9	9.92	9.855	9.855	42800
6/6/2016	12:39 PM	9.86	9.88	9.86	9.88	8400
6/6/2016	12:40 PM	9.94	9.94	9.86	9.86	38579
6/6/2016	12:41 PM	9.95	9.96	9.93	9.93	20974
6/6/2016	12:42 PM	9.95	9.96	9.95	9.955	15700
6/6/2016	12:43 PM	9.93	9.95	9.89	9.95	18000
6/6/2016	12:44 PM	9.91	9.93	9.9	9.93	15038
6/6/2016	12:45 PM	9.9	9.91	9.89	9.905	41982
6/6/2016	12:46 PM	9.9	9.92	9.9	9.9	30464
6/6/2016	12:47 PM	9.93	9.93	9.9	9.9	11615
6/6/2016	12:48 PM	9.95	9.96	9.94	9.94	9300
6/6/2016	12:49 PM	9.98	9.98	9.94	9.95	14799
6/6/2016	12:50 PM	10.05	10.06	9.98	9.98	113203
6/6/2016	12:51 PM	10.17	10.17	10.03	10.035	75947
6/6/2016	12:52 PM	10.13	10.185	10.13	10.18	28786
6/6/2016	12:53 PM	10.2	10.2	10.15	10.15	45005
6/6/2016	12:54 PM	10.16	10.215	10.16	10.2	35471
6/6/2016	12:55 PM	10.16	10.195	10.15	10.17	21800
6/6/2016	12:56 PM	10.2	10.23	10.17	10.17	28924
6/6/2016	12:57 PM	10.09	10.19	10.08	10.19	42802
6/6/2016	12:58 PM	10.08	10.1	10.04	10.095	34557
6/6/2016	12:59 PM	10.04	10.07	10.04	10.07	11669
6/6/2016	1:00 PM	10.04	10.04	10.02	10.03	21792
6/6/2016	1:01 PM	10.04	10.045	10.04	10.04	8268
6/6/2016	1:02 PM	10.04	10.07	10.04	10.05	17141
6/6/2016	1:03 PM	10.04	10.05	10.03	10.05	4900
6/6/2016	1:04 PM	10.05	10.06	10.04	10.04	9312
6/6/2016	1:05 PM	10.06	10.06	10.04	10.04	5025
6/6/2016	1:06 PM	9.98	10.055	9.97	10.055	60928
6/6/2016	1:07 PM	9.99	9.99	9.96	9.98	20900
6/6/2016	1:08 PM	9.97	10	9.97	9.995	9743
6/6/2016	1:09 PM	9.88	9.96	9.88	9.96	35997
6/6/2016	1:10 PM	9.85	9.88	9.85	9.87	33120
6/6/2016	1:11 PM	9.84	9.85	9.81	9.85	60924
6/6/2016	1:12 PM	9.87	9.878	9.82	9.84	29833
6/6/2016	1:13 PM	9.88	9.88	9.84	9.87	19541
6/6/2016	1:14 PM	9.89	9.89	9.88	9.88	22102
6/6/2016	1:15 PM	9.88	9.9	9.88	9.89	7600
6/6/2016	1:16 PM	9.87	9.88	9.86	9.88	9294
6/6/2016	1:17 PM	9.85	9.87	9.85	9.87	11425
6/6/2016	1:18 PM	9.86	9.87	9.84	9.85	13300
6/6/2016	1:19 PM	9.88	9.88	9.87	9.87	4981
6/6/2016	1:20 PM	9.91	9.92	9.88	9.88	56982
6/6/2016	1:21 PM	9.88	9.9	9.88	9.9	11800
6/6/2016	1:22 PM	9.83	9.89	9.825	9.89	29636
6/6/2016	1:23 PM	9.82	9.845	9.81	9.83	34348
6/6/2016	1:24 PM	9.83	9.83	9.8	9.81	13211
6/6/2016	1:25 PM	9.83	9.84	9.83	9.83	2600
6/6/2016	1:26 PM	9.84	9.84	9.82	9.83	14236
6/6/2016	1:27 PM	9.83	9.84	9.825	9.83	23950
6/6/2016	1:28 PM	9.82	9.83	9.82	9.83	8525
6/6/2016	1:29 PM	9.82	9.82	9.81	9.82	6158
6/6/2016	1:30 PM	9.82	9.82	9.803	9.82	16234
6/6/2016	1:31 PM	9.81	9.82	9.8	9.81	35516
6/6/2016	1:32 PM	9.85	9.85	9.81	9.81	32894
6/6/2016	1:33 PM	9.86	9.87	9.85	9.85	16100
6/6/2016	1:34 PM	9.88	9.88	9.86	9.86	4111
6/6/2016	1:35 PM	9.86	9.88	9.86	9.87	7700
6/6/2016	1:36 PM	9.87	9.87	9.86	9.865	11862
6/6/2016	1:37 PM	9.88	9.88	9.87	9.87	2400
6/6/2016	1:38 PM	9.88	9.9	9.88	9.885	16630
6/6/2016	1:39 PM	9.84	9.885	9.84	9.885	6615
6/6/2016	1:40 PM	9.87	9.87	9.85	9.85	4015
6/6/2016	1:41 PM	9.86	9.87	9.86	9.87	4100
6/6/2016	1:42 PM	9.87	9.87	9.85	9.86	6805
6/6/2016	1:43 PM	9.87	9.88	9.87	9.88	5100
6/6/2016	1:44 PM	9.87	9.88	9.865	9.87	6100
6/6/2016	1:45 PM	9.87	9.87	9.865	9.87	5500
6/6/2016	1:46 PM	9.87	9.875	9.86	9.87	4300
6/6/2016	1:47 PM	9.82	9.86	9.82	9.86	14940
6/6/2016	1:48 PM	9.82	9.82	9.82	9.82	1000
6/6/2016	1:49 PM	9.82	9.82	9.81	9.81	9665
6/6/2016	1:50 PM	9.83	9.83	9.79	9.81	24183
6/6/2016	1:51 PM	9.79	9.82	9.78	9.82	9640
6/6/2016	1:52 PM	9.77	9.78	9.77	9.78	11784
6/6/2016	1:53 PM	9.72	9.77	9.72	9.77	74210
6/6/2016	1:54 PM	9.72	9.72	9.7	9.71	25009
6/6/2016	1:55 PM	9.72	9.72	9.7	9.71	8635
6/6/2016	1:56 PM	9.71	9.73	9.71	9.73	36992
6/6/2016	1:57 PM	9.71	9.715	9.69	9.705	16522
6/6/2016	1:58 PM	9.73	9.73	9.705	9.705	16166
6/6/2016	1:59 PM	9.73	9.75	9.73	9.73	49115
6/6/2016	2:00 PM	9.75	9.75	9.725	9.73	16173
6/6/2016	2:01 PM	9.75	9.75	9.74	9.74	2300
6/6/2016	2:02 PM	9.73	9.75	9.73	9.75	6250
6/6/2016	2:03 PM	9.72	9.725	9.72	9.72	14100
6/6/2016	2:04 PM	9.73	9.73	9.725	9.725	3500
6/6/2016	2:05 PM	9.73	9.735	9.72	9.73	24365
6/6/2016	2:06 PM	9.77	9.775	9.73	9.73	17779
6/6/2016	2:07 PM	9.78	9.79	9.77	9.77	16200
6/6/2016	2:08 PM	9.77	9.78	9.765	9.78	23000
6/6/2016	2:09 PM	9.73	9.775	9.73	9.775	11720
6/6/2016	2:10 PM	9.72	9.73	9.72	9.73	1400
6/6/2016	2:11 PM	9.73	9.735	9.725	9.725	4540
6/6/2016	2:12 PM	9.71	9.72	9.71	9.72	8377
6/6/2016	2:13 PM	9.74	9.76	9.72	9.72	14235
6/6/2016	2:14 PM	9.74	9.74	9.735	9.74	2212
6/6/2016	2:15 PM	9.74	9.74	9.74	9.74	3384
6/6/2016	2:16 PM	9.72	9.73	9.72	9.73	2700
6/6/2016	2:17 PM	9.73	9.73	9.7	9.71	47873
6/6/2016	2:18 PM	9.72	9.73	9.72	9.73	11500
6/6/2016	2:19 PM	9.7	9.72	9.7	9.72	1849
6/6/2016	2:20 PM	9.7	9.7	9.68	9.7	27135
6/6/2016	2:21 PM	9.7	9.7	9.69	9.69	9500
6/6/2016	2:22 PM	9.71	9.71	9.71	9.71	20300
6/6/2016	2:23 PM	9.7	9.71	9.695	9.71	13262
6/6/2016	2:24 PM	9.69	9.7	9.69	9.7	8727
6/6/2016	2:25 PM	9.7	9.7	9.69	9.69	9100
6/6/2016	2:26 PM	9.66	9.7	9.65	9.7	44716
6/6/2016	2:27 PM	9.7	9.7	9.65	9.655	9300
6/6/2016	2:28 PM	9.69	9.7	9.69	9.7	6653
6/6/2016	2:29 PM	9.68	9.68	9.67	9.68	23914
6/6/2016	2:30 PM	9.705	9.705	9.68	9.68	11400
6/6/2016	2:31 PM	9.69	9.7	9.66	9.7	58147
6/6/2016	2:32 PM	9.68	9.69	9.67	9.69	6136
6/6/2016	2:33 PM	9.69	9.69	9.685	9.685	4928
6/6/2016	2:34 PM	9.69	9.69	9.69	9.69	1500
6/6/2016	2:35 PM	9.725	9.73	9.7	9.7	18732
6/6/2016	2:36 PM	9.73	9.73	9.72	9.72	5400
6/6/2016	2:37 PM	9.715	9.73	9.71	9.73	9125
6/6/2016	2:38 PM	9.73	9.73	9.72	9.72	1900
6/6/2016	2:39 PM	9.77	9.77	9.73	9.73	43308
6/6/2016	2:40 PM	9.77	9.775	9.77	9.77	14400
6/6/2016	2:41 PM	9.77	9.79	9.77	9.78	5000
6/6/2016	2:42 PM	9.77	9.77	9.76	9.77	7300
6/6/2016	2:43 PM	9.77	9.77	9.77	9.77	5400
6/6/2016	2:44 PM	9.74	9.76	9.73	9.76	3700
6/6/2016	2:45 PM	9.74	9.74	9.74	9.74	1600
6/6/2016	2:46 PM	9.76	9.765	9.74	9.74	5400
6/6/2016	2:47 PM	9.77	9.77	9.76	9.76	2700
6/6/2016	2:48 PM	9.76	9.76	9.76	9.76	5300
6/6/2016	2:49 PM	9.75	9.76	9.75	9.76	8100
6/6/2016	2:50 PM	9.75	9.76	9.75	9.755	2200
6/6/2016	2:51 PM	9.75	9.75	9.75	9.75	5600
6/6/2016	2:52 PM	9.74	9.74	9.73	9.74	3800
6/6/2016	2:53 PM	9.74	9.74	9.73	9.73	3160
6/6/2016	2:54 PM	9.71	9.74	9.71	9.74	8800
6/6/2016	2:55 PM	9.7	9.71	9.7	9.71	5125
6/6/2016	2:56 PM	9.71	9.71	9.7	9.7	6821
6/6/2016	2:57 PM	9.73	9.74	9.71	9.71	14351
6/6/2016	2:58 PM	9.77	9.77	9.74	9.74	11201
6/6/2016	2:59 PM	9.76	9.76	9.76	9.76	2984
6/6/2016	3:00 PM	9.78	9.785	9.77	9.77	12600
6/6/2016	3:01 PM	9.76	9.77	9.76	9.77	4800
6/6/2016	3:02 PM	9.76	9.77	9.76	9.76	10000
6/6/2016	3:03 PM	9.76	9.76	9.75	9.75	11500
6/6/2016	3:04 PM	9.75	9.76	9.745	9.75	3800
6/6/2016	3:05 PM	9.75	9.75	9.75	9.75	4000
6/6/2016	3:06 PM	9.77	9.77	9.75	9.75	7600
6/6/2016	3:07 PM	9.74	9.77	9.74	9.77	6900
6/6/2016	3:08 PM	9.75	9.75	9.74	9.74	3600
6/6/2016	3:09 PM	9.75	9.76	9.74	9.76	3325
6/6/2016	3:10 PM	9.76	9.77	9.76	9.76	24700
6/6/2016	3:11 PM	9.76	9.765	9.75	9.76	2971
6/6/2016	3:12 PM	9.74	9.75	9.74	9.75	16200
6/6/2016	3:13 PM	9.72	9.74	9.72	9.74	15523
6/6/2016	3:14 PM	9.71	9.71	9.705	9.71	11000
6/6/2016	3:15 PM	9.7	9.71	9.7	9.71	600
6/6/2016	3:16 PM	9.7	9.7	9.7	9.7	2100
6/6/2016	3:17 PM	9.74	9.74	9.71	9.71	10079
6/6/2016	3:18 PM	9.75	9.75	9.74	9.74	2500
6/6/2016	3:19 PM	9.72	9.74	9.72	9.74	17351
6/6/2016	3:20 PM	9.73	9.73	9.72	9.73	3280
6/6/2016	3:21 PM	9.725	9.725	9.72	9.72	1000
6/6/2016	3:22 PM	9.745	9.745	9.73	9.73	1100
6/6/2016	3:23 PM	9.74	9.74	9.735	9.735	5300
6/6/2016	3:24 PM	9.73	9.74	9.72	9.74	1300
6/6/2016	3:25 PM	9.74	9.74	9.725	9.725	800
6/6/2016	3:26 PM	9.73	9.735	9.72	9.735	12300
6/6/2016	3:27 PM	9.73	9.75	9.73	9.75	22414
6/6/2016	3:28 PM	9.74	9.74	9.73	9.73	11490
6/6/2016	3:29 PM	9.73	9.73	9.73	9.73	5852
6/6/2016	3:30 PM	9.74	9.74	9.739	9.739	8563
6/6/2016	3:31 PM	9.74	9.74	9.74	9.74	5270
6/6/2016	3:32 PM	9.74	9.745	9.74	9.74	6933
6/6/2016	3:33 PM	9.714	9.75	9.71	9.75	73600
6/6/2016	3:34 PM	9.71	9.72	9.71	9.72	5600
6/6/2016	3:35 PM	9.7	9.71	9.7	9.71	6248
6/6/2016	3:36 PM	9.71	9.71	9.71	9.71	11203
6/6/2016	3:39 PM	9.715	9.72	9.71	9.71	10543
6/6/2016	3:40 PM	9.71	9.71	9.71	9.71	2648
6/6/2016	3:41 PM	9.725	9.725	9.71	9.71	4372
6/6/2016	3:42 PM	9.71	9.725	9.705	9.725	1465
6/6/2016	3:43 PM	9.71	9.72	9.71	9.71	10300
6/6/2016	3:44 PM	9.72	9.73	9.72	9.72	14300
6/6/2016	3:45 PM	9.72	9.72	9.71	9.71	3353
6/6/2016	3:46 PM	9.72	9.72	9.71	9.715	12337
6/6/2016	3:47 PM	9.7	9.72	9.7	9.72	11119
6/6/2016	3:48 PM	9.715	9.715	9.7	9.7	2750
6/6/2016	3:49 PM	9.73	9.73	9.71	9.715	9193
6/6/2016	3:50 PM	9.735	9.735	9.725	9.73	5814
6/6/2016	3:51 PM	9.77	9.77	9.74	9.74	23082
6/6/2016	3:52 PM	9.78	9.78	9.77	9.77	17256
6/6/2016	3:53 PM	9.83	9.83	9.785	9.785	51771
6/6/2016	3:54 PM	9.83	9.84	9.83	9.84	17799
6/6/2016	3:55 PM	9.84	9.84	9.83	9.84	14470
6/6/2016	3:56 PM	9.8	9.84	9.8	9.84	25367
6/6/2016	3:57 PM	9.805	9.81	9.79	9.79	15992
6/6/2016	3:58 PM	9.8	9.81	9.79	9.8	22995
6/6/2016	3:59 PM	9.75	9.8	9.735	9.8	39086
6/6/2016	4:00 PM	9.74	9.76	9.74	9.75	314776
6/7/2016	9:31 AM	9.55	9.57	9.54	9.55	65417
6/7/2016	9:32 AM	9.55	9.56	9.525	9.54	30537
6/7/2016	9:33 AM	9.54	9.55	9.525	9.54	40323
6/7/2016	9:34 AM	9.54	9.58	9.53	9.535	89623
6/7/2016	9:35 AM	9.55	9.56	9.53	9.54	17800
6/7/2016	9:36 AM	9.52	9.54	9.52	9.53	52014
6/7/2016	9:37 AM	9.48	9.52	9.47	9.52	73394
6/7/2016	9:38 AM	9.5	9.5	9.48	9.48	11587
6/7/2016	9:39 AM	9.52	9.53	9.5	9.5	46412
6/7/2016	9:40 AM	9.49	9.53	9.48	9.52	36414
6/7/2016	9:41 AM	9.48	9.49	9.48	9.49	8300
6/7/2016	9:42 AM	9.48	9.485	9.47	9.48	42244
6/7/2016	9:43 AM	9.48	9.5	9.47	9.49	23720
6/7/2016	9:44 AM	9.45	9.49	9.42	9.49	113087
6/7/2016	9:45 AM	9.49	9.5	9.45	9.45	40590
6/7/2016	9:46 AM	9.48	9.49	9.46	9.48	13674
6/7/2016	9:47 AM	9.59	9.59	9.48	9.48	53035
6/7/2016	9:48 AM	9.6	9.61	9.56	9.585	85487
6/7/2016	9:49 AM	9.61	9.63	9.59	9.59	40296
6/7/2016	9:50 AM	9.51	9.6	9.5	9.6	55310
6/7/2016	9:51 AM	9.55	9.56	9.52	9.52	28268
6/7/2016	9:52 AM	9.54	9.55	9.53	9.54	9240
6/7/2016	9:53 AM	9.54	9.55	9.53	9.535	17551
6/7/2016	9:54 AM	9.6	9.6	9.54	9.54	40494
6/7/2016	9:55 AM	9.56	9.6	9.54	9.6	33098
6/7/2016	9:56 AM	9.56	9.56	9.55	9.56	10154
6/7/2016	9:57 AM	9.54	9.58	9.54	9.56	26130
6/7/2016	9:58 AM	9.58	9.58	9.55	9.55	23938
6/7/2016	9:59 AM	9.56	9.59	9.56	9.57	19800
6/7/2016	10:00 AM	9.54	9.575	9.54	9.56	22380
6/7/2016	10:01 AM	9.56	9.56	9.53	9.53	10600
6/7/2016	10:02 AM	9.51	9.56	9.51	9.56	16900
6/7/2016	10:03 AM	9.51	9.52	9.5	9.505	24734
6/7/2016	10:04 AM	9.49	9.51	9.49	9.51	28520
6/7/2016	10:05 AM	9.495	9.505	9.49	9.49	9100
6/7/2016	10:06 AM	9.52	9.52	9.47	9.49	45903
6/7/2016	10:07 AM	9.51	9.52	9.49	9.52	28573
6/7/2016	10:08 AM	9.48	9.51	9.46	9.51	27270
6/7/2016	10:09 AM	9.49	9.49	9.48	9.49	3937
6/7/2016	10:10 AM	9.49	9.5	9.48	9.49	5738
6/7/2016	10:11 AM	9.47	9.48	9.46	9.48	19225
6/7/2016	10:12 AM	9.44	9.47	9.43	9.47	35417
6/7/2016	10:13 AM	9.44	9.45	9.44	9.44	30894
6/7/2016	10:14 AM	9.42	9.44	9.41	9.44	29568
6/7/2016	10:15 AM	9.485	9.49	9.42	9.42	78484
6/7/2016	10:16 AM	9.476	9.485	9.47	9.48	8500
6/7/2016	10:17 AM	9.48	9.49	9.47	9.48	17242
6/7/2016	10:18 AM	9.48	9.495	9.48	9.48	11267
6/7/2016	10:19 AM	9.47	9.48	9.47	9.48	2500
6/7/2016	10:20 AM	9.455	9.475	9.455	9.47	11473
6/7/2016	10:21 AM	9.5	9.5	9.46	9.46	32042
6/7/2016	10:22 AM	9.5	9.51	9.495	9.51	7840
6/7/2016	10:23 AM	9.51	9.515	9.5	9.5	12200
6/7/2016	10:24 AM	9.49	9.505	9.49	9.505	3500
6/7/2016	10:25 AM	9.47	9.49	9.465	9.49	11900
6/7/2016	10:26 AM	9.49	9.49	9.47	9.47	7900
6/7/2016	10:27 AM	9.46	9.49	9.46	9.49	20400
6/7/2016	10:28 AM	9.45	9.46	9.45	9.46	36650
6/7/2016	10:29 AM	9.45	9.48	9.45	9.45	18712
6/7/2016	10:30 AM	9.43	9.45	9.43	9.45	19943
6/7/2016	10:31 AM	9.42	9.43	9.4	9.43	18915
6/7/2016	10:32 AM	9.43	9.43	9.405	9.41	32600
6/7/2016	10:33 AM	9.43	9.44	9.43	9.44	7400
6/7/2016	10:34 AM	9.44	9.44	9.43	9.44	8900
6/7/2016	10:35 AM	9.43	9.44	9.43	9.44	1000
6/7/2016	10:36 AM	9.43	9.44	9.43	9.44	13180
6/7/2016	10:37 AM	9.45	9.45	9.43	9.435	11550
6/7/2016	10:38 AM	9.44	9.445	9.43	9.445	27800
6/7/2016	10:39 AM	9.43	9.44	9.43	9.44	22494
6/7/2016	10:40 AM	9.44	9.44	9.43	9.43	1800
6/7/2016	10:41 AM	9.43	9.445	9.43	9.44	7030
6/7/2016	10:42 AM	9.405	9.43	9.405	9.43	14684
6/7/2016	10:43 AM	9.38	9.405	9.38	9.405	68572
6/7/2016	10:44 AM	9.42	9.42	9.38	9.385	22595
6/7/2016	10:45 AM	9.41	9.44	9.41	9.425	9836
6/7/2016	10:46 AM	9.42	9.42	9.41	9.41	20973
6/7/2016	10:47 AM	9.46	9.46	9.42	9.42	35163
6/7/2016	10:48 AM	9.49	9.5	9.455	9.455	73747
6/7/2016	10:49 AM	9.49	9.49	9.48	9.49	24300
6/7/2016	10:50 AM	9.5	9.5	9.48	9.48	14380
6/7/2016	10:51 AM	9.52	9.52	9.49	9.495	63276
6/7/2016	10:52 AM	9.52	9.54	9.52	9.52	24664
6/7/2016	10:53 AM	9.52	9.52	9.5	9.52	51174
6/7/2016	10:54 AM	9.52	9.52	9.515	9.52	8100
6/7/2016	10:55 AM	9.51	9.54	9.51	9.525	16598
6/7/2016	10:56 AM	9.49	9.505	9.49	9.5	29059
6/7/2016	10:57 AM	9.51	9.51	9.5	9.5	4420
6/7/2016	10:58 AM	9.535	9.535	9.51	9.51	9192
6/7/2016	10:59 AM	9.515	9.55	9.515	9.54	28414
6/7/2016	11:00 AM	9.51	9.515	9.51	9.515	7575
6/7/2016	11:01 AM	9.5	9.51	9.5	9.51	10400
6/7/2016	11:02 AM	9.5	9.505	9.495	9.505	3600
6/7/2016	11:03 AM	9.51	9.52	9.51	9.51	41650
6/7/2016	11:04 AM	9.51	9.51	9.505	9.51	3200
6/7/2016	11:05 AM	9.51	9.52	9.5	9.515	10756
6/7/2016	11:06 AM	9.5	9.5	9.5	9.5	10200
6/7/2016	11:07 AM	9.48	9.49	9.48	9.49	11578
6/7/2016	11:08 AM	9.49	9.49	9.49	9.49	11120
6/7/2016	11:09 AM	9.48	9.49	9.48	9.49	6308
6/7/2016	11:11 AM	9.47	9.47	9.46	9.47	31689
6/7/2016	11:12 AM	9.46	9.48	9.46	9.48	9584
6/7/2016	11:13 AM	9.47	9.47	9.46	9.46	2100
6/7/2016	11:14 AM	9.46	9.46	9.45	9.46	8820
6/7/2016	11:15 AM	9.47	9.47	9.46	9.465	13778
6/7/2016	11:16 AM	9.485	9.485	9.47	9.47	15964
6/7/2016	11:17 AM	9.47	9.485	9.46	9.485	8518
6/7/2016	11:18 AM	9.46	9.465	9.46	9.465	4900
6/7/2016	11:19 AM	9.46	9.46	9.46	9.46	1100
6/7/2016	11:20 AM	9.42	9.465	9.42	9.465	40436
6/7/2016	11:21 AM	9.42	9.42	9.4	9.42	39460
6/7/2016	11:22 AM	9.41	9.41	9.395	9.41	16286
6/7/2016	11:23 AM	9.42	9.42	9.42	9.42	6375
6/7/2016	11:24 AM	9.41	9.41	9.4	9.41	7387
6/7/2016	11:25 AM	9.4	9.41	9.39	9.41	11975
6/7/2016	11:26 AM	9.4	9.4	9.4	9.4	17300
6/7/2016	11:27 AM	9.42	9.42	9.41	9.41	16270
6/7/2016	11:28 AM	9.42	9.43	9.42	9.43	19734
6/7/2016	11:29 AM	9.4	9.43	9.4	9.43	31410
6/7/2016	11:30 AM	9.375	9.4	9.37	9.4	21455
6/7/2016	11:31 AM	9.38	9.385	9.37	9.38	12462
6/7/2016	11:32 AM	9.37	9.38	9.37	9.38	11900
6/7/2016	11:33 AM	9.375	9.39	9.37	9.38	16510
6/7/2016	11:34 AM	9.38	9.38	9.37	9.37	7409
6/7/2016	11:35 AM	9.38	9.39	9.375	9.38	11500
6/7/2016	11:36 AM	9.36	9.38	9.35	9.38	10074
6/7/2016	11:37 AM	9.39	9.39	9.365	9.365	10175
6/7/2016	11:38 AM	9.44	9.44	9.39	9.4	36819
6/7/2016	11:39 AM	9.44	9.44	9.43	9.43	35500
6/7/2016	11:40 AM	9.43	9.43	9.43	9.43	300
6/7/2016	11:41 AM	9.44	9.44	9.42	9.42	17800
6/7/2016	11:42 AM	9.42	9.43	9.42	9.43	7900
6/7/2016	11:43 AM	9.4	9.42	9.4	9.42	14157
6/7/2016	11:44 AM	9.39	9.4	9.39	9.4	6200
6/7/2016	11:45 AM	9.4	9.4	9.4	9.4	2000
6/7/2016	11:46 AM	9.4	9.4	9.4	9.4	5650
6/7/2016	11:47 AM	9.39	9.395	9.39	9.395	16600
6/7/2016	11:48 AM	9.39	9.4	9.38	9.39	21375
6/7/2016	11:49 AM	9.41	9.41	9.39	9.39	10397
6/7/2016	11:50 AM	9.44	9.445	9.4	9.405	18530
6/7/2016	11:51 AM	9.44	9.45	9.44	9.44	9500
6/7/2016	11:52 AM	9.435	9.45	9.435	9.45	9512
6/7/2016	11:53 AM	9.44	9.44	9.44	9.44	15206
6/7/2016	11:54 AM	9.45	9.45	9.45	9.45	6400
6/7/2016	11:55 AM	9.48	9.48	9.45	9.45	9743
6/7/2016	11:56 AM	9.48	9.48	9.47	9.475	15100
6/7/2016	11:57 AM	9.48	9.499	9.475	9.48	17478
6/7/2016	11:58 AM	9.48	9.48	9.47	9.48	4100
6/7/2016	11:59 AM	9.488	9.488	9.48	9.48	1500
6/7/2016	12:00 PM	9.49	9.5	9.49	9.49	8100
6/7/2016	12:01 PM	9.48	9.48	9.48	9.48	7511
6/7/2016	12:02 PM	9.45	9.475	9.45	9.475	15002
6/7/2016	12:03 PM	9.455	9.455	9.45	9.45	700
6/7/2016	12:05 PM	9.46	9.465	9.46	9.46	6588
6/7/2016	12:06 PM	9.47	9.48	9.47	9.47	3800
6/7/2016	12:07 PM	9.49	9.49	9.48	9.48	11652
6/7/2016	12:08 PM	9.45	9.49	9.45	9.49	4362
6/7/2016	12:09 PM	9.46	9.46	9.45	9.45	2000
6/7/2016	12:10 PM	9.46	9.465	9.46	9.46	1500
6/7/2016	12:11 PM	9.45	9.46	9.45	9.46	910
6/7/2016	12:12 PM	9.46	9.46	9.45	9.45	3500
6/7/2016	12:13 PM	9.46	9.46	9.46	9.46	2300
6/7/2016	12:14 PM	9.46	9.46	9.46	9.46	1450
6/7/2016	12:15 PM	9.47	9.47	9.47	9.47	6300
6/7/2016	12:16 PM	9.46	9.465	9.455	9.465	3400
6/7/2016	12:17 PM	9.46	9.46	9.46	9.46	1400
6/7/2016	12:18 PM	9.46	9.46	9.455	9.455	1500
6/7/2016	12:19 PM	9.46	9.46	9.45	9.45	1400
6/7/2016	12:20 PM	9.47	9.47	9.46	9.46	700
6/7/2016	12:21 PM	9.47	9.48	9.47	9.48	2620
6/7/2016	12:22 PM	9.445	9.47	9.44	9.47	12365
6/7/2016	12:23 PM	9.45	9.45	9.445	9.445	1264
6/7/2016	12:24 PM	9.45	9.46	9.45	9.45	3765
6/7/2016	12:25 PM	9.42	9.44	9.42	9.44	6135
6/7/2016	12:26 PM	9.41	9.41	9.41	9.41	16405
6/7/2016	12:27 PM	9.42	9.42	9.415	9.415	1400
6/7/2016	12:28 PM	9.42	9.42	9.415	9.415	1300
6/7/2016	12:29 PM	9.395	9.42	9.39	9.42	24066
6/7/2016	12:30 PM	9.405	9.41	9.395	9.395	2900
6/7/2016	12:31 PM	9.39	9.4	9.385	9.4	8512
6/7/2016	12:32 PM	9.39	9.395	9.39	9.39	1400
6/7/2016	12:33 PM	9.4	9.4	9.4	9.4	17311
6/7/2016	12:34 PM	9.39	9.395	9.39	9.395	6858
6/7/2016	12:35 PM	9.39	9.39	9.39	9.39	3664
6/7/2016	12:36 PM	9.39	9.39	9.39	9.39	700
6/7/2016	12:37 PM	9.4	9.4	9.39	9.39	5944
6/7/2016	12:38 PM	9.39	9.399	9.39	9.395	3330
6/7/2016	12:39 PM	9.4	9.4	9.395	9.395	2600
6/7/2016	12:40 PM	9.4	9.4	9.39	9.4	1400
6/7/2016	12:41 PM	9.39	9.405	9.385	9.4	13824
6/7/2016	12:43 PM	9.395	9.395	9.39	9.39	2200
6/7/2016	12:44 PM	9.4	9.4	9.4	9.4	2200
6/7/2016	12:45 PM	9.4	9.4	9.39	9.39	8001
6/7/2016	12:46 PM	9.39	9.39	9.39	9.39	400
6/7/2016	12:47 PM	9.395	9.395	9.39	9.39	1500
6/7/2016	12:48 PM	9.36	9.39	9.355	9.39	25361
6/7/2016	12:49 PM	9.37	9.37	9.36	9.36	5900
6/7/2016	12:50 PM	9.39	9.39	9.365	9.365	13097
6/7/2016	12:51 PM	9.41	9.41	9.4	9.4	12747
6/7/2016	12:52 PM	9.42	9.42	9.41	9.415	11624
6/7/2016	12:53 PM	9.41	9.42	9.41	9.42	7878
6/7/2016	12:54 PM	9.394	9.41	9.394	9.41	20147
6/7/2016	12:55 PM	9.41	9.41	9.4	9.4	4127
6/7/2016	12:56 PM	9.4	9.41	9.4	9.41	5298
6/7/2016	12:57 PM	9.417	9.417	9.4	9.4	7600
6/7/2016	12:58 PM	9.4	9.41	9.4	9.41	2000
6/7/2016	12:59 PM	9.4	9.4	9.4	9.4	300
6/7/2016	1:00 PM	9.4	9.4	9.4	9.4	3200
6/7/2016	1:01 PM	9.4	9.4	9.4	9.4	4300
6/7/2016	1:02 PM	9.4	9.4	9.395	9.395	1700
6/7/2016	1:03 PM	9.4	9.4	9.4	9.4	1100
6/7/2016	1:04 PM	9.41	9.42	9.405	9.405	10450
6/7/2016	1:05 PM	9.4	9.405	9.4	9.405	560
6/7/2016	1:06 PM	9.39	9.4	9.39	9.4	5146
6/7/2016	1:07 PM	9.395	9.395	9.39	9.39	600
6/7/2016	1:08 PM	9.39	9.39	9.39	9.39	500
6/7/2016	1:09 PM	9.41	9.41	9.4	9.4	3100
6/7/2016	1:10 PM	9.41	9.415	9.41	9.41	6100
6/7/2016	1:11 PM	9.42	9.425	9.41	9.41	19822
6/7/2016	1:12 PM	9.42	9.42	9.42	9.42	11238
6/7/2016	1:13 PM	9.43	9.43	9.42	9.42	5254
6/7/2016	1:14 PM	9.45	9.45	9.43	9.43	25288
6/7/2016	1:15 PM	9.445	9.45	9.445	9.45	300
6/7/2016	1:16 PM	9.46	9.46	9.445	9.45	3364
6/7/2016	1:17 PM	9.46	9.46	9.45	9.45	4200
6/7/2016	1:18 PM	9.46	9.47	9.46	9.47	3352
6/7/2016	1:19 PM	9.46	9.465	9.46	9.465	400
6/7/2016	1:20 PM	9.43	9.45	9.43	9.45	11100
6/7/2016	1:21 PM	9.4	9.425	9.4	9.425	25680
6/7/2016	1:22 PM	9.41	9.41	9.4	9.4	7854
6/7/2016	1:24 PM	9.4	9.4	9.4	9.4	11398
6/7/2016	1:25 PM	9.41	9.41	9.4	9.4	6438
6/7/2016	1:26 PM	9.43	9.43	9.4	9.41	11278
6/7/2016	1:27 PM	9.43	9.44	9.43	9.44	1100
6/7/2016	1:28 PM	9.42	9.43	9.415	9.43	8400
6/7/2016	1:29 PM	9.42	9.425	9.42	9.42	3900
6/7/2016	1:30 PM	9.41	9.43	9.41	9.43	9816
6/7/2016	1:31 PM	9.43	9.43	9.42	9.42	6687
6/7/2016	1:32 PM	9.41	9.425	9.41	9.425	6672
6/7/2016	1:33 PM	9.43	9.43	9.42	9.42	3300
6/7/2016	1:34 PM	9.42	9.42	9.415	9.42	1371
6/7/2016	1:35 PM	9.42	9.42	9.42	9.42	2150
6/7/2016	1:36 PM	9.435	9.44	9.41	9.41	7450
6/7/2016	1:37 PM	9.44	9.44	9.43	9.44	8025
6/7/2016	1:38 PM	9.43	9.43	9.43	9.43	2433
6/7/2016	1:39 PM	9.43	9.43	9.43	9.43	3100
6/7/2016	1:40 PM	9.46	9.46	9.43	9.43	32465
6/7/2016	1:41 PM	9.47	9.475	9.47	9.47	2800
6/7/2016	1:42 PM	9.479	9.48	9.47	9.47	5812
6/7/2016	1:43 PM	9.47	9.48	9.47	9.47	3900
6/7/2016	1:44 PM	9.46	9.46	9.46	9.46	4100
6/7/2016	1:45 PM	9.47	9.475	9.47	9.47	4295
6/7/2016	1:46 PM	9.47	9.47	9.47	9.47	1900
6/7/2016	1:47 PM	9.47	9.475	9.465	9.465	5260
6/7/2016	1:48 PM	9.46	9.46	9.46	9.46	400
6/7/2016	1:49 PM	9.47	9.47	9.45	9.455	9700
6/7/2016	1:50 PM	9.47	9.47	9.47	9.47	1600
6/7/2016	1:51 PM	9.475	9.475	9.47	9.47	3300
6/7/2016	1:52 PM	9.47	9.47	9.47	9.47	300
6/7/2016	1:53 PM	9.48	9.48	9.465	9.465	3056
6/7/2016	1:54 PM	9.48	9.48	9.47	9.47	7902
6/7/2016	1:55 PM	9.505	9.52	9.49	9.49	33912
6/7/2016	1:56 PM	9.519	9.52	9.5	9.5	5796
6/7/2016	1:57 PM	9.53	9.53	9.52	9.52	3348
6/7/2016	1:58 PM	9.51	9.52	9.51	9.52	25517
6/7/2016	1:59 PM	9.5	9.51	9.495	9.51	20129
6/7/2016	2:00 PM	9.54	9.555	9.5	9.505	25720
6/7/2016	2:01 PM	9.5	9.56	9.5	9.55	49446
6/7/2016	2:02 PM	9.505	9.52	9.505	9.51	10149
6/7/2016	2:03 PM	9.51	9.51	9.51	9.51	400
6/7/2016	2:04 PM	9.51	9.52	9.51	9.52	4963
6/7/2016	2:05 PM	9.51	9.52	9.499	9.505	9790
6/7/2016	2:06 PM	9.5	9.505	9.5	9.505	2200
6/7/2016	2:07 PM	9.51	9.51	9.505	9.505	16468
6/7/2016	2:08 PM	9.52	9.53	9.51	9.51	5993
6/7/2016	2:09 PM	9.51	9.51	9.5	9.51	2200
6/7/2016	2:10 PM	9.51	9.51	9.51	9.51	1707
6/7/2016	2:11 PM	9.51	9.51	9.51	9.51	600
6/7/2016	2:12 PM	9.52	9.52	9.505	9.505	21419
6/7/2016	2:13 PM	9.52	9.52	9.52	9.52	2300
6/7/2016	2:14 PM	9.49	9.52	9.49	9.52	5625
6/7/2016	2:15 PM	9.485	9.495	9.485	9.495	4500
6/7/2016	2:16 PM	9.475	9.49	9.475	9.49	1750
6/7/2016	2:17 PM	9.49	9.49	9.48	9.48	2498
6/7/2016	2:18 PM	9.49	9.49	9.49	9.49	498
6/7/2016	2:19 PM	9.5	9.515	9.49	9.49	6702
6/7/2016	2:20 PM	9.5	9.5	9.5	9.5	3170
6/7/2016	2:21 PM	9.49	9.5	9.49	9.5	1118
6/7/2016	2:22 PM	9.48	9.49	9.48	9.49	13825
6/7/2016	2:23 PM	9.48	9.48	9.48	9.48	12625
6/7/2016	2:24 PM	9.43	9.48	9.43	9.48	25501
6/7/2016	2:25 PM	9.44	9.44	9.43	9.43	14462
6/7/2016	2:26 PM	9.43	9.43	9.42	9.43	6549
6/7/2016	2:27 PM	9.41	9.42	9.41	9.42	1400
6/7/2016	2:28 PM	9.41	9.42	9.41	9.42	12470
6/7/2016	2:29 PM	9.42	9.425	9.41	9.41	13404
6/7/2016	2:30 PM	9.46	9.46	9.42	9.42	15187
6/7/2016	2:31 PM	9.45	9.45	9.445	9.45	4478
6/7/2016	2:32 PM	9.47	9.48	9.46	9.46	3800
6/7/2016	2:33 PM	9.47	9.48	9.47	9.47	2600
6/7/2016	2:34 PM	9.45	9.47	9.45	9.47	2300
6/7/2016	2:35 PM	9.45	9.45	9.45	9.45	1200
6/7/2016	2:36 PM	9.45	9.45	9.445	9.45	3700
6/7/2016	2:37 PM	9.48	9.48	9.46	9.46	10453
6/7/2016	2:38 PM	9.48	9.48	9.48	9.48	900
6/7/2016	2:39 PM	9.495	9.5	9.49	9.49	5787
6/7/2016	2:40 PM	9.48	9.5	9.48	9.495	9124
6/7/2016	2:41 PM	9.48	9.49	9.48	9.48	2300
6/7/2016	2:42 PM	9.48	9.48	9.48	9.48	1200
6/7/2016	2:43 PM	9.47	9.47	9.47	9.47	500
6/7/2016	2:44 PM	9.47	9.47	9.47	9.47	1125
6/7/2016	2:45 PM	9.45	9.48	9.45	9.47	17800
6/7/2016	2:46 PM	9.46	9.46	9.45	9.45	2300
6/7/2016	2:47 PM	9.47	9.47	9.47	9.47	3278
6/7/2016	2:48 PM	9.47	9.48	9.47	9.47	1630
6/7/2016	2:49 PM	9.47	9.47	9.47	9.47	798
6/7/2016	2:50 PM	9.5	9.5	9.48	9.48	1700
6/7/2016	2:51 PM	9.49	9.49	9.49	9.49	800
6/7/2016	2:52 PM	9.485	9.485	9.485	9.485	200
6/7/2016	2:53 PM	9.48	9.48	9.48	9.48	8700
6/7/2016	2:54 PM	9.47	9.47	9.47	9.47	2150
6/7/2016	2:55 PM	9.45	9.47	9.45	9.47	10734
6/7/2016	2:56 PM	9.46	9.46	9.45	9.45	2200
6/7/2016	2:57 PM	9.49	9.495	9.48	9.48	17026
6/7/2016	2:58 PM	9.5	9.5	9.49	9.49	6672
6/7/2016	2:59 PM	9.54	9.54	9.51	9.51	24377
6/7/2016	3:00 PM	9.53	9.55	9.52	9.54	8386
6/7/2016	3:01 PM	9.53	9.54	9.53	9.53	8900
6/7/2016	3:02 PM	9.5	9.535	9.5	9.53	11900
6/7/2016	3:03 PM	9.495	9.51	9.495	9.5	1806
6/7/2016	3:04 PM	9.49	9.5	9.49	9.5	2500
6/7/2016	3:05 PM	9.49	9.49	9.49	9.49	1500
6/7/2016	3:06 PM	9.51	9.51	9.49	9.49	11999
6/7/2016	3:07 PM	9.52	9.52	9.5	9.5	3300
6/7/2016	3:08 PM	9.52	9.52	9.52	9.52	500
6/7/2016	3:09 PM	9.54	9.54	9.52	9.52	1840
6/7/2016	3:10 PM	9.55	9.55	9.525	9.53	16757
6/7/2016	3:11 PM	9.545	9.56	9.545	9.56	34584
6/7/2016	3:12 PM	9.56	9.56	9.55	9.55	4942
6/7/2016	3:13 PM	9.56	9.56	9.55	9.55	11379
6/7/2016	3:14 PM	9.565	9.565	9.55	9.56	2900
6/7/2016	3:15 PM	9.56	9.565	9.56	9.564	13100
6/7/2016	3:16 PM	9.56	9.57	9.555	9.57	5323
6/7/2016	3:17 PM	9.55	9.56	9.55	9.56	6700
6/7/2016	3:18 PM	9.59	9.6	9.55	9.55	34906
6/7/2016	3:19 PM	9.6	9.6	9.6	9.6	1600
6/7/2016	3:20 PM	9.61	9.62	9.6	9.61	15630
6/7/2016	3:21 PM	9.6	9.61	9.6	9.61	27658
6/7/2016	3:22 PM	9.6	9.6	9.6	9.6	6698
6/7/2016	3:23 PM	9.59	9.6	9.59	9.6	1100
6/7/2016	3:24 PM	9.61	9.61	9.59	9.59	12785
6/7/2016	3:25 PM	9.605	9.63	9.605	9.62	9935
6/7/2016	3:26 PM	9.555	9.61	9.555	9.605	17737
6/7/2016	3:27 PM	9.55	9.55	9.55	9.55	2700
6/7/2016	3:28 PM	9.545	9.55	9.53	9.54	7760
6/7/2016	3:29 PM	9.54	9.54	9.54	9.54	1700
6/7/2016	3:30 PM	9.56	9.57	9.55	9.55	4230
6/7/2016	3:31 PM	9.56	9.57	9.56	9.565	6060
6/7/2016	3:32 PM	9.57	9.57	9.57	9.57	6434
6/7/2016	3:33 PM	9.555	9.57	9.555	9.57	3447
6/7/2016	3:34 PM	9.55	9.555	9.55	9.555	8801
6/7/2016	3:35 PM	9.565	9.565	9.55	9.55	10755
6/7/2016	3:36 PM	9.55	9.56	9.55	9.56	11978
6/7/2016	3:37 PM	9.57	9.57	9.56	9.56	26533
6/7/2016	3:38 PM	9.61	9.61	9.57	9.57	28858
6/7/2016	3:39 PM	9.66	9.665	9.6	9.6	106298
6/7/2016	3:40 PM	9.66	9.68	9.62	9.66	50828
6/7/2016	3:41 PM	9.7	9.7	9.66	9.66	51470
6/7/2016	3:42 PM	9.71	9.71	9.67	9.69	27623
6/7/2016	3:43 PM	9.69	9.72	9.69	9.72	17097
6/7/2016	3:44 PM	9.72	9.72	9.7	9.7	23300
6/7/2016	3:45 PM	9.735	9.735	9.72	9.72	19734
6/7/2016	3:46 PM	9.7	9.73	9.685	9.73	90239
6/7/2016	3:47 PM	9.71	9.73	9.7	9.7	18042
6/7/2016	3:48 PM	9.71	9.72	9.705	9.715	13631
6/7/2016	3:49 PM	9.73	9.73	9.71	9.71	15796
6/7/2016	3:50 PM	9.75	9.76	9.725	9.725	50710
6/7/2016	3:51 PM	9.77	9.78	9.76	9.76	17600
6/7/2016	3:52 PM	9.75	9.78	9.75	9.78	7525
6/7/2016	3:53 PM	9.745	9.755	9.73	9.75	18005
6/7/2016	3:54 PM	9.73	9.75	9.73	9.74	16449
6/7/2016	3:55 PM	9.75	9.75	9.735	9.735	6444
6/7/2016	3:56 PM	9.735	9.75	9.73	9.75	29078
6/7/2016	3:57 PM	9.745	9.745	9.725	9.73	8763
6/7/2016	3:58 PM	9.75	9.755	9.745	9.745	19550
6/7/2016	3:59 PM	9.77	9.78	9.75	9.75	68677
6/7/2016	4:00 PM	9.78	9.79	9.77	9.77	49891
6/8/2016	9:31 AM	9.72	9.74	9.71	9.73	12362
6/8/2016	9:32 AM	9.75	9.75	9.72	9.72	15597
6/8/2016	9:33 AM	9.67	9.75	9.66	9.75	73336
6/8/2016	9:34 AM	9.7	9.71	9.66	9.66	31029
6/8/2016	9:35 AM	9.66	9.69	9.66	9.69	4965
6/8/2016	9:36 AM	9.615	9.66	9.6	9.66	21918
6/8/2016	9:37 AM	9.62	9.64	9.6	9.61	35366
6/8/2016	9:38 AM	9.66	9.66	9.62	9.62	62465
6/8/2016	9:39 AM	9.66	9.665	9.63	9.65	31720
6/8/2016	9:40 AM	9.64	9.66	9.62	9.655	29157
6/8/2016	9:41 AM	9.62	9.65	9.62	9.64	11000
6/8/2016	9:42 AM	9.64	9.64	9.58	9.62	26830
6/8/2016	9:43 AM	9.65	9.66	9.63	9.64	14950
6/8/2016	9:44 AM	9.645	9.655	9.64	9.65	13419
6/8/2016	9:45 AM	9.62	9.65	9.61	9.65	18284
6/8/2016	9:46 AM	9.65	9.65	9.62	9.63	16991
6/8/2016	9:47 AM	9.64	9.64	9.63	9.64	7700
6/8/2016	9:48 AM	9.64	9.64	9.6	9.64	42883
6/8/2016	9:49 AM	9.655	9.66	9.64	9.64	14576
6/8/2016	9:50 AM	9.65	9.66	9.65	9.655	23698
6/8/2016	9:51 AM	9.65	9.66	9.65	9.65	3922
6/8/2016	9:52 AM	9.65	9.66	9.64	9.65	15600
6/8/2016	9:53 AM	9.66	9.665	9.65	9.65	16486
6/8/2016	9:54 AM	9.65	9.67	9.645	9.66	18119
6/8/2016	9:55 AM	9.66	9.66	9.65	9.65	7397
6/8/2016	9:56 AM	9.66	9.66	9.655	9.655	2700
6/8/2016	9:57 AM	9.66	9.67	9.66	9.66	4525
6/8/2016	9:58 AM	9.67	9.7	9.66	9.665	29348
6/8/2016	9:59 AM	9.65	9.68	9.65	9.67	25328
6/8/2016	10:00 AM	9.65	9.66	9.65	9.65	6436
6/8/2016	10:01 AM	9.7	9.7	9.65	9.655	7700
6/8/2016	10:02 AM	9.72	9.72	9.69	9.69	20101
6/8/2016	10:03 AM	9.76	9.76	9.72	9.73	40724
6/8/2016	10:04 AM	9.76	9.76	9.74	9.76	18776
6/8/2016	10:05 AM	9.75	9.76	9.75	9.76	12311
6/8/2016	10:06 AM	9.76	9.77	9.75	9.75	29345
6/8/2016	10:07 AM	9.715	9.755	9.71	9.755	11300
6/8/2016	10:08 AM	9.71	9.71	9.69	9.71	19215
6/8/2016	10:09 AM	9.73	9.73	9.7	9.7	3378
6/8/2016	10:10 AM	9.77	9.77	9.74	9.74	44324
6/8/2016	10:11 AM	9.82	9.83	9.77	9.77	52946
6/8/2016	10:12 AM	9.831	9.85	9.82	9.82	50904
6/8/2016	10:13 AM	9.85	9.85	9.83	9.84	6020
6/8/2016	10:14 AM	9.88	9.905	9.86	9.86	40092
6/8/2016	10:15 AM	9.88	9.925	9.88	9.885	35999
6/8/2016	10:16 AM	9.95	9.95	9.89	9.89	54213
6/8/2016	10:17 AM	9.95	9.95	9.94	9.95	5500
6/8/2016	10:18 AM	9.93	9.975	9.93	9.96	39967
6/8/2016	10:19 AM	9.93	9.945	9.92	9.93	25461
6/8/2016	10:20 AM	9.95	9.95	9.92	9.92	31991
6/8/2016	10:21 AM	9.95	9.995	9.945	9.95	59624
6/8/2016	10:22 AM	9.93	9.95	9.93	9.945	9557
6/8/2016	10:23 AM	9.88	9.94	9.88	9.94	41668
6/8/2016	10:24 AM	9.87	9.89	9.87	9.88	6700
6/8/2016	10:25 AM	9.87	9.88	9.85	9.87	16005
6/8/2016	10:26 AM	9.84	9.87	9.84	9.87	13650
6/8/2016	10:27 AM	9.82	9.84	9.81	9.84	33003
6/8/2016	10:28 AM	9.77	9.805	9.76	9.805	22010
6/8/2016	10:29 AM	9.79	9.79	9.775	9.775	6100
6/8/2016	10:30 AM	9.86	9.86	9.79	9.79	18540
6/8/2016	10:31 AM	9.89	9.89	9.85	9.88	28890
6/8/2016	10:32 AM	9.83	9.88	9.8	9.88	49924
6/8/2016	10:33 AM	9.79	9.84	9.79	9.84	16872
6/8/2016	10:34 AM	9.79	9.805	9.77	9.78	43733
6/8/2016	10:35 AM	9.77	9.78	9.77	9.78	9002
6/8/2016	10:36 AM	9.83	9.83	9.76	9.77	22650
6/8/2016	10:37 AM	9.82	9.84	9.82	9.82	6110
6/8/2016	10:38 AM	9.84	9.84	9.83	9.83	9525
6/8/2016	10:39 AM	9.83	9.84	9.83	9.84	10965
6/8/2016	10:40 AM	9.86	9.86	9.83	9.83	7850
6/8/2016	10:41 AM	9.84	9.87	9.84	9.86	11492
6/8/2016	10:42 AM	9.86	9.86	9.81	9.83	14540
6/8/2016	10:43 AM	9.88	9.88	9.85	9.86	15683
6/8/2016	10:44 AM	9.85	9.87	9.85	9.87	10100
6/8/2016	10:45 AM	9.78	9.85	9.77	9.85	31521
6/8/2016	10:46 AM	9.78	9.8	9.77	9.77	10200
6/8/2016	10:47 AM	9.8	9.8	9.79	9.79	2200
6/8/2016	10:48 AM	9.79	9.79	9.78	9.79	5200
6/8/2016	10:49 AM	9.81	9.81	9.8	9.8	12563
6/8/2016	10:50 AM	9.8	9.83	9.8	9.81	11246
6/8/2016	10:51 AM	9.79	9.8	9.79	9.8	9845
6/8/2016	10:52 AM	9.81	9.81	9.79	9.79	1800
6/8/2016	10:53 AM	9.8	9.81	9.8	9.81	5699
6/8/2016	10:54 AM	9.81	9.81	9.79	9.8	7542
6/8/2016	10:55 AM	9.81	9.82	9.81	9.815	30820
6/8/2016	10:56 AM	9.87	9.87	9.815	9.815	20043
6/8/2016	10:57 AM	9.91	9.92	9.88	9.88	40936
6/8/2016	10:58 AM	9.91	9.92	9.9	9.91	8979
6/8/2016	10:59 AM	9.87	9.92	9.87	9.92	45682
6/8/2016	11:00 AM	9.9	9.9	9.865	9.865	9696
6/8/2016	11:01 AM	9.89	9.9	9.875	9.9	20522
6/8/2016	11:02 AM	9.93	9.935	9.89	9.895	14320
6/8/2016	11:03 AM	9.94	9.95	9.94	9.94	20802
6/8/2016	11:04 AM	9.93	9.95	9.93	9.95	19448
6/8/2016	11:05 AM	9.96	9.97	9.92	9.92	13458
6/8/2016	11:06 AM	9.96	9.965	9.96	9.96	6507
6/8/2016	11:07 AM	10	10	9.96	9.96	38518
6/8/2016	11:08 AM	9.964	9.99	9.964	9.99	17600
6/8/2016	11:09 AM	10.04	10.04	9.95	9.96	58497
6/8/2016	11:10 AM	10.01	10.05	10	10.04	19378
6/8/2016	11:11 AM	10.03	10.03	10.01	10.01	20913
6/8/2016	11:12 AM	10.01	10.047	10	10.04	29196
6/8/2016	11:13 AM	10.02	10.03	10.01	10.01	27275
6/8/2016	11:14 AM	10.04	10.05	10.03	10.03	64921
6/8/2016	11:15 AM	10.05	10.07	10.05	10.05	14833
6/8/2016	11:16 AM	10.06	10.06	10.05	10.05	34210
6/8/2016	11:17 AM	10.05	10.06	10.05	10.06	9760
6/8/2016	11:18 AM	10.03	10.04	10.02	10.04	15298
6/8/2016	11:19 AM	10.03	10.03	10.03	10.03	8700
6/8/2016	11:20 AM	10.08	10.08	10.04	10.04	17046
6/8/2016	11:21 AM	10.05	10.08	10.05	10.08	6639
6/8/2016	11:22 AM	10.05	10.055	10.04	10.055	16553
6/8/2016	11:23 AM	10.03	10.05	10.02	10.05	9363
6/8/2016	11:24 AM	10.04	10.04	10.02	10.03	17556
6/8/2016	11:25 AM	10.055	10.055	10.05	10.05	2865
6/8/2016	11:26 AM	10.055	10.06	10.05	10.05	3848
6/8/2016	11:27 AM	10.07	10.09	10.05	10.06	25839
6/8/2016	11:28 AM	10.03	10.06	10.03	10.06	16125
6/8/2016	11:29 AM	9.975	10.03	9.975	10.03	33515
6/8/2016	11:30 AM	9.98	9.99	9.98	9.98	6774
6/8/2016	11:31 AM	9.95	9.98	9.94	9.98	32101
6/8/2016	11:32 AM	9.92	9.94	9.9	9.94	6505
6/8/2016	11:33 AM	9.93	9.93	9.92	9.93	33322
6/8/2016	11:34 AM	9.92	9.94	9.91	9.93	7855
6/8/2016	11:35 AM	9.9	9.92	9.9	9.92	11796
6/8/2016	11:36 AM	9.88	9.9	9.88	9.89	13817
6/8/2016	11:37 AM	9.87	9.87	9.84	9.87	18621
6/8/2016	11:38 AM	9.88	9.9	9.88	9.89	6920
6/8/2016	11:39 AM	9.89	9.9	9.88	9.89	9933
6/8/2016	11:40 AM	9.87	9.88	9.87	9.88	8000
6/8/2016	11:41 AM	9.86	9.86	9.84	9.86	10322
6/8/2016	11:42 AM	9.88	9.88	9.86	9.86	4212
6/8/2016	11:43 AM	9.88	9.89	9.88	9.89	7100
6/8/2016	11:44 AM	9.9	9.91	9.88	9.88	9344
6/8/2016	11:45 AM	9.915	9.92	9.88	9.89	26832
6/8/2016	11:46 AM	9.93	9.93	9.91	9.91	6807
6/8/2016	11:47 AM	9.93	9.94	9.93	9.94	3291
6/8/2016	11:48 AM	9.9	9.93	9.9	9.93	6325
6/8/2016	11:49 AM	9.91	9.91	9.89	9.9	5765
6/8/2016	11:50 AM	9.91	9.91	9.91	9.91	3100
6/8/2016	11:51 AM	9.93	9.93	9.92	9.92	4786
6/8/2016	11:52 AM	9.93	9.94	9.93	9.93	2997
6/8/2016	11:53 AM	9.92	9.93	9.92	9.93	3536
6/8/2016	11:54 AM	9.93	9.93	9.919	9.919	2536
6/8/2016	11:55 AM	9.93	9.94	9.93	9.94	9021
6/8/2016	11:56 AM	9.93	9.93	9.915	9.92	3564
6/8/2016	11:57 AM	9.92	9.92	9.92	9.92	2331
6/8/2016	11:58 AM	9.91	9.92	9.91	9.92	5900
6/8/2016	11:59 AM	9.93	9.935	9.91	9.91	6247
6/8/2016	12:00 PM	9.92	9.93	9.92	9.93	2569
6/8/2016	12:01 PM	9.94	9.96	9.93	9.93	11393
6/8/2016	12:02 PM	9.93	9.95	9.93	9.95	4548
6/8/2016	12:03 PM	9.91	9.93	9.91	9.93	3269
6/8/2016	12:04 PM	9.9	9.91	9.9	9.91	13100
6/8/2016	12:05 PM	9.86	9.89	9.86	9.89	13631
6/8/2016	12:06 PM	9.8	9.85	9.8	9.85	62378
6/8/2016	12:07 PM	9.8	9.81	9.8	9.8	10719
6/8/2016	12:08 PM	9.81	9.81	9.8	9.8	3600
6/8/2016	12:09 PM	9.79	9.8	9.78	9.8	4100
6/8/2016	12:10 PM	9.79	9.79	9.785	9.79	4339
6/8/2016	12:11 PM	9.78	9.78	9.78	9.78	11800
6/8/2016	12:12 PM	9.74	9.78	9.73	9.78	31227
6/8/2016	12:13 PM	9.76	9.77	9.74	9.74	10411
6/8/2016	12:14 PM	9.78	9.78	9.77	9.77	5900
6/8/2016	12:15 PM	9.78	9.78	9.78	9.78	700
6/8/2016	12:16 PM	9.79	9.79	9.78	9.78	4800
6/8/2016	12:17 PM	9.79	9.79	9.78	9.79	8800
6/8/2016	12:18 PM	9.79	9.79	9.785	9.785	2611
6/8/2016	12:19 PM	9.79	9.79	9.79	9.79	4196
6/8/2016	12:20 PM	9.81	9.81	9.8	9.8	3200
6/8/2016	12:21 PM	9.8	9.81	9.79	9.81	12664
6/8/2016	12:22 PM	9.81	9.82	9.81	9.81	4802
6/8/2016	12:23 PM	9.81	9.81	9.81	9.81	1000
6/8/2016	12:24 PM	9.81	9.815	9.81	9.815	800
6/8/2016	12:25 PM	9.8	9.81	9.8	9.81	2191
6/8/2016	12:26 PM	9.82	9.82	9.8	9.8	3717
6/8/2016	12:27 PM	9.82	9.825	9.82	9.82	4500
6/8/2016	12:28 PM	9.82	9.82	9.82	9.82	1900
6/8/2016	12:29 PM	9.84	9.84	9.83	9.83	2733
6/8/2016	12:30 PM	9.83	9.84	9.83	9.84	12474
6/8/2016	12:31 PM	9.78	9.82	9.78	9.82	6529
6/8/2016	12:32 PM	9.81	9.81	9.77	9.77	13867
6/8/2016	12:33 PM	9.82	9.82	9.82	9.82	1200
6/8/2016	12:34 PM	9.84	9.84	9.83	9.83	5866
6/8/2016	12:35 PM	9.84	9.84	9.835	9.835	1100
6/8/2016	12:36 PM	9.84	9.84	9.84	9.84	1300
6/8/2016	12:37 PM	9.84	9.84	9.84	9.84	1009
6/8/2016	12:38 PM	9.84	9.84	9.84	9.84	15700
6/8/2016	12:39 PM	9.9	9.9	9.85	9.85	37871
6/8/2016	12:40 PM	9.9	9.91	9.9	9.9	26287
6/8/2016	12:41 PM	9.9	9.92	9.9	9.91	17715
6/8/2016	12:42 PM	9.9	9.9	9.9	9.9	2003
6/8/2016	12:43 PM	9.91	9.915	9.9	9.9	15370
6/8/2016	12:44 PM	9.9	9.905	9.9	9.905	1965
6/8/2016	12:45 PM	9.9	9.9	9.9	9.9	4900
6/8/2016	12:46 PM	9.88	9.893	9.88	9.893	6596
6/8/2016	12:47 PM	9.88	9.885	9.88	9.885	1100
6/8/2016	12:48 PM	9.89	9.89	9.88	9.88	3739
6/8/2016	12:49 PM	9.885	9.905	9.885	9.9	6954
6/8/2016	12:50 PM	9.88	9.89	9.88	9.89	1800
6/8/2016	12:51 PM	9.89	9.9	9.88	9.88	5600
6/8/2016	12:52 PM	9.9	9.9	9.89	9.89	8856
6/8/2016	12:53 PM	9.88	9.9	9.88	9.9	4954
6/8/2016	12:54 PM	9.87	9.88	9.87	9.88	2000
6/8/2016	12:55 PM	9.87	9.875	9.86	9.865	8700
6/8/2016	12:56 PM	9.88	9.89	9.88	9.88	3700
6/8/2016	12:57 PM	9.87	9.87	9.87	9.87	1300
6/8/2016	12:58 PM	9.89	9.89	9.87	9.87	8526
6/8/2016	12:59 PM	9.83	9.88	9.83	9.88	10872
6/8/2016	1:00 PM	9.85	9.855	9.84	9.84	13626
6/8/2016	1:01 PM	9.84	9.85	9.84	9.84	8268
6/8/2016	1:02 PM	9.83	9.84	9.83	9.84	2100
6/8/2016	1:03 PM	9.85	9.85	9.83	9.83	3500
6/8/2016	1:04 PM	9.84	9.84	9.84	9.84	589
6/8/2016	1:05 PM	9.83	9.84	9.83	9.84	2891
6/8/2016	1:06 PM	9.8	9.83	9.8	9.83	22121
6/8/2016	1:07 PM	9.82	9.82	9.81	9.81	2530
6/8/2016	1:08 PM	9.83	9.83	9.82	9.82	500
6/8/2016	1:09 PM	9.88	9.88	9.84	9.84	9654
6/8/2016	1:10 PM	9.89	9.89	9.875	9.89	21946
6/8/2016	1:11 PM	9.9	9.9	9.89	9.89	14250
6/8/2016	1:12 PM	9.88	9.89	9.88	9.89	3199
6/8/2016	1:13 PM	9.89	9.89	9.88	9.88	9915
6/8/2016	1:14 PM	9.87	9.89	9.87	9.89	19147
6/8/2016	1:15 PM	9.89	9.89	9.87	9.87	3443
6/8/2016	1:16 PM	9.89	9.89	9.88	9.88	2240
6/8/2016	1:17 PM	9.89	9.89	9.89	9.89	2703
6/8/2016	1:18 PM	9.89	9.89	9.89	9.89	800
6/8/2016	1:19 PM	9.875	9.885	9.875	9.885	3290
6/8/2016	1:20 PM	9.88	9.88	9.87	9.87	2477
6/8/2016	1:21 PM	9.87	9.875	9.865	9.875	6900
6/8/2016	1:22 PM	9.905	9.905	9.88	9.88	6496
6/8/2016	1:23 PM	9.94	9.95	9.91	9.91	35357
6/8/2016	1:24 PM	9.96	9.96	9.94	9.94	17638
6/8/2016	1:25 PM	9.95	9.97	9.945	9.96	23050
6/8/2016	1:26 PM	9.95	9.95	9.94	9.95	9500
6/8/2016	1:27 PM	9.97	9.97	9.94	9.96	6831
6/8/2016	1:28 PM	9.97	9.98	9.96	9.96	9549
6/8/2016	1:29 PM	9.96	9.96	9.95	9.96	6155
6/8/2016	1:30 PM	10	10	9.97	9.97	30375
6/8/2016	1:31 PM	9.99	10.02	9.99	10	21244
6/8/2016	1:32 PM	9.945	9.99	9.945	9.99	13171
6/8/2016	1:33 PM	9.96	9.96	9.95	9.95	12693
6/8/2016	1:34 PM	9.95	9.96	9.95	9.96	6185
6/8/2016	1:35 PM	9.95	9.95	9.94	9.94	5812
6/8/2016	1:36 PM	9.959	9.96	9.95	9.95	9367
6/8/2016	1:37 PM	9.95	9.96	9.95	9.96	2143
6/8/2016	1:38 PM	9.94	9.94	9.92	9.94	14213
6/8/2016	1:39 PM	9.95	9.955	9.95	9.95	4519
6/8/2016	1:40 PM	9.96	9.96	9.95	9.95	17487
6/8/2016	1:41 PM	9.95	9.96	9.95	9.96	7129
6/8/2016	1:42 PM	9.95	9.96	9.95	9.95	10355
6/8/2016	1:43 PM	9.95	9.95	9.95	9.95	2000
6/8/2016	1:44 PM	9.92	9.94	9.91	9.94	13646
6/8/2016	1:45 PM	9.9	9.91	9.9	9.91	2977
6/8/2016	1:46 PM	9.92	9.92	9.905	9.91	8660
6/8/2016	1:47 PM	9.92	9.93	9.92	9.93	2700
6/8/2016	1:48 PM	9.945	9.945	9.92	9.92	4050
6/8/2016	1:49 PM	9.95	9.95	9.95	9.95	900
6/8/2016	1:50 PM	9.95	9.95	9.94	9.95	6936
6/8/2016	1:51 PM	9.9	9.94	9.89	9.94	19964
6/8/2016	1:52 PM	9.895	9.91	9.895	9.9	3336
6/8/2016	1:53 PM	9.89	9.89	9.89	9.89	1439
6/8/2016	1:54 PM	9.89	9.9	9.89	9.9	2100
6/8/2016	1:55 PM	9.89	9.9	9.89	9.9	2200
6/8/2016	1:56 PM	9.88	9.89	9.88	9.88	6000
6/8/2016	1:57 PM	9.87	9.885	9.87	9.885	2700
6/8/2016	1:58 PM	9.88	9.88	9.88	9.88	4102
6/8/2016	1:59 PM	9.88	9.88	9.88	9.88	900
6/8/2016	2:00 PM	9.89	9.89	9.88	9.88	2300
6/8/2016	2:01 PM	9.9	9.9	9.89	9.89	6400
6/8/2016	2:02 PM	9.89	9.9	9.89	9.9	7788
6/8/2016	2:03 PM	9.88	9.89	9.88	9.885	4307
6/8/2016	2:04 PM	9.87	9.87	9.865	9.87	3100
6/8/2016	2:05 PM	9.88	9.88	9.87	9.87	1800
6/8/2016	2:06 PM	9.87	9.88	9.86	9.88	2641
6/8/2016	2:07 PM	9.89	9.89	9.88	9.88	1500
6/8/2016	2:08 PM	9.91	9.91	9.89	9.89	12397
6/8/2016	2:09 PM	9.9	9.93	9.9	9.92	9191
6/8/2016	2:10 PM	9.9	9.9	9.89	9.9	14237
6/8/2016	2:11 PM	9.91	9.91	9.9	9.9	10328
6/8/2016	2:12 PM	9.9	9.91	9.9	9.91	2800
6/8/2016	2:13 PM	9.89	9.9	9.89	9.9	6138
6/8/2016	2:14 PM	9.88	9.88	9.88	9.88	6000
6/8/2016	2:15 PM	9.88	9.89	9.88	9.89	5500
6/8/2016	2:16 PM	9.87	9.89	9.863	9.88	7400
6/8/2016	2:17 PM	9.83	9.86	9.81	9.86	29733
6/8/2016	2:18 PM	9.83	9.845	9.83	9.83	15900
6/8/2016	2:19 PM	9.86	9.86	9.83	9.83	18550
6/8/2016	2:20 PM	9.86	9.86	9.85	9.86	7478
6/8/2016	2:21 PM	9.84	9.855	9.84	9.855	2500
6/8/2016	2:22 PM	9.87	9.87	9.85	9.85	11721
6/8/2016	2:23 PM	9.87	9.87	9.87	9.87	1100
6/8/2016	2:24 PM	9.85	9.87	9.85	9.87	6097
6/8/2016	2:25 PM	9.83	9.841	9.83	9.84	3400
6/8/2016	2:26 PM	9.82	9.83	9.82	9.83	7800
6/8/2016	2:27 PM	9.8	9.82	9.8	9.82	9557
6/8/2016	2:28 PM	9.8	9.81	9.8	9.8	9423
6/8/2016	2:29 PM	9.76	9.795	9.75	9.795	33317
6/8/2016	2:30 PM	9.75	9.75	9.75	9.75	16778
6/8/2016	2:31 PM	9.76	9.76	9.75	9.75	1900
6/8/2016	2:32 PM	9.75	9.76	9.75	9.76	2142
6/8/2016	2:33 PM	9.76	9.77	9.75	9.75	7670
6/8/2016	2:34 PM	9.77	9.77	9.76	9.76	4149
6/8/2016	2:35 PM	9.765	9.77	9.765	9.77	800
6/8/2016	2:36 PM	9.76	9.76	9.75	9.75	5119
6/8/2016	2:37 PM	9.755	9.77	9.755	9.765	4103
6/8/2016	2:38 PM	9.75	9.75	9.75	9.75	4580
6/8/2016	2:39 PM	9.77	9.77	9.75	9.75	3300
6/8/2016	2:40 PM	9.77	9.77	9.77	9.77	835
6/8/2016	2:41 PM	9.79	9.79	9.78	9.78	2252
6/8/2016	2:42 PM	9.785	9.79	9.785	9.79	4926
6/8/2016	2:43 PM	9.78	9.78	9.78	9.78	3627
6/8/2016	2:44 PM	9.78	9.78	9.78	9.78	1680
6/8/2016	2:45 PM	9.77	9.77	9.77	9.77	600
6/8/2016	2:46 PM	9.76	9.76	9.7	9.76	36700
6/8/2016	2:47 PM	9.78	9.785	9.76	9.76	9300
6/8/2016	2:48 PM	9.78	9.78	9.78	9.78	3000
6/8/2016	2:49 PM	9.81	9.82	9.79	9.79	14493
6/8/2016	2:50 PM	9.8	9.82	9.8	9.8	19226
6/8/2016	2:51 PM	9.78	9.79	9.78	9.79	6620
6/8/2016	2:52 PM	9.79	9.795	9.78	9.78	5333
6/8/2016	2:53 PM	9.78	9.78	9.78	9.78	1800
6/8/2016	2:54 PM	9.78	9.795	9.78	9.795	2100
6/8/2016	2:55 PM	9.77	9.785	9.77	9.785	6309
6/8/2016	2:56 PM	9.77	9.77	9.77	9.77	3300
6/8/2016	2:57 PM	9.78	9.78	9.77	9.77	8040
6/8/2016	2:58 PM	9.79	9.795	9.79	9.79	4322
6/8/2016	2:59 PM	9.79	9.79	9.79	9.79	1900
6/8/2016	3:00 PM	9.79	9.79	9.78	9.78	2304
6/8/2016	3:01 PM	9.78	9.78	9.78	9.78	2100
6/8/2016	3:02 PM	9.83	9.83	9.79	9.79	22390
6/8/2016	3:03 PM	9.82	9.83	9.82	9.83	3564
6/8/2016	3:04 PM	9.79	9.82	9.79	9.82	12483
6/8/2016	3:05 PM	9.81	9.81	9.79	9.79	15329
6/8/2016	3:06 PM	9.83	9.83	9.81	9.81	6654
6/8/2016	3:07 PM	9.82	9.83	9.82	9.83	4237
6/8/2016	3:08 PM	9.82	9.82	9.82	9.82	200
6/8/2016	3:09 PM	9.83	9.83	9.83	9.83	11057
6/8/2016	3:10 PM	9.81	9.82	9.81	9.82	3554
6/8/2016	3:11 PM	9.84	9.84	9.79	9.805	13501
6/8/2016	3:12 PM	9.83	9.83	9.83	9.83	2900
6/8/2016	3:13 PM	9.82	9.83	9.815	9.83	2800
6/8/2016	3:14 PM	9.79	9.82	9.79	9.82	5982
6/8/2016	3:15 PM	9.76	9.79	9.75	9.79	13094
6/8/2016	3:16 PM	9.8	9.8	9.77	9.77	31026
6/8/2016	3:17 PM	9.79	9.8	9.775	9.8	19688
6/8/2016	3:18 PM	9.79	9.79	9.79	9.79	1742
6/8/2016	3:19 PM	9.78	9.795	9.775	9.79	19606
6/8/2016	3:20 PM	9.78	9.78	9.775	9.78	3100
6/8/2016	3:21 PM	9.79	9.79	9.775	9.775	12200
6/8/2016	3:22 PM	9.83	9.83	9.8	9.8	35391
6/8/2016	3:23 PM	9.815	9.83	9.81	9.83	12451
6/8/2016	3:24 PM	9.82	9.82	9.815	9.815	3535
6/8/2016	3:25 PM	9.83	9.83	9.815	9.815	24300
6/8/2016	3:26 PM	9.81	9.82	9.81	9.82	7247
6/8/2016	3:27 PM	9.81	9.815	9.81	9.815	1594
6/8/2016	3:28 PM	9.81	9.81	9.8	9.805	11992
6/8/2016	3:29 PM	9.82	9.82	9.805	9.81	11195
6/8/2016	3:30 PM	9.81	9.82	9.805	9.82	6041
6/8/2016	3:31 PM	9.815	9.815	9.815	9.815	200
6/8/2016	3:32 PM	9.8	9.82	9.8	9.815	3304
6/8/2016	3:33 PM	9.835	9.835	9.81	9.81	7600
6/8/2016	3:34 PM	9.85	9.85	9.825	9.835	23758
6/8/2016	3:35 PM	9.88	9.88	9.86	9.86	13563
6/8/2016	3:36 PM	9.86	9.88	9.86	9.87	7850
6/8/2016	3:37 PM	9.87	9.875	9.86	9.87	3250
6/8/2016	3:38 PM	9.87	9.88	9.87	9.875	11300
6/8/2016	3:39 PM	9.85	9.885	9.85	9.88	19628
6/8/2016	3:40 PM	9.84	9.845	9.835	9.845	4500
6/8/2016	3:41 PM	9.87	9.875	9.84	9.84	30385
6/8/2016	3:42 PM	9.9	9.9	9.87	9.87	12322
6/8/2016	3:43 PM	9.86	9.9	9.855	9.9	19051
6/8/2016	3:44 PM	9.88	9.88	9.85	9.86	13940
6/8/2016	3:45 PM	9.87	9.885	9.87	9.88	11735
6/8/2016	3:46 PM	9.85	9.875	9.845	9.875	30880
6/8/2016	3:47 PM	9.82	9.85	9.82	9.85	9200
6/8/2016	3:48 PM	9.83	9.83	9.83	9.83	5700
6/8/2016	3:49 PM	9.87	9.87	9.84	9.84	11028
6/8/2016	3:50 PM	9.84	9.88	9.84	9.87	12600
6/8/2016	3:51 PM	9.82	9.84	9.82	9.84	6167
6/8/2016	3:52 PM	9.8	9.82	9.8	9.82	16900
6/8/2016	3:53 PM	9.81	9.81	9.795	9.8	5419
6/8/2016	3:54 PM	9.87	9.87	9.81	9.81	16908
6/8/2016	3:55 PM	9.87	9.87	9.865	9.87	6700
6/8/2016	3:56 PM	9.87	9.87	9.86	9.87	24414
6/8/2016	3:57 PM	9.88	9.88	9.87	9.87	9249
6/8/2016	3:58 PM	9.88	9.88	9.874	9.88	5305
6/8/2016	3:59 PM	9.865	9.88	9.855	9.88	28088
6/8/2016	4:00 PM	9.85	9.87	9.85	9.86	50665
6/9/2016	9:31 AM	10.25	10.3	10.25	10.26	38465
6/9/2016	9:32 AM	10.27	10.29	10.23	10.25	27404
6/9/2016	9:33 AM	10.29	10.34	10.27	10.27	63000
6/9/2016	9:34 AM	10.27	10.31	10.26	10.29	27410
6/9/2016	9:35 AM	10.31	10.33	10.26	10.265	68763
6/9/2016	9:36 AM	10.34	10.34	10.29	10.31	39456
6/9/2016	9:37 AM	10.3	10.34	10.3	10.33	18555
6/9/2016	9:38 AM	10.3	10.32	10.275	10.31	29272
6/9/2016	9:39 AM	10.3	10.31	10.295	10.3	10243
6/9/2016	9:40 AM	10.3	10.31	10.28	10.29	40401
6/9/2016	9:41 AM	10.29	10.3	10.28	10.295	22304
6/9/2016	9:42 AM	10.27	10.29	10.27	10.29	17243
6/9/2016	9:43 AM	10.3	10.3	10.26	10.265	26027
6/9/2016	9:44 AM	10.335	10.34	10.3	10.3	30863
6/9/2016	9:45 AM	10.36	10.37	10.34	10.34	32275
6/9/2016	9:46 AM	10.41	10.41	10.34	10.36	69765
6/9/2016	9:47 AM	10.41	10.41	10.395	10.41	19887
6/9/2016	9:48 AM	10.37	10.41	10.37	10.41	20408
6/9/2016	9:49 AM	10.325	10.35	10.28	10.35	38140
6/9/2016	9:50 AM	10.31	10.32	10.275	10.32	28524
6/9/2016	9:51 AM	10.26	10.31	10.26	10.31	16877
6/9/2016	9:52 AM	10.29	10.29	10.26	10.27	101877
6/9/2016	9:53 AM	10.29	10.3	10.29	10.29	12638
6/9/2016	9:54 AM	10.3	10.305	10.29	10.29	5127
6/9/2016	9:55 AM	10.27	10.31	10.27	10.3	22650
6/9/2016	9:56 AM	10.31	10.31	10.26	10.26	12034
6/9/2016	9:57 AM	10.33	10.34	10.305	10.31	26780
6/9/2016	9:58 AM	10.3	10.33	10.3	10.33	20081
6/9/2016	9:59 AM	10.28	10.31	10.27	10.31	16094
6/9/2016	10:00 AM	10.28	10.285	10.25	10.285	25065
6/9/2016	10:01 AM	10.34	10.34	10.29	10.29	28481
6/9/2016	10:02 AM	10.37	10.37	10.33	10.34	22992
6/9/2016	10:03 AM	10.37	10.37	10.34	10.37	23133
6/9/2016	10:04 AM	10.36	10.37	10.35	10.36	20536
6/9/2016	10:05 AM	10.38	10.39	10.36	10.36	11410
6/9/2016	10:06 AM	10.395	10.395	10.35	10.38	35707
6/9/2016	10:07 AM	10.4	10.4	10.375	10.39	15452
6/9/2016	10:08 AM	10.38	10.395	10.35	10.395	36853
6/9/2016	10:09 AM	10.39	10.39	10.38	10.38	8196
6/9/2016	10:10 AM	10.39	10.39	10.38	10.385	22000
6/9/2016	10:11 AM	10.37	10.39	10.37	10.39	16136
6/9/2016	10:12 AM	10.38	10.38	10.335	10.37	30500
6/9/2016	10:13 AM	10.35	10.37	10.35	10.37	26263
6/9/2016	10:14 AM	10.39	10.39	10.34	10.35	15989
6/9/2016	10:15 AM	10.36	10.39	10.35	10.38	12323
6/9/2016	10:16 AM	10.34	10.36	10.34	10.36	13623
6/9/2016	10:17 AM	10.28	10.34	10.27	10.34	68663
6/9/2016	10:18 AM	10.3	10.3	10.29	10.29	5755
6/9/2016	10:19 AM	10.3	10.32	10.295	10.305	18326
6/9/2016	10:20 AM	10.31	10.31	10.3	10.3	14678
6/9/2016	10:21 AM	10.3	10.31	10.295	10.305	7250
6/9/2016	10:22 AM	10.3	10.31	10.29	10.29	9783
6/9/2016	10:23 AM	10.34	10.34	10.3	10.3	9072
6/9/2016	10:24 AM	10.33	10.35	10.325	10.34	14100
6/9/2016	10:25 AM	10.33	10.335	10.325	10.33	5179
6/9/2016	10:26 AM	10.33	10.34	10.33	10.34	6300
6/9/2016	10:27 AM	10.34	10.365	10.34	10.34	10621
6/9/2016	10:28 AM	10.355	10.36	10.35	10.35	12900
6/9/2016	10:29 AM	10.37	10.38	10.355	10.355	20501
6/9/2016	10:30 AM	10.37	10.38	10.36	10.37	13520
6/9/2016	10:31 AM	10.36	10.37	10.35	10.37	29616
6/9/2016	10:32 AM	10.39	10.4	10.375	10.375	30235
6/9/2016	10:33 AM	10.37	10.39	10.37	10.39	3522
6/9/2016	10:34 AM	10.38	10.38	10.35	10.37	15708
6/9/2016	10:35 AM	10.39	10.4	10.39	10.39	33644
6/9/2016	10:36 AM	10.36	10.42	10.36	10.4	25451
6/9/2016	10:37 AM	10.34	10.36	10.34	10.36	6007
6/9/2016	10:38 AM	10.37	10.37	10.35	10.35	4800
6/9/2016	10:39 AM	10.36	10.36	10.36	10.36	1477
6/9/2016	10:40 AM	10.36	10.36	10.36	10.36	30400
6/9/2016	10:41 AM	10.39	10.4	10.36	10.36	24236
6/9/2016	10:42 AM	10.38	10.41	10.38	10.4	18900
6/9/2016	10:43 AM	10.36	10.38	10.355	10.38	5915
6/9/2016	10:44 AM	10.32	10.36	10.32	10.35	33500
6/9/2016	10:45 AM	10.29	10.32	10.29	10.32	31418
6/9/2016	10:46 AM	10.29	10.31	10.29	10.29	4927
6/9/2016	10:47 AM	10.285	10.3	10.285	10.29	5455
6/9/2016	10:48 AM	10.27	10.28	10.27	10.28	12117
6/9/2016	10:49 AM	10.28	10.28	10.265	10.27	3200
6/9/2016	10:50 AM	10.28	10.29	10.28	10.29	5100
6/9/2016	10:51 AM	10.27	10.28	10.265	10.28	8846
6/9/2016	10:52 AM	10.3	10.3	10.27	10.27	9913
6/9/2016	10:53 AM	10.28	10.29	10.28	10.29	2925
6/9/2016	10:54 AM	10.28	10.29	10.275	10.28	7674
6/9/2016	10:55 AM	10.27	10.28	10.27	10.28	4700
6/9/2016	10:56 AM	10.3	10.3	10.27	10.27	5850
6/9/2016	10:57 AM	10.29	10.3	10.29	10.3	5916
6/9/2016	10:58 AM	10.3	10.3	10.29	10.29	9772
6/9/2016	10:59 AM	10.32	10.32	10.3	10.3	31670
6/9/2016	11:00 AM	10.33	10.35	10.325	10.325	8584
6/9/2016	11:01 AM	10.36	10.36	10.335	10.335	17181
6/9/2016	11:02 AM	10.34	10.35	10.34	10.35	7900
6/9/2016	11:03 AM	10.33	10.34	10.33	10.34	8596
6/9/2016	11:04 AM	10.3	10.33	10.3	10.33	5600
6/9/2016	11:05 AM	10.28	10.3	10.28	10.3	8098
6/9/2016	11:06 AM	10.25	10.27	10.23	10.27	35748
6/9/2016	11:07 AM	10.25	10.26	10.23	10.25	12406
6/9/2016	11:08 AM	10.24	10.26	10.24	10.26	6822
6/9/2016	11:09 AM	10.21	10.23	10.18	10.23	36745
6/9/2016	11:10 AM	10.2	10.21	10.2	10.21	2300
6/9/2016	11:11 AM	10.22	10.22	10.21	10.21	8010
6/9/2016	11:12 AM	10.24	10.24	10.22	10.22	10205
6/9/2016	11:13 AM	10.26	10.26	10.24	10.24	14409
6/9/2016	11:14 AM	10.26	10.26	10.25	10.25	19067
6/9/2016	11:15 AM	10.25	10.27	10.25	10.27	8265
6/9/2016	11:16 AM	10.22	10.25	10.22	10.25	6900
6/9/2016	11:17 AM	10.25	10.26	10.22	10.22	22907
6/9/2016	11:18 AM	10.26	10.27	10.24	10.255	28800
6/9/2016	11:19 AM	10.29	10.29	10.27	10.27	7272
6/9/2016	11:20 AM	10.29	10.3	10.29	10.3	7598
6/9/2016	11:21 AM	10.28	10.295	10.28	10.295	5634
6/9/2016	11:22 AM	10.29	10.3	10.29	10.29	10565
6/9/2016	11:23 AM	10.31	10.315	10.285	10.29	28254
6/9/2016	11:24 AM	10.31	10.33	10.295	10.32	19664
6/9/2016	11:25 AM	10.32	10.32	10.29	10.3	15600
6/9/2016	11:26 AM	10.33	10.33	10.31	10.32	12894
6/9/2016	11:27 AM	10.31	10.33	10.31	10.33	8199
6/9/2016	11:28 AM	10.33	10.34	10.32	10.32	6076
6/9/2016	11:29 AM	10.34	10.34	10.32	10.33	3300
6/9/2016	11:30 AM	10.35	10.35	10.335	10.34	6950
6/9/2016	11:31 AM	10.37	10.375	10.35	10.35	32733
6/9/2016	11:32 AM	10.38	10.39	10.38	10.38	4361
6/9/2016	11:33 AM	10.375	10.375	10.35	10.36	7633
6/9/2016	11:34 AM	10.36	10.375	10.36	10.375	11248
6/9/2016	11:35 AM	10.35	10.36	10.35	10.36	18895
6/9/2016	11:36 AM	10.36	10.36	10.34	10.35	4616
6/9/2016	11:37 AM	10.38	10.38	10.36	10.36	2900
6/9/2016	11:38 AM	10.38	10.4	10.38	10.38	26273
6/9/2016	11:39 AM	10.37	10.38	10.37	10.38	2259
6/9/2016	11:40 AM	10.4	10.41	10.38	10.38	15623
6/9/2016	11:41 AM	10.4	10.4	10.38	10.4	26956
6/9/2016	11:42 AM	10.43	10.43	10.4	10.4	14509
6/9/2016	11:43 AM	10.44	10.45	10.43	10.43	27491
6/9/2016	11:44 AM	10.43	10.44	10.43	10.44	2844
6/9/2016	11:45 AM	10.425	10.43	10.405	10.42	5529
6/9/2016	11:46 AM	10.44	10.44	10.43	10.43	6716
6/9/2016	11:47 AM	10.42	10.44	10.42	10.44	3603
6/9/2016	11:48 AM	10.42	10.42	10.41	10.42	5075
6/9/2016	11:49 AM	10.44	10.44	10.42	10.42	7666
6/9/2016	11:50 AM	10.43	10.435	10.43	10.435	5341
6/9/2016	11:51 AM	10.465	10.47	10.43	10.43	19008
6/9/2016	11:52 AM	10.48	10.49	10.47	10.47	20225
6/9/2016	11:53 AM	10.47	10.485	10.47	10.485	3517
6/9/2016	11:54 AM	10.44	10.47	10.42	10.47	41327
6/9/2016	11:55 AM	10.47	10.47	10.43	10.43	14731
6/9/2016	11:56 AM	10.45	10.46	10.44	10.46	5900
6/9/2016	11:57 AM	10.44	10.45	10.44	10.45	5000
6/9/2016	11:58 AM	10.43	10.44	10.43	10.44	900
6/9/2016	11:59 AM	10.44	10.44	10.42	10.42	5345
6/9/2016	12:00 PM	10.45	10.455	10.44	10.44	9067
6/9/2016	12:01 PM	10.46	10.46	10.445	10.445	17890
6/9/2016	12:02 PM	10.45	10.45	10.45	10.45	1100
6/9/2016	12:03 PM	10.47	10.48	10.46	10.46	16390
6/9/2016	12:04 PM	10.42	10.47	10.42	10.47	14051
6/9/2016	12:05 PM	10.39	10.42	10.38	10.42	11210
6/9/2016	12:06 PM	10.37	10.39	10.37	10.39	7750
6/9/2016	12:07 PM	10.4	10.4	10.38	10.38	7476
6/9/2016	12:08 PM	10.42	10.42	10.4	10.4	9100
6/9/2016	12:09 PM	10.42	10.42	10.41	10.42	2800
6/9/2016	12:10 PM	10.42	10.42	10.41	10.42	2500
6/9/2016	12:12 PM	10.42	10.43	10.415	10.415	14400
6/9/2016	12:13 PM	10.48	10.48	10.425	10.425	11766
6/9/2016	12:14 PM	10.455	10.49	10.45	10.49	12220
6/9/2016	12:15 PM	10.46	10.46	10.46	10.46	2338
6/9/2016	12:16 PM	10.46	10.46	10.455	10.455	5300
6/9/2016	12:17 PM	10.49	10.5	10.47	10.47	14030
6/9/2016	12:18 PM	10.45	10.485	10.45	10.485	3191
6/9/2016	12:19 PM	10.48	10.48	10.46	10.46	10286
6/9/2016	12:20 PM	10.48	10.48	10.47	10.47	4600
6/9/2016	12:21 PM	10.45	10.48	10.45	10.48	2700
6/9/2016	12:22 PM	10.489	10.489	10.46	10.46	6100
6/9/2016	12:23 PM	10.48	10.49	10.48	10.49	6915
6/9/2016	12:24 PM	10.47	10.47	10.45	10.47	16500
6/9/2016	12:25 PM	10.48	10.48	10.47	10.47	5403
6/9/2016	12:26 PM	10.435	10.485	10.435	10.48	12643
6/9/2016	12:27 PM	10.42	10.44	10.42	10.435	19547
6/9/2016	12:28 PM	10.43	10.43	10.42	10.42	2600
6/9/2016	12:29 PM	10.43	10.43	10.43	10.43	1000
6/9/2016	12:30 PM	10.39	10.42	10.385	10.42	16320
6/9/2016	12:31 PM	10.39	10.39	10.375	10.38	4954
6/9/2016	12:32 PM	10.36	10.39	10.36	10.39	13983
6/9/2016	12:33 PM	10.39	10.39	10.36	10.36	17236
6/9/2016	12:34 PM	10.37	10.38	10.37	10.38	4420
6/9/2016	12:35 PM	10.37	10.37	10.37	10.37	1369
6/9/2016	12:36 PM	10.36	10.36	10.35	10.36	10939
6/9/2016	12:37 PM	10.38	10.38	10.37	10.37	3234
6/9/2016	12:38 PM	10.38	10.395	10.38	10.385	4600
6/9/2016	12:39 PM	10.38	10.391	10.38	10.38	4751
6/9/2016	12:40 PM	10.38	10.38	10.38	10.38	1736
6/9/2016	12:41 PM	10.4	10.4	10.381	10.381	7706
6/9/2016	12:42 PM	10.39	10.4	10.39	10.4	7188
6/9/2016	12:43 PM	10.38	10.39	10.38	10.39	2800
6/9/2016	12:44 PM	10.38	10.38	10.38	10.38	2663
6/9/2016	12:45 PM	10.39	10.39	10.38	10.38	900
6/9/2016	12:46 PM	10.37	10.39	10.37	10.39	3972
6/9/2016	12:47 PM	10.38	10.38	10.37	10.37	3677
6/9/2016	12:49 PM	10.37	10.385	10.37	10.38	11162
6/9/2016	12:50 PM	10.34	10.36	10.34	10.36	35338
6/9/2016	12:51 PM	10.345	10.35	10.34	10.34	3900
6/9/2016	12:52 PM	10.29	10.34	10.29	10.34	17700
6/9/2016	12:53 PM	10.29	10.29	10.29	10.29	5200
6/9/2016	12:54 PM	10.29	10.29	10.29	10.29	1800
6/9/2016	12:55 PM	10.28	10.29	10.265	10.29	16594
6/9/2016	12:56 PM	10.225	10.29	10.22	10.29	18050
6/9/2016	12:57 PM	10.21	10.24	10.21	10.225	37865
6/9/2016	12:58 PM	10.22	10.22	10.21	10.21	41742
6/9/2016	12:59 PM	10.24	10.24	10.22	10.22	8290
6/9/2016	1:00 PM	10.23	10.24	10.23	10.24	850
6/9/2016	1:01 PM	10.23	10.23	10.23	10.23	1700
6/9/2016	1:02 PM	10.24	10.24	10.23	10.23	6400
6/9/2016	1:03 PM	10.265	10.265	10.25	10.25	1700
6/9/2016	1:04 PM	10.27	10.27	10.25	10.26	8933
6/9/2016	1:05 PM	10.26	10.27	10.255	10.27	7600
6/9/2016	1:06 PM	10.3	10.3	10.27	10.27	40762
6/9/2016	1:07 PM	10.31	10.31	10.3	10.3	3850
6/9/2016	1:08 PM	10.31	10.31	10.31	10.31	4500
6/9/2016	1:09 PM	10.31	10.31	10.305	10.31	1015
6/9/2016	1:10 PM	10.31	10.31	10.305	10.31	2223
6/9/2016	1:11 PM	10.3	10.3	10.3	10.3	3250
6/9/2016	1:12 PM	10.27	10.31	10.27	10.31	11147
6/9/2016	1:13 PM	10.3	10.3	10.27	10.27	27247
6/9/2016	1:14 PM	10.29	10.29	10.29	10.29	3500
6/9/2016	1:15 PM	10.29	10.29	10.29	10.29	100
6/9/2016	1:16 PM	10.18	10.285	10.18	10.285	69666
6/9/2016	1:17 PM	10.15	10.17	10.13	10.17	80924
6/9/2016	1:18 PM	10.13	10.15	10.13	10.15	31858
6/9/2016	1:19 PM	10.09	10.13	10.08	10.13	35942
6/9/2016	1:20 PM	10.11	10.12	10.08	10.08	12790
6/9/2016	1:21 PM	10.1	10.1	10.09	10.1	7700
6/9/2016	1:22 PM	10.1	10.1	10.1	10.1	6517
6/9/2016	1:23 PM	10.12	10.12	10.11	10.11	8038
6/9/2016	1:24 PM	10.11	10.12	10.11	10.12	1950
6/9/2016	1:25 PM	10.11	10.11	10.11	10.11	3300
6/9/2016	1:26 PM	10.1	10.1	10.1	10.1	3800
6/9/2016	1:27 PM	10.09	10.1	10.09	10.1	22080
6/9/2016	1:28 PM	10.09	10.1	10.08	10.09	7780
6/9/2016	1:29 PM	10.11	10.12	10.1	10.1	17892
6/9/2016	1:30 PM	10.11	10.11	10.11	10.11	6576
6/9/2016	1:31 PM	10.105	10.11	10.105	10.11	5917
6/9/2016	1:32 PM	10.05	10.11	10.05	10.11	16678
6/9/2016	1:33 PM	10.05	10.05	10.02	10.05	19689
6/9/2016	1:34 PM	10.05	10.05	10.04	10.05	3900
6/9/2016	1:35 PM	10.07	10.07	10.06	10.06	2500
6/9/2016	1:36 PM	10.08	10.08	10.07	10.07	4751
6/9/2016	1:37 PM	10.07	10.08	10.06	10.08	9637
6/9/2016	1:38 PM	10.08	10.08	10.07	10.07	1600
6/9/2016	1:39 PM	10.095	10.11	10.08	10.08	17235
6/9/2016	1:40 PM	10.1	10.1	10.08	10.09	5400
6/9/2016	1:41 PM	10.14	10.14	10.1	10.1	15888
6/9/2016	1:42 PM	10.14	10.149	10.135	10.145	11935
6/9/2016	1:43 PM	10.17	10.17	10.13	10.14	17626
6/9/2016	1:44 PM	10.17	10.17	10.17	10.17	2000
6/9/2016	1:45 PM	10.17	10.17	10.145	10.17	20606
6/9/2016	1:46 PM	10.17	10.18	10.17	10.18	12473
6/9/2016	1:47 PM	10.17	10.17	10.15	10.16	26728
6/9/2016	1:48 PM	10.16	10.16	10.16	10.16	2700
6/9/2016	1:49 PM	10.16	10.16	10.15	10.15	3500
6/9/2016	1:50 PM	10.18	10.19	10.17	10.17	4308
6/9/2016	1:51 PM	10.18	10.18	10.175	10.175	4800
6/9/2016	1:52 PM	10.17	10.17	10.17	10.17	7089
6/9/2016	1:53 PM	10.19	10.19	10.17	10.17	9000
6/9/2016	1:54 PM	10.25	10.25	10.2	10.2	23516
6/9/2016	1:55 PM	10.22	10.25	10.21	10.25	15300
6/9/2016	1:56 PM	10.23	10.24	10.23	10.23	15032
6/9/2016	1:57 PM	10.21	10.22	10.21	10.22	6500
6/9/2016	1:58 PM	10.19	10.215	10.19	10.215	11085
6/9/2016	1:59 PM	10.19	10.19	10.19	10.19	3464
6/9/2016	2:00 PM	10.19	10.19	10.19	10.19	1600
6/9/2016	2:01 PM	10.23	10.24	10.2	10.2	26019
6/9/2016	2:02 PM	10.22	10.23	10.22	10.23	2100
6/9/2016	2:03 PM	10.25	10.25	10.23	10.23	4884
6/9/2016	2:04 PM	10.25	10.26	10.25	10.25	3350
6/9/2016	2:05 PM	10.26	10.26	10.24	10.25	8800
6/9/2016	2:06 PM	10.26	10.27	10.26	10.26	5912
6/9/2016	2:08 PM	10.26	10.3	10.255	10.27	50475
6/9/2016	2:09 PM	10.26	10.26	10.25	10.26	3400
6/9/2016	2:10 PM	10.28	10.29	10.265	10.265	66495
6/9/2016	2:11 PM	10.29	10.29	10.28	10.28	7171
6/9/2016	2:12 PM	10.28	10.28	10.28	10.28	6400
6/9/2016	2:13 PM	10.25	10.285	10.25	10.28	7285
6/9/2016	2:14 PM	10.21	10.24	10.21	10.24	27334
6/9/2016	2:15 PM	10.18	10.205	10.18	10.205	16988
6/9/2016	2:16 PM	10.2	10.2	10.19	10.19	2300
6/9/2016	2:17 PM	10.19	10.19	10.185	10.19	3200
6/9/2016	2:18 PM	10.2	10.2	10.19	10.19	3335
6/9/2016	2:19 PM	10.18	10.2	10.17	10.2	13257
6/9/2016	2:20 PM	10.19	10.19	10.18	10.18	4836
6/9/2016	2:21 PM	10.23	10.23	10.195	10.195	5156
6/9/2016	2:22 PM	10.2	10.23	10.19	10.23	15503
6/9/2016	2:23 PM	10.22	10.23	10.2	10.2	12500
6/9/2016	2:24 PM	10.23	10.25	10.23	10.23	10575
6/9/2016	2:25 PM	10.2	10.23	10.2	10.23	7750
6/9/2016	2:26 PM	10.19	10.19	10.15	10.19	31759
6/9/2016	2:27 PM	10.17	10.18	10.16	10.18	11345
6/9/2016	2:28 PM	10.15	10.17	10.14	10.17	13200
6/9/2016	2:29 PM	10.19	10.19	10.14	10.15	15476
6/9/2016	2:30 PM	10.2	10.22	10.19	10.19	19392
6/9/2016	2:31 PM	10.19	10.2	10.19	10.2	2796
6/9/2016	2:32 PM	10.21	10.21	10.2	10.2	5078
6/9/2016	2:33 PM	10.19	10.2	10.19	10.2	5520
6/9/2016	2:34 PM	10.19	10.19	10.18	10.19	900
6/9/2016	2:35 PM	10.17	10.2	10.17	10.2	9635
6/9/2016	2:36 PM	10.18	10.18	10.17	10.17	11734
6/9/2016	2:37 PM	10.16	10.17	10.16	10.17	6821
6/9/2016	2:38 PM	10.12	10.15	10.105	10.15	27226
6/9/2016	2:39 PM	10.15	10.15	10.12	10.12	10800
6/9/2016	2:40 PM	10.12	10.13	10.12	10.13	2598
6/9/2016	2:41 PM	10.13	10.13	10.11	10.12	4248
6/9/2016	2:42 PM	10.14	10.15	10.12	10.12	20100
6/9/2016	2:43 PM	10.13	10.14	10.13	10.13	5100
6/9/2016	2:44 PM	10.12	10.13	10.12	10.13	4884
6/9/2016	2:45 PM	10.07	10.12	10.07	10.12	43051
6/9/2016	2:46 PM	10.065	10.065	10.055	10.06	1627
6/9/2016	2:47 PM	10.06	10.065	10.055	10.06	11746
6/9/2016	2:48 PM	10.07	10.07	10.06	10.06	24205
6/9/2016	2:49 PM	10.12	10.12	10.07	10.07	84203
6/9/2016	2:50 PM	10.11	10.12	10.1	10.12	6800
6/9/2016	2:51 PM	10.11	10.11	10.09	10.1	11595
6/9/2016	2:52 PM	10.13	10.13	10.11	10.11	9033
6/9/2016	2:53 PM	10.11	10.13	10.11	10.13	6400
6/9/2016	2:54 PM	10.14	10.14	10.11	10.11	23716
6/9/2016	2:55 PM	10.16	10.16	10.135	10.14	12600
6/9/2016	2:56 PM	10.145	10.16	10.14	10.16	7610
6/9/2016	2:57 PM	10.12	10.16	10.12	10.15	8760
6/9/2016	2:58 PM	10.12	10.12	10.12	10.12	1700
6/9/2016	2:59 PM	10.12	10.13	10.12	10.13	3480
6/9/2016	3:00 PM	10.12	10.12	10.12	10.12	1800
6/9/2016	3:01 PM	10.11	10.11	10.1	10.11	10882
6/9/2016	3:02 PM	10.1	10.11	10.1	10.11	950
6/9/2016	3:03 PM	10.09	10.09	10.07	10.09	11200
6/9/2016	3:04 PM	10.1	10.1	10.095	10.095	1908
6/9/2016	3:05 PM	10.12	10.125	10.1	10.1	4029
6/9/2016	3:07 PM	10.07	10.135	10.07	10.12	25264
6/9/2016	3:08 PM	10.1	10.11	10.08	10.08	16833
6/9/2016	3:09 PM	10.11	10.11	10.11	10.11	5768
6/9/2016	3:10 PM	10.08	10.09	10.06	10.09	6808
6/9/2016	3:11 PM	10.11	10.11	10.09	10.09	4702
6/9/2016	3:12 PM	10.13	10.14	10.11	10.11	10080
6/9/2016	3:13 PM	10.13	10.14	10.13	10.13	13810
6/9/2016	3:14 PM	10.14	10.14	10.13	10.14	2266
6/9/2016	3:15 PM	10.14	10.14	10.14	10.14	1500
6/9/2016	3:16 PM	10.15	10.17	10.14	10.14	21245
6/9/2016	3:17 PM	10.15	10.15	10.15	10.15	1585
6/9/2016	3:18 PM	10.17	10.175	10.15	10.15	10374
6/9/2016	3:19 PM	10.18	10.2	10.18	10.18	21898
6/9/2016	3:20 PM	10.18	10.21	10.175	10.185	14993
6/9/2016	3:21 PM	10.19	10.2	10.18	10.18	4200
6/9/2016	3:22 PM	10.22	10.22	10.19	10.19	30100
6/9/2016	3:23 PM	10.23	10.23	10.23	10.23	2200
6/9/2016	3:24 PM	10.23	10.24	10.23	10.23	6369
6/9/2016	3:25 PM	10.22	10.23	10.21	10.23	12290
6/9/2016	3:26 PM	10.22	10.22	10.22	10.22	700
6/9/2016	3:27 PM	10.22	10.22	10.21	10.21	3829
6/9/2016	3:28 PM	10.17	10.21	10.17	10.21	17400
6/9/2016	3:29 PM	10.175	10.175	10.17	10.17	1600
6/9/2016	3:30 PM	10.17	10.18	10.17	10.175	1447
6/9/2016	3:31 PM	10.18	10.18	10.17	10.175	19949
6/9/2016	3:32 PM	10.17	10.18	10.17	10.18	10254
6/9/2016	3:33 PM	10.15	10.18	10.14	10.18	29652
6/9/2016	3:34 PM	10.13	10.15	10.13	10.15	7251
6/9/2016	3:35 PM	10.13	10.13	10.12	10.125	7560
6/9/2016	3:36 PM	10.13	10.15	10.13	10.13	14168
6/9/2016	3:37 PM	10.14	10.14	10.13	10.13	6340
6/9/2016	3:38 PM	10.13	10.14	10.13	10.14	2024
6/9/2016	3:39 PM	10.13	10.14	10.13	10.13	11616
6/9/2016	3:40 PM	10.125	10.145	10.12	10.13	8355
6/9/2016	3:41 PM	10.13	10.13	10.1	10.12	16117
6/9/2016	3:42 PM	10.12	10.12	10.12	10.12	2142
6/9/2016	3:43 PM	10.12	10.12	10.1	10.11	4892
6/9/2016	3:44 PM	10.14	10.14	10.125	10.125	6785
6/9/2016	3:45 PM	10.17	10.17	10.14	10.14	21621
6/9/2016	3:46 PM	10.195	10.195	10.18	10.18	8499
6/9/2016	3:47 PM	10.22	10.22	10.19	10.19	22721
6/9/2016	3:48 PM	10.23	10.23	10.18	10.22	49814
6/9/2016	3:49 PM	10.27	10.27	10.225	10.23	38971
6/9/2016	3:50 PM	10.28	10.28	10.27	10.28	29714
6/9/2016	3:51 PM	10.25	10.28	10.25	10.28	56184
6/9/2016	3:52 PM	10.28	10.28	10.245	10.25	31702
6/9/2016	3:53 PM	10.23	10.28	10.23	10.28	32171
6/9/2016	3:54 PM	10.24	10.25	10.23	10.23	2700
6/9/2016	3:55 PM	10.22	10.24	10.22	10.24	18023
6/9/2016	3:56 PM	10.2	10.225	10.2	10.22	41093
6/9/2016	3:57 PM	10.2	10.2	10.2	10.2	9205
6/9/2016	3:58 PM	10.205	10.205	10.19	10.19	24261
6/9/2016	3:59 PM	10.22	10.22	10.205	10.205	22600
6/9/2016	4:00 PM	10.23	10.25	10.22	10.22	53261
6/10/2016	9:31 AM	11.16	11.24	11.16	11.2	98167
6/10/2016	9:32 AM	11.12	11.16	11.11	11.16	42716
6/10/2016	9:33 AM	11.13	11.13	11.09	11.12	42395
6/10/2016	9:34 AM	11.12	11.13	11.09	11.12	40905
6/10/2016	9:35 AM	11.1	11.12	11.1	11.11	37342
6/10/2016	9:36 AM	11.16	11.17	11.095	11.1	41797
6/10/2016	9:37 AM	11.22	11.22	11.15	11.16	34780
6/10/2016	9:38 AM	11.23	11.23	11.21	11.21	30839
6/10/2016	9:39 AM	11.28	11.28	11.24	11.24	53308
6/10/2016	9:40 AM	11.29	11.29	11.26	11.27	40243
6/10/2016	9:41 AM	11.33	11.33	11.27	11.28	111245
6/10/2016	9:42 AM	11.33	11.35	11.31	11.335	26810
6/10/2016	9:43 AM	11.29	11.33	11.28	11.33	99720
6/10/2016	9:44 AM	11.28	11.29	11.28	11.29	34509
6/10/2016	9:45 AM	11.31	11.31	11.28	11.28	150983
6/10/2016	9:46 AM	11.31	11.35	11.305	11.31	83906
6/10/2016	9:47 AM	11.29	11.315	11.285	11.315	37495
6/10/2016	9:48 AM	11.28	11.29	11.27	11.285	51855
6/10/2016	9:49 AM	11.275	11.28	11.27	11.28	21720
6/10/2016	9:50 AM	11.29	11.29	11.275	11.28	9705
6/10/2016	9:51 AM	11.33	11.34	11.285	11.29	34470
6/10/2016	9:52 AM	11.38	11.38	11.33	11.33	73177
6/10/2016	9:53 AM	11.3	11.38	11.3	11.38	80541
6/10/2016	9:54 AM	11.28	11.31	11.27	11.31	25114
6/10/2016	9:55 AM	11.32	11.34	11.28	11.28	39108
6/10/2016	9:56 AM	11.28	11.34	11.271	11.33	59222
6/10/2016	9:57 AM	11.28	11.32	11.27	11.275	34692
6/10/2016	9:58 AM	11.27	11.28	11.26	11.28	11846
6/10/2016	9:59 AM	11.21	11.27	11.21	11.265	59749
6/10/2016	10:00 AM	11.27	11.27	11.215	11.22	17746
6/10/2016	10:01 AM	11.24	11.31	11.23	11.27	63346
6/10/2016	10:02 AM	11.28	11.3	11.25	11.25	45692
6/10/2016	10:03 AM	11.26	11.29	11.26	11.28	49366
6/10/2016	10:04 AM	11.29	11.3	11.27	11.27	24008
6/10/2016	10:05 AM	11.34	11.34	11.29	11.29	47834
6/10/2016	10:06 AM	11.34	11.35	11.34	11.34	27450
6/10/2016	10:07 AM	11.35	11.355	11.325	11.34	15881
6/10/2016	10:08 AM	11.329	11.35	11.325	11.35	14618
6/10/2016	10:09 AM	11.33	11.34	11.325	11.34	11727
6/10/2016	10:10 AM	11.345	11.35	11.32	11.33	9340
6/10/2016	10:11 AM	11.32	11.36	11.32	11.35	23259
6/10/2016	10:12 AM	11.34	11.34	11.32	11.32	9743
6/10/2016	10:13 AM	11.36	11.36	11.34	11.34	19026
6/10/2016	10:14 AM	11.33	11.36	11.33	11.35	14735
6/10/2016	10:15 AM	11.36	11.39	11.33	11.34	44193
6/10/2016	10:16 AM	11.39	11.39	11.37	11.37	26799
6/10/2016	10:17 AM	11.365	11.39	11.361	11.39	14700
6/10/2016	10:18 AM	11.36	11.39	11.36	11.365	24615
6/10/2016	10:19 AM	11.35	11.39	11.345	11.36	29241
6/10/2016	10:20 AM	11.33	11.34	11.315	11.34	6706
6/10/2016	10:21 AM	11.315	11.335	11.315	11.335	6035
6/10/2016	10:22 AM	11.31	11.35	11.3	11.32	19668
6/10/2016	10:23 AM	11.3	11.32	11.3	11.31	12439
6/10/2016	10:24 AM	11.28	11.3	11.28	11.3	5879
6/10/2016	10:25 AM	11.235	11.295	11.235	11.29	28768
6/10/2016	10:26 AM	11.23	11.26	11.23	11.24	26532
6/10/2016	10:27 AM	11.18	11.235	11.18	11.23	34842
6/10/2016	10:28 AM	11.195	11.21	11.18	11.195	67156
6/10/2016	10:29 AM	11.21	11.215	11.18	11.19	24550
6/10/2016	10:30 AM	11.2	11.22	11.2	11.205	20174
6/10/2016	10:31 AM	11.19	11.205	11.17	11.2	17123
6/10/2016	10:32 AM	11.22	11.22	11.19	11.19	10448
6/10/2016	10:33 AM	11.19	11.23	11.19	11.23	19096
6/10/2016	10:34 AM	11.07	11.18	11.04	11.18	86220
6/10/2016	10:35 AM	11.1	11.1	11.051	11.07	21966
6/10/2016	10:36 AM	11.09	11.09	11.07	11.09	21915
6/10/2016	10:37 AM	11.12	11.12	11.09	11.09	15150
6/10/2016	10:38 AM	11.144	11.144	11.12	11.12	6720
6/10/2016	10:39 AM	11.14	11.15	11.14	11.145	37385
6/10/2016	10:40 AM	11.14	11.15	11.14	11.14	6665
6/10/2016	10:41 AM	11.16	11.18	11.145	11.145	16826
6/10/2016	10:42 AM	11.16	11.17	11.155	11.16	7252
6/10/2016	10:43 AM	11.15	11.16	11.115	11.16	45405
6/10/2016	10:44 AM	11.18	11.195	11.15	11.15	24701
6/10/2016	10:45 AM	11.17	11.17	11.15	11.17	13576
6/10/2016	10:46 AM	11.23	11.23	11.185	11.19	19376
6/10/2016	10:47 AM	11.22	11.23	11.22	11.23	5335
6/10/2016	10:48 AM	11.26	11.26	11.22	11.225	21991
6/10/2016	10:49 AM	11.27	11.27	11.245	11.26	25000
6/10/2016	10:50 AM	11.25	11.27	11.235	11.27	14879
6/10/2016	10:51 AM	11.245	11.265	11.225	11.26	12129
6/10/2016	10:52 AM	11.23	11.25	11.23	11.24	12701
6/10/2016	10:53 AM	11.275	11.275	11.235	11.24	34830
6/10/2016	10:54 AM	11.26	11.285	11.255	11.28	16836
6/10/2016	10:55 AM	11.28	11.295	11.26	11.26	11095
6/10/2016	10:56 AM	11.25	11.27	11.235	11.27	11018
6/10/2016	10:57 AM	11.23	11.25	11.21	11.25	12724
6/10/2016	10:58 AM	11.23	11.23	11.21	11.23	15165
6/10/2016	10:59 AM	11.23	11.23	11.22	11.22	9732
6/10/2016	11:00 AM	11.24	11.27	11.23	11.24	25637
6/10/2016	11:01 AM	11.235	11.24	11.23	11.24	6913
6/10/2016	11:02 AM	11.24	11.24	11.23	11.24	4015
6/10/2016	11:03 AM	11.28	11.285	11.23	11.23	34515
6/10/2016	11:04 AM	11.28	11.285	11.28	11.285	7100
6/10/2016	11:05 AM	11.28	11.28	11.27	11.28	9777
6/10/2016	11:06 AM	11.29	11.31	11.28	11.28	67379
6/10/2016	11:07 AM	11.27	11.3	11.27	11.3	7705
6/10/2016	11:08 AM	11.23	11.27	11.23	11.27	20346
6/10/2016	11:09 AM	11.22	11.23	11.21	11.23	10193
6/10/2016	11:10 AM	11.19	11.22	11.18	11.22	25141
6/10/2016	11:11 AM	11.2	11.21	11.19	11.19	11500
6/10/2016	11:12 AM	11.2	11.21	11.191	11.191	11600
6/10/2016	11:13 AM	11.19	11.2	11.16	11.19	27508
6/10/2016	11:14 AM	11.21	11.21	11.185	11.19	15652
6/10/2016	11:15 AM	11.17	11.2	11.165	11.2	5725
6/10/2016	11:16 AM	11.22	11.22	11.16	11.17	19301
6/10/2016	11:17 AM	11.27	11.27	11.23	11.23	18458
6/10/2016	11:18 AM	11.23	11.27	11.225	11.27	8480
6/10/2016	11:19 AM	11.23	11.23	11.22	11.22	7562
6/10/2016	11:20 AM	11.2	11.22	11.2	11.22	11353
6/10/2016	11:21 AM	11.26	11.26	11.2	11.2	13310
6/10/2016	11:22 AM	11.22	11.26	11.22	11.26	5407
6/10/2016	11:23 AM	11.205	11.22	11.2	11.21	8100
6/10/2016	11:24 AM	11.2	11.21	11.19	11.21	23216
6/10/2016	11:25 AM	11.15	11.19	11.15	11.19	8691
6/10/2016	11:26 AM	11.18	11.18	11.15	11.15	10117
6/10/2016	11:27 AM	11.27	11.27	11.18	11.18	31170
6/10/2016	11:28 AM	11.27	11.27	11.22	11.26	32293
6/10/2016	11:29 AM	11.24	11.27	11.23	11.27	28963
6/10/2016	11:30 AM	11.23	11.24	11.23	11.23	12988
6/10/2016	11:31 AM	11.23	11.25	11.23	11.23	12208
6/10/2016	11:32 AM	11.22	11.24	11.21	11.23	12236
6/10/2016	11:33 AM	11.25	11.265	11.23	11.23	19190
6/10/2016	11:34 AM	11.31	11.32	11.25	11.25	25993
6/10/2016	11:35 AM	11.33	11.33	11.29	11.3	74312
6/10/2016	11:36 AM	11.32	11.32	11.3	11.32	9379
6/10/2016	11:37 AM	11.31	11.34	11.31	11.33	13776
6/10/2016	11:38 AM	11.33	11.33	11.3	11.3	29983
6/10/2016	11:39 AM	11.34	11.34	11.3	11.33	28992
6/10/2016	11:40 AM	11.33	11.34	11.315	11.34	10283
6/10/2016	11:41 AM	11.33	11.385	11.33	11.34	121235
6/10/2016	11:42 AM	11.32	11.33	11.31	11.32	13528
6/10/2016	11:43 AM	11.33	11.34	11.32	11.32	18281
6/10/2016	11:44 AM	11.38	11.38	11.325	11.33	47727
6/10/2016	11:45 AM	11.39	11.39	11.345	11.38	36912
6/10/2016	11:46 AM	11.39	11.399	11.38	11.385	14237
6/10/2016	11:47 AM	11.39	11.4	11.385	11.39	11282
6/10/2016	11:48 AM	11.38	11.39	11.375	11.39	11258
6/10/2016	11:49 AM	11.38	11.38	11.35	11.38	40385
6/10/2016	11:50 AM	11.39	11.39	11.38	11.385	7462
6/10/2016	11:51 AM	11.42	11.46	11.39	11.39	77171
6/10/2016	11:52 AM	11.41	11.42	11.405	11.41	15992
6/10/2016	11:53 AM	11.44	11.44	11.42	11.42	6300
6/10/2016	11:54 AM	11.41	11.43	11.41	11.43	13926
6/10/2016	11:55 AM	11.42	11.43	11.42	11.42	5000
6/10/2016	11:56 AM	11.41	11.42	11.4	11.42	4400
6/10/2016	11:57 AM	11.41	11.42	11.405	11.41	10700
6/10/2016	11:58 AM	11.41	11.41	11.395	11.4	11412
6/10/2016	11:59 AM	11.4	11.41	11.4	11.41	1475
6/10/2016	12:00 PM	11.41	11.41	11.41	11.41	3700
6/10/2016	12:01 PM	11.4	11.41	11.4	11.4	5373
6/10/2016	12:02 PM	11.4	11.405	11.39	11.405	3400
6/10/2016	12:03 PM	11.4	11.41	11.395	11.405	25536
6/10/2016	12:04 PM	11.41	11.41	11.4	11.4	2161
6/10/2016	12:05 PM	11.42	11.44	11.415	11.42	17869
6/10/2016	12:06 PM	11.455	11.455	11.41	11.41	23569
6/10/2016	12:07 PM	11.49	11.49	11.46	11.46	43956
6/10/2016	12:08 PM	11.51	11.515	11.48	11.485	65132
6/10/2016	12:09 PM	11.52	11.52	11.5	11.52	16219
6/10/2016	12:10 PM	11.52	11.52	11.5	11.52	5800
6/10/2016	12:11 PM	11.5	11.53	11.5	11.53	14655
6/10/2016	12:12 PM	11.51	11.51	11.505	11.51	5200
6/10/2016	12:13 PM	11.48	11.5	11.47	11.5	16111
6/10/2016	12:14 PM	11.52	11.52	11.47	11.471	16133
6/10/2016	12:15 PM	11.51	11.53	11.5	11.525	12600
6/10/2016	12:16 PM	11.53	11.53	11.51	11.51	18715
6/10/2016	12:17 PM	11.53	11.54	11.52	11.53	14476
6/10/2016	12:18 PM	11.515	11.53	11.515	11.53	11802
6/10/2016	12:19 PM	11.54	11.54	11.52	11.52	4426
6/10/2016	12:20 PM	11.57	11.58	11.54	11.54	48988
6/10/2016	12:21 PM	11.58	11.59	11.575	11.58	16192
6/10/2016	12:22 PM	11.57	11.585	11.57	11.58	7200
6/10/2016	12:23 PM	11.58	11.58	11.57	11.57	9100
6/10/2016	12:24 PM	11.59	11.59	11.57	11.58	17697
6/10/2016	12:25 PM	11.6	11.6	11.59	11.59	18754
6/10/2016	12:26 PM	11.6	11.615	11.6	11.615	6800
6/10/2016	12:27 PM	11.58	11.6	11.58	11.6	5800
6/10/2016	12:28 PM	11.58	11.581	11.575	11.58	7250
6/10/2016	12:29 PM	11.57	11.59	11.57	11.59	9849
6/10/2016	12:30 PM	11.581	11.581	11.58	11.58	700
6/10/2016	12:31 PM	11.605	11.605	11.585	11.585	13500
6/10/2016	12:32 PM	11.64	11.645	11.6	11.6	62979
6/10/2016	12:33 PM	11.68	11.68	11.635	11.635	36604
6/10/2016	12:34 PM	11.671	11.698	11.65	11.69	34221
6/10/2016	12:35 PM	11.65	11.67	11.65	11.67	12475
6/10/2016	12:36 PM	11.654	11.66	11.654	11.655	1518
6/10/2016	12:37 PM	11.61	11.655	11.6	11.655	28387
6/10/2016	12:38 PM	11.61	11.61	11.6	11.605	9499
6/10/2016	12:39 PM	11.6	11.62	11.6	11.61	3606
6/10/2016	12:40 PM	11.6	11.6	11.6	11.6	2400
6/10/2016	12:41 PM	11.59	11.595	11.59	11.595	5750
6/10/2016	12:42 PM	11.59	11.591	11.59	11.59	2700
6/10/2016	12:43 PM	11.59	11.61	11.575	11.59	18757
6/10/2016	12:44 PM	11.59	11.59	11.58	11.59	11582
6/10/2016	12:45 PM	11.59	11.591	11.59	11.591	4600
6/10/2016	12:46 PM	11.6	11.62	11.595	11.595	19150
6/10/2016	12:47 PM	11.59	11.59	11.59	11.59	4392
6/10/2016	12:48 PM	11.59	11.61	11.59	11.6	15753
6/10/2016	12:49 PM	11.55	11.59	11.54	11.59	22549
6/10/2016	12:50 PM	11.59	11.59	11.56	11.56	16733
6/10/2016	12:51 PM	11.59	11.6	11.59	11.6	16698
6/10/2016	12:52 PM	11.6	11.6	11.59	11.59	5155
6/10/2016	12:53 PM	11.59	11.6	11.59	11.6	3802
6/10/2016	12:54 PM	11.56	11.615	11.56	11.59	10290
6/10/2016	12:55 PM	11.54	11.56	11.54	11.56	14975
6/10/2016	12:56 PM	11.54	11.55	11.54	11.55	9600
6/10/2016	12:57 PM	11.54	11.54	11.54	11.54	3700
6/10/2016	12:58 PM	11.56	11.57	11.55	11.55	12774
6/10/2016	12:59 PM	11.55	11.55	11.55	11.55	5300
6/10/2016	1:00 PM	11.55	11.55	11.53	11.55	17609
6/10/2016	1:01 PM	11.595	11.595	11.56	11.56	15733
6/10/2016	1:02 PM	11.6	11.61	11.6	11.6	14850
6/10/2016	1:03 PM	11.6	11.62	11.6	11.61	21358
6/10/2016	1:04 PM	11.54	11.6	11.535	11.6	12352
6/10/2016	1:05 PM	11.55	11.555	11.54	11.54	14143
6/10/2016	1:06 PM	11.55	11.55	11.55	11.55	3975
6/10/2016	1:07 PM	11.58	11.58	11.56	11.56	22815
6/10/2016	1:08 PM	11.61	11.615	11.57	11.57	28830
6/10/2016	1:09 PM	11.63	11.63	11.61	11.61	15745
6/10/2016	1:10 PM	11.6	11.63	11.6	11.63	14146
6/10/2016	1:11 PM	11.53	11.595	11.52	11.595	40753
6/10/2016	1:12 PM	11.53	11.55	11.515	11.52	36471
6/10/2016	1:13 PM	11.52	11.54	11.52	11.54	13662
6/10/2016	1:14 PM	11.5	11.52	11.5	11.52	18590
6/10/2016	1:15 PM	11.5	11.51	11.5	11.5	29161
6/10/2016	1:16 PM	11.5	11.5	11.49	11.5	5878
6/10/2016	1:17 PM	11.5	11.5	11.49	11.49	2476
6/10/2016	1:18 PM	11.48	11.508	11.48	11.5	8131
6/10/2016	1:19 PM	11.48	11.48	11.47	11.48	14531
6/10/2016	1:20 PM	11.49	11.495	11.48	11.48	20211
6/10/2016	1:21 PM	11.49	11.49	11.49	11.49	5500
6/10/2016	1:22 PM	11.54	11.54	11.5	11.5	13541
6/10/2016	1:23 PM	11.49	11.54	11.49	11.54	18218
6/10/2016	1:24 PM	11.47	11.48	11.47	11.48	8083
6/10/2016	1:25 PM	11.46	11.47	11.44	11.47	16100
6/10/2016	1:26 PM	11.45	11.46	11.45	11.46	10459
6/10/2016	1:27 PM	11.46	11.47	11.46	11.46	6385
6/10/2016	1:28 PM	11.48	11.48	11.47	11.47	13660
6/10/2016	1:29 PM	11.51	11.51	11.48	11.48	3514
6/10/2016	1:30 PM	11.5	11.51	11.49	11.51	11710
6/10/2016	1:31 PM	11.535	11.54	11.5	11.5	11967
6/10/2016	1:32 PM	11.53	11.55	11.53	11.54	9576
6/10/2016	1:33 PM	11.56	11.56	11.54	11.54	12074
6/10/2016	1:34 PM	11.57	11.58	11.55	11.56	22881
6/10/2016	1:35 PM	11.56	11.595	11.56	11.57	28288
6/10/2016	1:36 PM	11.55	11.57	11.55	11.56	3800
6/10/2016	1:37 PM	11.58	11.58	11.56	11.56	5942
6/10/2016	1:38 PM	11.55	11.58	11.55	11.58	7631
6/10/2016	1:39 PM	11.6	11.6	11.55	11.55	26312
6/10/2016	1:40 PM	11.59	11.6	11.59	11.6	10200
6/10/2016	1:41 PM	11.6	11.6	11.59	11.59	7400
6/10/2016	1:42 PM	11.6	11.605	11.59	11.59	15700
6/10/2016	1:43 PM	11.6	11.6	11.59	11.6	13980
6/10/2016	1:44 PM	11.625	11.65	11.59	11.595	49062
6/10/2016	1:45 PM	11.66	11.66	11.62	11.63	36225
6/10/2016	1:46 PM	11.69	11.7	11.665	11.67	39915
6/10/2016	1:47 PM	11.74	11.74	11.69	11.69	30749
6/10/2016	1:48 PM	11.73	11.75	11.73	11.74	17870
6/10/2016	1:49 PM	11.77	11.78	11.73	11.73	41455
6/10/2016	1:50 PM	11.78	11.78	11.76	11.76	9761
6/10/2016	1:51 PM	11.8	11.8	11.77	11.77	13671
6/10/2016	1:52 PM	11.83	11.85	11.79	11.8	74701
6/10/2016	1:53 PM	11.83	11.83	11.815	11.82	12240
6/10/2016	1:54 PM	11.9	11.91	11.83	11.83	45057
6/10/2016	1:55 PM	11.91	11.94	11.9	11.91	62867
6/10/2016	1:56 PM	11.87	11.91	11.87	11.91	27926
6/10/2016	1:57 PM	11.87	11.88	11.86	11.88	17730
6/10/2016	1:58 PM	11.85	11.87	11.84	11.87	6650
6/10/2016	1:59 PM	11.89	11.89	11.85	11.85	14650
6/10/2016	2:00 PM	11.89	11.92	11.88	11.9	31662
6/10/2016	2:01 PM	11.88	11.88	11.87	11.88	12253
6/10/2016	2:02 PM	11.93	11.95	11.885	11.885	26838
6/10/2016	2:03 PM	11.96	11.99	11.94	11.94	44255
6/10/2016	2:04 PM	11.921	11.98	11.921	11.96	15442
6/10/2016	2:05 PM	11.94	11.94	11.91	11.93	27760
6/10/2016	2:06 PM	11.92	11.98	11.92	11.95	22175
6/10/2016	2:07 PM	11.93	11.94	11.92	11.93	24032
6/10/2016	2:08 PM	11.95	11.97	11.94	11.94	28716
6/10/2016	2:09 PM	11.94	11.98	11.94	11.95	33101
6/10/2016	2:10 PM	11.93	11.94	11.92	11.94	24980
6/10/2016	2:11 PM	11.97	11.98	11.93	11.935	42477
6/10/2016	2:12 PM	11.97	11.98	11.96	11.97	7723
6/10/2016	2:13 PM	11.925	11.97	11.925	11.96	20536
6/10/2016	2:14 PM	11.94	11.94	11.92	11.925	9700
6/10/2016	2:15 PM	11.995	12	11.94	11.95	28754
6/10/2016	2:16 PM	11.99	11.995	11.99	11.99	12230
6/10/2016	2:17 PM	12.02	12.02	11.99	11.991	47094
6/10/2016	2:18 PM	12.06	12.069	12.02	12.02	43632
6/10/2016	2:19 PM	12.06	12.07	12.05	12.06	27821
6/10/2016	2:20 PM	12.08	12.09	12.065	12.07	12555
6/10/2016	2:21 PM	12.06	12.08	12.04	12.08	25694
6/10/2016	2:22 PM	12.04	12.06	12.04	12.06	12981
6/10/2016	2:23 PM	12	12.04	12	12.04	21194
6/10/2016	2:24 PM	11.94	12	11.94	12	23347
6/10/2016	2:25 PM	11.95	11.96	11.93	11.94	17573
6/10/2016	2:26 PM	11.96	11.98	11.95	11.95	16173
6/10/2016	2:27 PM	11.95	11.96	11.95	11.96	12947
6/10/2016	2:28 PM	11.975	12	11.96	11.96	21610
6/10/2016	2:29 PM	12	12.01	11.98	11.98	25500
6/10/2016	2:30 PM	12.02	12.02	11.99	11.995	28702
6/10/2016	2:31 PM	12.05	12.05	12.01	12.01	30380
6/10/2016	2:32 PM	12.04	12.06	12.03	12.05	16968
6/10/2016	2:33 PM	12.06	12.06	12.05	12.05	12557
6/10/2016	2:34 PM	12.09	12.1	12.06	12.07	30932
6/10/2016	2:35 PM	12.105	12.11	12.09	12.09	19475
6/10/2016	2:36 PM	12.115	12.13	12.11	12.11	26599
6/10/2016	2:37 PM	12.05	12.11	12.05	12.11	18422
6/10/2016	2:38 PM	12	12.05	12	12.05	12409
6/10/2016	2:39 PM	12.02	12.02	12	12	15029
6/10/2016	2:40 PM	11.97	12.015	11.965	12.015	27130
6/10/2016	2:41 PM	12	12.005	11.965	11.97	27176
6/10/2016	2:42 PM	12	12.01	11.98	12.005	11326
6/10/2016	2:43 PM	12.04	12.04	12	12	15668
6/10/2016	2:44 PM	11.98	12.04	11.98	12.04	13100
6/10/2016	2:45 PM	11.95	11.991	11.95	11.99	7581
6/10/2016	2:46 PM	12.01	12.04	11.951	11.953	36914
6/10/2016	2:47 PM	12.06	12.06	12	12.01	26665
6/10/2016	2:48 PM	12.08	12.08	12.06	12.07	11900
6/10/2016	2:49 PM	12.05	12.07	12.04	12.07	17270
6/10/2016	2:50 PM	12.07	12.07	12.06	12.06	4400
6/10/2016	2:51 PM	12.09	12.105	12.07	12.07	25954
6/10/2016	2:52 PM	12.05	12.12	12.05	12.1	25162
6/10/2016	2:53 PM	12.09	12.09	12.06	12.06	14959
6/10/2016	2:54 PM	12.06	12.09	12.06	12.09	7953
6/10/2016	2:55 PM	12.06	12.07	12.06	12.07	4400
6/10/2016	2:56 PM	12.04	12.05	12.02	12.05	26664
6/10/2016	2:57 PM	12.04	12.05	12.03	12.03	7992
6/10/2016	2:58 PM	12.01	12.04	12.01	12.04	19673
6/10/2016	2:59 PM	12.02	12.03	12.01	12.01	9300
6/10/2016	3:00 PM	12.01	12.03	12.01	12.02	15452
6/10/2016	3:01 PM	12.03	12.03	11.99	12.015	40621
6/10/2016	3:02 PM	12.05	12.06	12.03	12.03	31883
6/10/2016	3:03 PM	12.07	12.08	12.05	12.05	16515
6/10/2016	3:04 PM	12.03	12.08	12.03	12.08	45614
6/10/2016	3:05 PM	12.045	12.045	12.03	12.03	18555
6/10/2016	3:06 PM	12.02	12.04	12.02	12.04	11177
6/10/2016	3:07 PM	12.035	12.035	12.03	12.03	1200
6/10/2016	3:08 PM	12.09	12.09	12.03	12.03	10748
6/10/2016	3:09 PM	12.1	12.1	12.089	12.09	22677
6/10/2016	3:10 PM	12.105	12.105	12.1	12.1	10700
6/10/2016	3:11 PM	12.11	12.11	12.1	12.11	9200
6/10/2016	3:12 PM	12.15	12.16	12.11	12.11	36508
6/10/2016	3:13 PM	12.19	12.2	12.15	12.15	35341
6/10/2016	3:14 PM	12.17	12.18	12.15	12.18	36372
6/10/2016	3:15 PM	12.18	12.2	12.18	12.18	86742
6/10/2016	3:16 PM	12.15	12.19	12.15	12.18	24558
6/10/2016	3:17 PM	12.14	12.145	12.125	12.145	41797
6/10/2016	3:18 PM	12.15	12.15	12.13	12.14	24990
6/10/2016	3:19 PM	12.15	12.18	12.15	12.15	10200
6/10/2016	3:20 PM	12.15	12.16	12.14	12.15	29215
6/10/2016	3:21 PM	12.14	12.16	12.14	12.15	11978
6/10/2016	3:22 PM	12.13	12.14	12.13	12.14	17760
6/10/2016	3:23 PM	12.13	12.15	12.13	12.13	69301
6/10/2016	3:24 PM	12.13	12.135	12.12	12.13	35977
6/10/2016	3:25 PM	12.14	12.14	12.12	12.125	28773
6/10/2016	3:26 PM	12.13	12.14	12.12	12.13	41059
6/10/2016	3:27 PM	12.14	12.16	12.13	12.13	16880
6/10/2016	3:28 PM	12.13	12.14	12.13	12.14	35343
6/10/2016	3:29 PM	12.13	12.14	12.12	12.13	30104
6/10/2016	3:30 PM	12.025	12.13	12.025	12.13	138632
6/10/2016	3:31 PM	12.02	12.04	12	12.025	48830
6/10/2016	3:32 PM	12.03	12.06	12.01	12.02	57658
6/10/2016	3:33 PM	11.97	12.02	11.97	12.02	32661
6/10/2016	3:34 PM	12.01	12.02	11.965	11.965	35239
6/10/2016	3:35 PM	12.02	12.025	12.005	12.01	27950
6/10/2016	3:36 PM	12.005	12.03	12.005	12.03	22202
6/10/2016	3:37 PM	12.005	12.01	11.99	12	71934
6/10/2016	3:38 PM	12	12.015	12	12.005	37128
6/10/2016	3:39 PM	12.05	12.09	12.005	12.005	84054
6/10/2016	3:40 PM	12.03	12.06	12.03	12.04	18985
6/10/2016	3:41 PM	12.04	12.05	12.03	12.04	21208
6/10/2016	3:42 PM	12.04	12.04	12.035	12.035	5100
6/10/2016	3:43 PM	12.05	12.07	12.04	12.04	14525
6/10/2016	3:44 PM	12.045	12.05	12.04	12.04	11683
6/10/2016	3:45 PM	12.05	12.07	12.035	12.04	29805
6/10/2016	3:46 PM	12.02	12.04	12.02	12.04	20386
6/10/2016	3:47 PM	11.96	12.02	11.95	12.02	73213
6/10/2016	3:48 PM	11.9	11.96	11.89	11.95	57956
6/10/2016	3:49 PM	11.87	11.9	11.86	11.9	43196
6/10/2016	3:50 PM	11.88	11.89	11.87	11.87	42792
6/10/2016	3:51 PM	11.96	11.97	11.88	11.88	35322
6/10/2016	3:52 PM	11.945	11.96	11.94	11.96	19294
6/10/2016	3:53 PM	11.95	11.96	11.945	11.945	15385
6/10/2016	3:54 PM	11.98	11.985	11.94	11.95	29277
6/10/2016	3:55 PM	12	12	11.99	11.99	26689
6/10/2016	3:56 PM	12.02	12.02	11.98	11.99	36130
6/10/2016	3:57 PM	12.08	12.08	12.02	12.02	51564
6/10/2016	3:58 PM	12.09	12.1	12.08	12.08	67121
6/10/2016	3:59 PM	12.09	12.09	12.075	12.09	65056
6/10/2016	4:00 PM	12.09	12.11	12.07	12.09	127342
6/13/2016	9:31 AM	13.13	13.22	13.11	13.21	64550
6/13/2016	9:32 AM	13.04	13.13	13.04	13.13	150124
6/13/2016	9:33 AM	12.91	13.04	12.901	13.04	178345
6/13/2016	9:34 AM	12.86	12.96	12.84	12.905	134284
6/13/2016	9:35 AM	12.89	12.91	12.85	12.87	87008
6/13/2016	9:36 AM	12.92	12.95	12.9	12.91	55227
6/13/2016	9:37 AM	12.93	12.96	12.92	12.93	58710
6/13/2016	9:38 AM	13.04	13.04	12.93	12.94	64249
6/13/2016	9:39 AM	13.03	13.08	13.025	13.04	80873
6/13/2016	9:40 AM	13.11	13.13	13.01	13.02	89120
6/13/2016	9:41 AM	13.05	13.11	13.05	13.1	39528
6/13/2016	9:42 AM	13.01	13.09	13	13.05	50988
6/13/2016	9:43 AM	12.89	13.01	12.86	13	137612
6/13/2016	9:44 AM	13.02	13.02	12.87	12.88	111693
6/13/2016	9:45 AM	13.08	13.1	12.99	13.03	63850
6/13/2016	9:46 AM	13.06	13.09	13.06	13.08	35511
6/13/2016	9:47 AM	12.99	13.055	12.98	13.05	62265
6/13/2016	9:48 AM	12.96	13	12.95	12.98	62534
6/13/2016	9:49 AM	13.03	13.03	12.94	12.96	77665
6/13/2016	9:50 AM	12.93	13.02	12.91	13.02	51118
6/13/2016	9:51 AM	12.79	12.93	12.79	12.92	163503
6/13/2016	9:52 AM	12.72	12.8	12.72	12.79	121293
6/13/2016	9:53 AM	12.8	12.81	12.71	12.72	71689
6/13/2016	9:54 AM	12.75	12.8	12.72	12.8	43023
6/13/2016	9:55 AM	12.66	12.745	12.66	12.745	51132
6/13/2016	9:56 AM	12.69	12.72	12.63	12.65	52788
6/13/2016	9:57 AM	12.68	12.7	12.65	12.68	47231
6/13/2016	9:58 AM	12.725	12.74	12.68	12.68	57998
6/13/2016	9:59 AM	12.79	12.79	12.72	12.73	25355
6/13/2016	10:00 AM	12.77	12.81	12.77	12.78	46022
6/13/2016	10:01 AM	12.69	12.77	12.68	12.77	46145
6/13/2016	10:02 AM	12.64	12.69	12.59	12.69	66197
6/13/2016	10:03 AM	12.73	12.73	12.625	12.645	52274
6/13/2016	10:04 AM	12.72	12.74	12.7	12.726	50268
6/13/2016	10:05 AM	12.8	12.81	12.72	12.73	56220
6/13/2016	10:06 AM	12.79	12.85	12.765	12.81	57734
6/13/2016	10:07 AM	12.8	12.82	12.79	12.8	37546
6/13/2016	10:08 AM	12.89	12.89	12.79	12.81	48619
6/13/2016	10:09 AM	12.88	12.91	12.865	12.89	36837
6/13/2016	10:10 AM	12.92	12.92	12.86	12.88	41302
6/13/2016	10:11 AM	12.94	12.96	12.92	12.93	42903
6/13/2016	10:12 AM	12.83	12.945	12.83	12.945	61154
6/13/2016	10:13 AM	12.83	12.88	12.83	12.83	68425
6/13/2016	10:14 AM	12.83	12.86	12.82	12.83	27307
6/13/2016	10:15 AM	12.87	12.87	12.83	12.83	31478
6/13/2016	10:16 AM	12.83	12.89	12.83	12.88	25565
6/13/2016	10:17 AM	12.75	12.83	12.75	12.825	47997
6/13/2016	10:18 AM	12.76	12.76	12.73	12.75	47127
6/13/2016	10:19 AM	12.8	12.83	12.76	12.76	29913
6/13/2016	10:20 AM	12.81	12.82	12.79	12.8	24923
6/13/2016	10:21 AM	12.84	12.88	12.805	12.805	50911
6/13/2016	10:22 AM	12.75	12.84	12.73	12.84	38217
6/13/2016	10:23 AM	12.76	12.76	12.73	12.75	29692
6/13/2016	10:24 AM	12.75	12.76	12.73	12.76	31477
6/13/2016	10:25 AM	12.71	12.75	12.71	12.75	28798
6/13/2016	10:26 AM	12.74	12.74	12.71	12.71	19278
6/13/2016	10:27 AM	12.85	12.85	12.74	12.74	73041
6/13/2016	10:28 AM	12.78	12.84	12.77	12.84	29400
6/13/2016	10:29 AM	12.7	12.78	12.7	12.78	66931
6/13/2016	10:30 AM	12.68	12.7	12.68	12.69	29814
6/13/2016	10:31 AM	12.67	12.685	12.67	12.68	36053
6/13/2016	10:32 AM	12.68	12.69	12.66	12.67	48967
6/13/2016	10:33 AM	12.69	12.7	12.68	12.68	19641
6/13/2016	10:34 AM	12.71	12.71	12.67	12.68	22860
6/13/2016	10:35 AM	12.68	12.71	12.66	12.71	23550
6/13/2016	10:36 AM	12.69	12.69	12.67	12.68	17986
6/13/2016	10:37 AM	12.64	12.69	12.63	12.69	38468
6/13/2016	10:38 AM	12.67	12.69	12.64	12.64	11969
6/13/2016	10:39 AM	12.68	12.7	12.66	12.67	31192
6/13/2016	10:40 AM	12.74	12.74	12.68	12.68	38326
6/13/2016	10:41 AM	12.75	12.75	12.73	12.74	22783
6/13/2016	10:42 AM	12.79	12.79	12.72	12.75	44802
6/13/2016	10:43 AM	12.79	12.8	12.76	12.79	28520
6/13/2016	10:44 AM	12.79	12.81	12.77	12.8	36557
6/13/2016	10:45 AM	12.84	12.84	12.79	12.79	36458
6/13/2016	10:46 AM	12.8	12.83	12.79	12.83	14600
6/13/2016	10:47 AM	12.74	12.8	12.74	12.8	30677
6/13/2016	10:48 AM	12.78	12.81	12.74	12.74	18800
6/13/2016	10:49 AM	12.86	12.86	12.79	12.79	41643
6/13/2016	10:50 AM	12.82	12.86	12.81	12.86	37713
6/13/2016	10:51 AM	12.93	12.93	12.82	12.82	26432
6/13/2016	10:52 AM	12.93	12.94	12.91	12.94	52638
6/13/2016	10:53 AM	12.84	12.93	12.83	12.93	76818
6/13/2016	10:54 AM	12.78	12.85	12.78	12.85	27390
6/13/2016	10:55 AM	12.85	12.88	12.79	12.79	54414
6/13/2016	10:56 AM	12.87	12.87	12.81	12.84	15093
6/13/2016	10:57 AM	12.87	12.88	12.83	12.85	23177
6/13/2016	10:58 AM	12.88	12.9	12.87	12.88	25068
6/13/2016	10:59 AM	12.87	12.88	12.85	12.88	64590
6/13/2016	11:00 AM	12.88	12.88	12.82	12.87	11483
6/13/2016	11:01 AM	12.96	12.96	12.87	12.88	80908
6/13/2016	11:02 AM	12.89	12.95	12.89	12.95	21822
6/13/2016	11:03 AM	12.94	12.94	12.87	12.88	16103
6/13/2016	11:04 AM	12.94	12.94	12.9	12.93	23538
6/13/2016	11:05 AM	12.97	12.97	12.91	12.93	28099
6/13/2016	11:06 AM	12.98	12.98	12.95	12.97	28016
6/13/2016	11:07 AM	13	13	12.975	12.975	35300
6/13/2016	11:08 AM	12.951	13.01	12.951	13.01	34367
6/13/2016	11:09 AM	13.02	13.024	12.95	12.95	23536
6/13/2016	11:10 AM	12.97	13.03	12.97	13.03	11677
6/13/2016	11:11 AM	12.92	12.97	12.92	12.97	19072
6/13/2016	11:12 AM	12.94	12.94	12.92	12.92	22000
6/13/2016	11:13 AM	13.02	13.02	12.95	12.95	15817
6/13/2016	11:14 AM	13.04	13.07	13.03	13.03	39525
6/13/2016	11:15 AM	13.04	13.05	13.04	13.05	9561
6/13/2016	11:16 AM	13.06	13.07	13.03	13.04	22278
6/13/2016	11:17 AM	13.05	13.05	13.02	13.05	19565
6/13/2016	11:18 AM	13.085	13.09	13.02	13.04	19050
6/13/2016	11:19 AM	13.04	13.095	13.03	13.09	20947
6/13/2016	11:20 AM	13.1	13.1	13.05	13.05	22642
6/13/2016	11:21 AM	13.08	13.1	13.07	13.1	24198
6/13/2016	11:22 AM	13.07	13.1	13.065	13.09	46366
6/13/2016	11:23 AM	13.07	13.09	13.06	13.07	11327
6/13/2016	11:24 AM	13.06	13.09	13.06	13.08	12450
6/13/2016	11:25 AM	13.1	13.11	13.09	13.09	54149
6/13/2016	11:26 AM	13.15	13.16	13.11	13.11	92673
6/13/2016	11:27 AM	13.13	13.15	13.11	13.15	18873
6/13/2016	11:28 AM	13.12	13.15	13.12	13.13	16367
6/13/2016	11:29 AM	13.04	13.12	13.015	13.12	36847
6/13/2016	11:30 AM	13.1	13.11	13.04	13.04	15850
6/13/2016	11:31 AM	13.11	13.11	13.06	13.09	40569
6/13/2016	11:32 AM	13.15	13.15	13.12	13.12	18100
6/13/2016	11:33 AM	13.26	13.26	13.15	13.15	105176
6/13/2016	11:34 AM	13.34	13.35	13.26	13.26	103760
6/13/2016	11:35 AM	13.4	13.41	13.34	13.34	51814
6/13/2016	11:36 AM	13.42	13.44	13.39	13.39	23259
6/13/2016	11:37 AM	13.41	13.42	13.36	13.42	88727
6/13/2016	11:38 AM	13.46	13.46	13.39	13.4	35830
6/13/2016	11:39 AM	13.48	13.5	13.44	13.46	71811
6/13/2016	11:40 AM	13.54	13.545	13.47	13.48	74584
6/13/2016	11:41 AM	13.51	13.54	13.47	13.54	145229
6/13/2016	11:42 AM	13.49	13.5	13.46	13.5	28639
6/13/2016	11:43 AM	13.49	13.5	13.48	13.49	66824
6/13/2016	11:44 AM	13.461	13.491	13.46	13.48	38474
6/13/2016	11:45 AM	13.51	13.52	13.47	13.47	45467
6/13/2016	11:46 AM	13.62	13.62	13.52	13.52	46811
6/13/2016	11:47 AM	13.61	13.65	13.57	13.63	61835
6/13/2016	11:48 AM	13.65	13.65	13.605	13.605	21250
6/13/2016	11:49 AM	13.61	13.641	13.6	13.64	80198
6/13/2016	11:50 AM	13.67	13.69	13.62	13.62	36422
6/13/2016	11:51 AM	13.75	13.75	13.66	13.66	139164
6/13/2016	11:52 AM	13.75	13.75	13.71	13.75	119812
6/13/2016	11:53 AM	13.785	13.785	13.73	13.76	57523
6/13/2016	11:54 AM	13.79	13.83	13.77	13.78	42817
6/13/2016	11:55 AM	13.89	13.89	13.77	13.78	81128
6/13/2016	11:56 AM	13.94	13.95	13.89	13.897	51478
6/13/2016	11:57 AM	13.92	13.98	13.91	13.95	68619
6/13/2016	11:58 AM	13.95	13.96	13.91	13.91	32098
6/13/2016	11:59 AM	13.99	14	13.94	13.95	58564
6/13/2016	12:00 PM	13.95	14	13.95	14	76689
6/13/2016	12:01 PM	13.99	14	13.96	13.96	49848
6/13/2016	12:02 PM	13.9	14	13.89	13.99	94479
6/13/2016	12:03 PM	13.82	13.9	13.785	13.89	62261
6/13/2016	12:04 PM	13.84	13.86	13.78	13.82	103541
6/13/2016	12:05 PM	13.87	13.88	13.82	13.84	19439
6/13/2016	12:06 PM	13.86	13.9	13.86	13.88	12730
6/13/2016	12:07 PM	13.86	13.88	13.845	13.865	43588
6/13/2016	12:08 PM	13.76	13.88	13.755	13.85	41095
6/13/2016	12:09 PM	13.75	13.78	13.71	13.76	37055
6/13/2016	12:10 PM	13.73	13.78	13.72	13.75	51308
6/13/2016	12:11 PM	13.64	13.74	13.64	13.73	45108
6/13/2016	12:12 PM	13.69	13.69	13.62	13.65	45504
6/13/2016	12:13 PM	13.68	13.69	13.63	13.69	39691
6/13/2016	12:14 PM	13.69	13.74	13.66	13.67	60009
6/13/2016	12:15 PM	13.68	13.71	13.675	13.69	30923
6/13/2016	12:16 PM	13.67	13.68	13.65	13.68	38402
6/13/2016	12:17 PM	13.66	13.67	13.65	13.66	23573
6/13/2016	12:18 PM	13.69	13.69	13.64	13.65	47613
6/13/2016	12:19 PM	13.69	13.71	13.68	13.69	40979
6/13/2016	12:20 PM	13.75	13.75	13.68	13.68	40933
6/13/2016	12:21 PM	13.76	13.78	13.75	13.755	28485
6/13/2016	12:22 PM	13.78	13.79	13.52	13.75	173633
6/13/2016	12:23 PM	13.72	13.82	13.685	13.77	75690
6/13/2016	12:24 PM	13.73	13.85	13.715	13.715	89569
6/13/2016	12:25 PM	13.74	13.77	13.675	13.74	42419
6/13/2016	12:26 PM	13.74	13.75	13.69	13.73	26316
6/13/2016	12:27 PM	13.77	13.81	13.75	13.75	40810
6/13/2016	12:28 PM	13.73	13.78	13.71	13.77	24000
6/13/2016	12:29 PM	13.72	13.73	13.7	13.72	37300
6/13/2016	12:30 PM	13.72	13.75	13.69	13.71	33016
6/13/2016	12:31 PM	13.72	13.72	13.695	13.71	17646
6/13/2016	12:32 PM	13.76	13.78	13.72	13.72	22408
6/13/2016	12:33 PM	13.8	13.8	13.715	13.76	38956
6/13/2016	12:34 PM	13.8	13.82	13.785	13.81	26394
6/13/2016	12:35 PM	13.81	13.84	13.81	13.81	11675
6/13/2016	12:36 PM	13.77	13.82	13.77	13.81	8500
6/13/2016	12:37 PM	13.75	13.76	13.74	13.76	24500
6/13/2016	12:38 PM	13.76	13.77	13.71	13.75	55036
6/13/2016	12:39 PM	13.72	13.76	13.715	13.75	14555
6/13/2016	12:40 PM	13.75	13.75	13.73	13.73	14681
6/13/2016	12:41 PM	13.7	13.75	13.7	13.75	14850
6/13/2016	12:42 PM	13.7	13.71	13.68	13.7	34804
6/13/2016	12:43 PM	13.62	13.71	13.61	13.71	45762
6/13/2016	12:44 PM	13.62	13.65	13.57	13.63	27634
6/13/2016	12:45 PM	13.59	13.61	13.58	13.61	20426
6/13/2016	12:46 PM	13.64	13.64	13.56	13.58	30843
6/13/2016	12:47 PM	13.68	13.7	13.64	13.64	25754
6/13/2016	12:48 PM	13.7	13.7	13.68	13.68	28507
6/13/2016	12:49 PM	13.69	13.72	13.67	13.71	15927
6/13/2016	12:50 PM	13.7	13.71	13.68	13.68	14791
6/13/2016	12:51 PM	13.65	13.7	13.63	13.7	20674
6/13/2016	12:52 PM	13.65	13.65	13.64	13.64	8702
6/13/2016	12:53 PM	13.64	13.66	13.63	13.66	11000
6/13/2016	12:54 PM	13.655	13.655	13.64	13.64	2534
6/13/2016	12:55 PM	13.68	13.69	13.65	13.65	14177
6/13/2016	12:56 PM	13.68	13.7	13.675	13.675	11275
6/13/2016	12:57 PM	13.62	13.69	13.61	13.67	45295
6/13/2016	12:58 PM	13.64	13.66	13.615	13.615	11142
6/13/2016	12:59 PM	13.65	13.65	13.64	13.64	5360
6/13/2016	1:00 PM	13.69	13.7	13.64	13.655	10292
6/13/2016	1:01 PM	13.67	13.69	13.65	13.69	15905
6/13/2016	1:02 PM	13.73	13.74	13.66	13.67	19752
6/13/2016	1:03 PM	13.79	13.79	13.73	13.735	16200
6/13/2016	1:04 PM	13.82	13.82	13.79	13.79	34682
6/13/2016	1:05 PM	13.83	13.83	13.8	13.82	25183
6/13/2016	1:06 PM	13.84	13.84	13.82	13.83	19480
6/13/2016	1:07 PM	13.81	13.84	13.81	13.84	11898
6/13/2016	1:08 PM	13.83	13.83	13.81	13.825	8300
6/13/2016	1:09 PM	13.88	13.88	13.84	13.84	11800
6/13/2016	1:10 PM	13.92	13.925	13.89	13.89	23278
6/13/2016	1:11 PM	13.96	13.97	13.91	13.91	29022
6/13/2016	1:12 PM	13.97	13.97	13.94	13.96	22946
6/13/2016	1:13 PM	13.91	13.974	13.91	13.97	17404
6/13/2016	1:14 PM	13.92	13.92	13.91	13.91	9600
6/13/2016	1:15 PM	13.92	13.92	13.88	13.91	11724
6/13/2016	1:16 PM	13.95	13.96	13.92	13.92	17493
6/13/2016	1:17 PM	13.96	13.97	13.945	13.95	10261
6/13/2016	1:18 PM	13.96	13.98	13.96	13.96	17737
6/13/2016	1:19 PM	13.98	13.98	13.96	13.965	16588
6/13/2016	1:20 PM	13.95	13.98	13.95	13.97	20525
6/13/2016	1:21 PM	13.88	13.95	13.88	13.95	13636
6/13/2016	1:22 PM	13.9	13.9	13.88	13.88	9536
6/13/2016	1:23 PM	13.79	13.9	13.78	13.9	21675
6/13/2016	1:24 PM	13.78	13.8	13.76	13.79	33255
6/13/2016	1:25 PM	13.78	13.79	13.775	13.775	9625
6/13/2016	1:26 PM	13.79	13.79	13.76	13.785	15448
6/13/2016	1:27 PM	13.7	13.8	13.7	13.8	33428
6/13/2016	1:28 PM	13.73	13.73	13.7	13.71	12928
6/13/2016	1:29 PM	13.73	13.74	13.73	13.74	6823
6/13/2016	1:30 PM	13.7	13.74	13.7	13.73	13600
6/13/2016	1:31 PM	13.71	13.71	13.69	13.69	7434
6/13/2016	1:32 PM	13.64	13.7	13.623	13.7	26928
6/13/2016	1:33 PM	13.65	13.66	13.64	13.64	17026
6/13/2016	1:34 PM	13.65	13.65	13.64	13.645	10522
6/13/2016	1:35 PM	13.68	13.68	13.64	13.65	27084
6/13/2016	1:36 PM	13.75	13.77	13.69	13.69	21583
6/13/2016	1:37 PM	13.79	13.79	13.74	13.75	16978
6/13/2016	1:38 PM	13.82	13.85	13.79	13.79	15766
6/13/2016	1:39 PM	13.79	13.84	13.76	13.83	9153
6/13/2016	1:40 PM	13.82	13.83	13.79	13.8	23487
6/13/2016	1:41 PM	13.86	13.88	13.82	13.82	30677
6/13/2016	1:42 PM	13.9	13.92	13.87	13.87	30477
6/13/2016	1:43 PM	13.845	13.89	13.83	13.89	19349
6/13/2016	1:44 PM	13.89	13.89	13.82	13.84	18186
6/13/2016	1:45 PM	13.78	13.9	13.77	13.89	46807
6/13/2016	1:46 PM	13.78	13.795	13.77	13.78	22704
6/13/2016	1:47 PM	13.85	13.85	13.78	13.79	15321
6/13/2016	1:48 PM	13.86	13.86	13.84	13.85	8700
6/13/2016	1:49 PM	13.85	13.87	13.84	13.87	7321
6/13/2016	1:50 PM	13.88	13.905	13.86	13.86	38543
6/13/2016	1:51 PM	13.93	13.94	13.89	13.89	52177
6/13/2016	1:52 PM	14.02	14.05	13.92	13.92	102169
6/13/2016	1:53 PM	13.98	14.03	13.97	14.03	8810
6/13/2016	1:54 PM	14.097	14.097	13.99	13.99	38546
6/13/2016	1:55 PM	14.11	14.12	14.07	14.1	41159
6/13/2016	1:56 PM	14.15	14.16	14.106	14.11	65720
6/13/2016	1:57 PM	14.16	14.19	14.14	14.15	90798
6/13/2016	1:58 PM	14.081	14.15	14.08	14.15	22386
6/13/2016	1:59 PM	14.12	14.12	14.06	14.09	17467
6/13/2016	2:00 PM	14.09	14.12	14.09	14.12	7662
6/13/2016	2:01 PM	14.11	14.11	14.01	14.09	36532
6/13/2016	2:02 PM	14.08	14.1	14.07	14.1	15137
6/13/2016	2:03 PM	14.16	14.16	14.07	14.07	15680
6/13/2016	2:04 PM	14.11	14.16	14.1	14.16	23946
6/13/2016	2:05 PM	14.1	14.1	14.07	14.09	6250
6/13/2016	2:06 PM	14.11	14.11	14.09	14.1	4982
6/13/2016	2:07 PM	14.08	14.11	14.07	14.11	17237
6/13/2016	2:08 PM	14.07	14.1	14.07	14.08	17160
6/13/2016	2:09 PM	14.01	14.08	13.99	14.08	39506
6/13/2016	2:10 PM	14.03	14.03	14	14.01	11293
6/13/2016	2:11 PM	14.09	14.09	14	14.02	37402
6/13/2016	2:12 PM	14.08	14.1	14.08	14.095	9623
6/13/2016	2:13 PM	14.06	14.08	14.04	14.08	16366
6/13/2016	2:14 PM	14.074	14.074	14.04	14.05	22012
6/13/2016	2:15 PM	14.08	14.09	14.05	14.075	11755
6/13/2016	2:16 PM	14.13	14.13	14.09	14.09	27241
6/13/2016	2:17 PM	14.14	14.14	14.12	14.12	8670
6/13/2016	2:18 PM	14.18	14.18	14.12	14.13	41237
6/13/2016	2:19 PM	14.24	14.25	14.18	14.18	72515
6/13/2016	2:20 PM	14.24	14.25	14.23	14.245	11399
6/13/2016	2:21 PM	14.31	14.31	14.23	14.24	142655
6/13/2016	2:22 PM	14.36	14.37	14.32	14.32	26924
6/13/2016	2:23 PM	14.34	14.36	14.34	14.36	17488
6/13/2016	2:24 PM	14.341	14.341	14.33	14.33	21630
6/13/2016	2:25 PM	14.36	14.36	14.33	14.34	22538
6/13/2016	2:26 PM	14.41	14.43	14.37	14.37	205639
6/13/2016	2:27 PM	14.43	14.45	14.4	14.4	43100
6/13/2016	2:28 PM	14.43	14.44	14.415	14.44	52458
6/13/2016	2:29 PM	14.395	14.43	14.385	14.43	46977
6/13/2016	2:30 PM	14.41	14.43	14.4	14.4	26212
6/13/2016	2:31 PM	14.48	14.48	14.42	14.42	28069
6/13/2016	2:32 PM	14.45	14.49	14.44	14.48	25738
6/13/2016	2:33 PM	14.45	14.47	14.44	14.455	15307
6/13/2016	2:34 PM	14.335	14.44	14.32	14.43	54913
6/13/2016	2:35 PM	14.37	14.375	14.33	14.33	30319
6/13/2016	2:36 PM	14.35	14.37	14.33	14.37	37223
6/13/2016	2:37 PM	14.315	14.33	14.31	14.33	19454
6/13/2016	2:38 PM	14.34	14.36	14.315	14.315	22256
6/13/2016	2:39 PM	14.36	14.365	14.335	14.34	9780
6/13/2016	2:40 PM	14.35	14.36	14.35	14.36	534
6/13/2016	2:41 PM	14.31	14.36	14.29	14.36	30158
6/13/2016	2:42 PM	14.29	14.32	14.29	14.311	22167
6/13/2016	2:43 PM	14.295	14.305	14.29	14.29	6365
6/13/2016	2:44 PM	14.23	14.31	14.22	14.3	33372
6/13/2016	2:45 PM	14.26	14.26	14.24	14.24	6897
6/13/2016	2:46 PM	14.34	14.34	14.235	14.26	75559
6/13/2016	2:47 PM	14.33	14.35	14.32	14.33	14077
6/13/2016	2:48 PM	14.36	14.36	14.33	14.335	32326
6/13/2016	2:49 PM	14.36	14.37	14.355	14.355	19952
6/13/2016	2:50 PM	14.44	14.44	14.36	14.36	102579
6/13/2016	2:51 PM	14.44	14.44	14.414	14.43	12327
6/13/2016	2:52 PM	14.49	14.5	14.44	14.445	13095
6/13/2016	2:53 PM	14.57	14.57	14.49	14.49	137412
6/13/2016	2:54 PM	14.62	14.65	14.58	14.58	81752
6/13/2016	2:55 PM	14.58	14.63	14.58	14.625	58601
6/13/2016	2:56 PM	14.55	14.6	14.53	14.58	63444
6/13/2016	2:57 PM	14.55	14.56	14.535	14.55	17689
6/13/2016	2:58 PM	14.57	14.57	14.55	14.554	5752
6/13/2016	2:59 PM	14.63	14.64	14.58	14.58	29901
6/13/2016	3:00 PM	14.72	14.72	14.635	14.635	62562
6/13/2016	3:01 PM	14.76	14.77	14.715	14.72	30714
6/13/2016	3:02 PM	14.78	14.78	14.75	14.76	51829
6/13/2016	3:03 PM	14.83	14.83	14.76	14.785	51302
6/13/2016	3:04 PM	14.88	14.885	14.83	14.83	37132
6/13/2016	3:05 PM	14.93	14.94	14.88	14.88	36649
6/13/2016	3:06 PM	15.08	15.08	14.93	14.93	192788
6/13/2016	3:07 PM	15	15.12	14.98	15.07	81567
6/13/2016	3:08 PM	15.05	15.05	14.99	14.99	43340
6/13/2016	3:09 PM	15.08	15.08	15.03	15.05	14422
6/13/2016	3:10 PM	15.16	15.16	15.06	15.06	61057
6/13/2016	3:11 PM	15.14	15.21	15.13	15.16	131205
6/13/2016	3:12 PM	15.14	15.14	15.11	15.14	39427
6/13/2016	3:13 PM	15.17	15.18	15.14	15.14	40267
6/13/2016	3:14 PM	15.24	15.25	15.17	15.17	45349
6/13/2016	3:15 PM	15.21	15.26	15.2	15.245	52359
6/13/2016	3:16 PM	15.14	15.2	15.105	15.2	60029
6/13/2016	3:17 PM	15.12	15.16	15.12	15.14	38550
6/13/2016	3:18 PM	15.19	15.22	15.12	15.12	41131
6/13/2016	3:19 PM	15.22	15.27	15.19	15.19	57026
6/13/2016	3:20 PM	15.14	15.23	15.13	15.23	39620
6/13/2016	3:21 PM	15.02	15.13	15.015	15.13	65852
6/13/2016	3:22 PM	14.94	15.02	14.94	15.01	94735
6/13/2016	3:23 PM	14.94	14.98	14.93	14.94	47601
6/13/2016	3:24 PM	14.94	14.97	14.9	14.94	117503
6/13/2016	3:25 PM	14.97	14.97	14.89	14.94	143028
6/13/2016	3:26 PM	14.92	14.97	14.89	14.96	31588
6/13/2016	3:27 PM	15.1	15.1	14.91	14.925	43314
6/13/2016	3:28 PM	15.21	15.21	15.09	15.09	51669
6/13/2016	3:29 PM	15.09	15.2	15.09	15.2	52810
6/13/2016	3:30 PM	15.11	15.17	15.09	15.1	48809
6/13/2016	3:31 PM	15.08	15.14	15.05	15.12	52893
6/13/2016	3:32 PM	15	15.1	15	15.086	34129
6/13/2016	3:33 PM	14.97	15.04	14.94	14.99	91950
6/13/2016	3:34 PM	15.075	15.075	14.97	14.97	45632
6/13/2016	3:35 PM	15.1	15.1	14.99	15.075	49600
6/13/2016	3:36 PM	15.14	15.14	15.07	15.09	30985
6/13/2016	3:37 PM	15.19	15.22	15.12	15.13	66848
6/13/2016	3:38 PM	15.27	15.28	15.17	15.19	56869
6/13/2016	3:39 PM	15.25	15.33	15.24	15.27	137767
6/13/2016	3:40 PM	15.29	15.32	15.23	15.25	35712
6/13/2016	3:41 PM	15.39	15.42	15.3	15.3	70680
6/13/2016	3:42 PM	15.32	15.4	15.31	15.4	77059
6/13/2016	3:43 PM	15.36	15.38	15.31	15.32	65092
6/13/2016	3:44 PM	15.42	15.44	15.35	15.35	89590
6/13/2016	3:45 PM	15.42	15.42	15.375	15.41	28921
6/13/2016	3:46 PM	15.46	15.46	15.39	15.43	52375
6/13/2016	3:47 PM	15.39	15.46	15.37	15.45	31620
6/13/2016	3:48 PM	15.44	15.44	15.39	15.39	32828
6/13/2016	3:49 PM	15.47	15.48	15.42	15.44	63543
6/13/2016	3:50 PM	15.5	15.5	15.46	15.48	42461
6/13/2016	3:51 PM	15.63	15.63	15.5	15.5	95408
6/13/2016	3:52 PM	15.65	15.66	15.63	15.63	33518
6/13/2016	3:53 PM	15.71	15.71	15.64	15.65	70594
6/13/2016	3:54 PM	15.75	15.75	15.69	15.72	111901
6/13/2016	3:55 PM	15.61	15.74	15.55	15.74	86671
6/13/2016	3:56 PM	15.64	15.69	15.62	15.62	146701
6/13/2016	3:57 PM	15.69	15.7	15.62	15.64	60435
6/13/2016	3:58 PM	15.69	15.714	15.69	15.69	66222
6/13/2016	3:59 PM	15.75	15.75	15.68	15.69	103020
6/13/2016	4:00 PM	15.7	15.76	15.68	15.75	128103
6/14/2016	9:31 AM	16.18	16.29	16.1	16.27	233801
6/14/2016	9:32 AM	16.16	16.24	16.14	16.18	76319
6/14/2016	9:33 AM	16.03	16.16	16.03	16.155	131651
6/14/2016	9:34 AM	15.94	16.09	15.92	16.04	157763
6/14/2016	9:35 AM	15.97	16.09	15.91	15.93	99328
6/14/2016	9:36 AM	15.77	15.98	15.74	15.97	117588
6/14/2016	9:37 AM	15.48	15.77	15.47	15.75	202160
6/14/2016	9:38 AM	15.36	15.49	15.36	15.48	92069
6/14/2016	9:39 AM	15.05	15.36	15.03	15.36	176930
6/14/2016	9:40 AM	15.18	15.26	15.01	15.04	185268
6/14/2016	9:41 AM	14.86	15.186	14.84	15.17	173233
6/14/2016	9:42 AM	14.625	14.87	14.62	14.87	184346
6/14/2016	9:43 AM	14.59	14.705	14.55	14.63	127153
6/14/2016	9:44 AM	14.85	14.87	14.58	14.59	141465
6/14/2016	9:45 AM	14.86	14.89	14.81	14.84	42757
6/14/2016	9:46 AM	15.08	15.09	14.81	14.85	113619
6/14/2016	9:47 AM	15.14	15.23	15	15.08	126267
6/14/2016	9:48 AM	15.14	15.23	15.12	15.14	73918
6/14/2016	9:49 AM	15.47	15.47	15.16	15.16	124531
6/14/2016	9:50 AM	15.38	15.51	15.34	15.48	146003
6/14/2016	9:51 AM	15.32	15.41	15.31	15.38	54080
6/14/2016	9:52 AM	15.49	15.49	15.31	15.31	66238
6/14/2016	9:53 AM	15.7	15.71	15.5	15.5	84095
6/14/2016	9:54 AM	15.69	15.74	15.66	15.7	84867
6/14/2016	9:55 AM	15.67	15.73	15.66	15.68	75959
6/14/2016	9:56 AM	15.53	15.67	15.51	15.665	88468
6/14/2016	9:57 AM	15.6	15.65	15.53	15.53	39843
6/14/2016	9:58 AM	15.525	15.63	15.5	15.6	57522
6/14/2016	9:59 AM	15.59	15.62	15.53	15.58	49199
6/14/2016	10:00 AM	15.44	15.6	15.42	15.6	59094
6/14/2016	10:01 AM	15.36	15.5	15.355	15.42	67488
6/14/2016	10:02 AM	15.28	15.4	15.23	15.37	60635
6/14/2016	10:03 AM	15.35	15.44	15.29	15.3	67324
6/14/2016	10:04 AM	15.48	15.49	15.35	15.354	61560
6/14/2016	10:05 AM	15.44	15.57	15.44	15.48	68611
6/14/2016	10:06 AM	15.54	15.55	15.44	15.44	44176
6/14/2016	10:07 AM	15.75	15.77	15.55	15.55	108396
6/14/2016	10:08 AM	15.7	15.75	15.7	15.75	45990
6/14/2016	10:09 AM	15.82	15.83	15.67	15.69	84276
6/14/2016	10:10 AM	15.88	15.9	15.81	15.82	67111
6/14/2016	10:11 AM	15.835	15.88	15.816	15.88	44409
6/14/2016	10:12 AM	15.8	15.85	15.73	15.84	48916
6/14/2016	10:13 AM	15.93	16.01	15.78	15.78	100287
6/14/2016	10:14 AM	15.93	15.95	15.88	15.94	67936
6/14/2016	10:15 AM	16.04	16.06	15.915	15.93	83152
6/14/2016	10:16 AM	16.09	16.09	16.035	16.04	51436
6/14/2016	10:17 AM	16.15	16.18	16.1	16.1	62133
6/14/2016	10:18 AM	16.192	16.27	16.16	16.16	118639
6/14/2016	10:19 AM	16.2	16.27	16.19	16.19	56133
6/14/2016	10:20 AM	16.41	16.43	16.19	16.195	106885
6/14/2016	10:21 AM	16.44	16.45	16.35	16.4	87184
6/14/2016	10:22 AM	16.51	16.54	16.44	16.44	78638
6/14/2016	10:23 AM	16.39	16.51	16.385	16.5	130380
6/14/2016	10:24 AM	16.38	16.39	16.35	16.39	67250
6/14/2016	10:25 AM	16.58	16.59	16.4	16.4	81652
6/14/2016	10:26 AM	16.61	16.63	16.575	16.585	63232
6/14/2016	10:27 AM	16.6	16.66	16.58	16.61	122948
6/14/2016	10:28 AM	16.41	16.61	16.4	16.6	88317
6/14/2016	10:29 AM	16.251	16.41	16.24	16.41	77110
6/14/2016	10:30 AM	16.2	16.3	16.15	16.26	43015
6/14/2016	10:31 AM	16.05	16.22	16.045	16.2	71950
6/14/2016	10:32 AM	16.21	16.21	15.98	16.05	82229
6/14/2016	10:33 AM	15.98	16.2	15.89	16.2	75862
6/14/2016	10:34 AM	16.04	16.07	15.9	15.97	76050
6/14/2016	10:35 AM	16.21	16.21	16	16.04	43741
6/14/2016	10:36 AM	16.15	16.21	16.04	16.2	59046
6/14/2016	10:37 AM	16.32	16.33	16.15	16.15	75041
6/14/2016	10:38 AM	16.36	16.47	16.32	16.32	73205
6/14/2016	10:39 AM	16.32	16.4	16.28	16.36	68395
6/14/2016	10:40 AM	16.2	16.3	16.12	16.295	109573
6/14/2016	10:41 AM	16.14	16.27	16.14	16.2	62591
6/14/2016	10:42 AM	16.22	16.26	16.15	16.15	51954
6/14/2016	10:43 AM	16.06	16.22	16.04	16.22	45098
6/14/2016	10:44 AM	15.97	16.07	15.96	16.07	46400
6/14/2016	10:45 AM	16.08	16.08	15.96	15.96	43169
6/14/2016	10:46 AM	16.14	16.18	16.08	16.08	34324
6/14/2016	10:47 AM	16.08	16.14	16.05	16.14	43783
6/14/2016	10:48 AM	16.24	16.24	16.1	16.1	68269
6/14/2016	10:49 AM	16.47	16.48	16.25	16.25	96972
6/14/2016	10:50 AM	16.32	16.47	16.32	16.47	38231
6/14/2016	10:51 AM	16.33	16.4	16.28	16.32	40173
6/14/2016	10:52 AM	16.45	16.47	16.32	16.32	43655
6/14/2016	10:53 AM	16.64	16.64	16.43	16.44	128611
6/14/2016	10:54 AM	16.52	16.63	16.5	16.63	92040
6/14/2016	10:55 AM	16.61	16.64	16.54	16.54	53231
6/14/2016	10:56 AM	16.61	16.69	16.565	16.62	56284
6/14/2016	10:57 AM	16.69	16.75	16.603	16.605	52347
6/14/2016	10:58 AM	16.69	16.74	16.63	16.67	64075
6/14/2016	10:59 AM	16.69	16.72	16.67	16.7	18728
6/14/2016	11:00 AM	16.56	16.7	16.52	16.67	89176
6/14/2016	11:01 AM	16.65	16.68	16.57	16.57	36854
6/14/2016	11:02 AM	16.596	16.65	16.52	16.65	67766
6/14/2016	11:03 AM	16.55	16.68	16.55	16.59	32131
6/14/2016	11:04 AM	16.55	16.61	16.54	16.56	39390
6/14/2016	11:05 AM	16.43	16.59	16.4	16.56	78915
6/14/2016	11:06 AM	16.39	16.44	16.39	16.425	15586
6/14/2016	11:07 AM	16.38	16.47	16.38	16.39	41194
6/14/2016	11:08 AM	16.21	16.39	16.2	16.39	59639
6/14/2016	11:09 AM	16.22	16.24	16.15	16.2	35641
6/14/2016	11:10 AM	16.24	16.29	16.2	16.23	60500
6/14/2016	11:11 AM	16.33	16.35	16.24	16.24	30969
6/14/2016	11:12 AM	16.22	16.36	16.19	16.35	28870
6/14/2016	11:13 AM	16.285	16.3	16.205	16.21	33728
6/14/2016	11:14 AM	16.37	16.37	16.24	16.29	24621
6/14/2016	11:15 AM	16.44	16.48	16.36	16.37	42488
6/14/2016	11:16 AM	16.41	16.48	16.41	16.42	23907
6/14/2016	11:17 AM	16.37	16.43	16.37	16.42	12771
6/14/2016	11:18 AM	16.41	16.42	16.34	16.37	26490
6/14/2016	11:19 AM	16.56	16.57	16.41	16.41	49411
6/14/2016	11:20 AM	16.32	16.57	16.3	16.56	44205
6/14/2016	11:21 AM	16.28	16.31	16.21	16.31	56634
6/14/2016	11:22 AM	16.11	16.29	16.06	16.29	61144
6/14/2016	11:23 AM	16.11	16.135	16.09	16.11	27748
6/14/2016	11:24 AM	16.19	16.2	16.04	16.1	49556
6/14/2016	11:25 AM	16.02	16.18	16.02	16.18	37256
6/14/2016	11:26 AM	16.12	16.13	16.02	16.02	28903
6/14/2016	11:27 AM	16.23	16.23	16.12	16.12	48449
6/14/2016	11:28 AM	16.37	16.38	16.245	16.245	59821
6/14/2016	11:29 AM	16.24	16.36	16.14	16.36	60637
6/14/2016	11:30 AM	16.21	16.34	16.19	16.24	52919
6/14/2016	11:31 AM	16.13	16.21	16.02	16.2	88834
6/14/2016	11:32 AM	16.03	16.19	15.98	16.13	115262
6/14/2016	11:33 AM	15.98	16.07	15.93	16.03	137980
6/14/2016	11:34 AM	15.88	15.99	15.82	15.98	108309
6/14/2016	11:35 AM	15.815	15.89	15.81	15.87	57377
6/14/2016	11:36 AM	15.62	15.81	15.595	15.81	109611
6/14/2016	11:37 AM	15.5	15.62	15.49	15.62	102223
6/14/2016	11:38 AM	15.6	15.64	15.46	15.5	76363
6/14/2016	11:39 AM	15.54	15.63	15.53	15.62	33683
6/14/2016	11:40 AM	15.53	15.58	15.46	15.53	52492
6/14/2016	11:41 AM	15.474	15.56	15.44	15.525	31193
6/14/2016	11:42 AM	15.58	15.6	15.45	15.47	49874
6/14/2016	11:43 AM	15.47	15.62	15.45	15.59	56898
6/14/2016	11:44 AM	15.61	15.62	15.47	15.47	59598
6/14/2016	11:45 AM	15.63	15.7	15.59	15.61	63233
6/14/2016	11:46 AM	15.75	15.75	15.64	15.64	58351
6/14/2016	11:47 AM	15.76	15.77	15.73	15.76	34020
6/14/2016	11:48 AM	15.73	15.77	15.71	15.75	21318
6/14/2016	11:49 AM	15.68	15.73	15.65	15.73	38296
6/14/2016	11:50 AM	15.76	15.82	15.69	15.69	48298
6/14/2016	11:51 AM	15.8	15.89	15.74	15.77	67028
6/14/2016	11:52 AM	15.83	15.84	15.81	15.81	22356
6/14/2016	11:53 AM	15.99	15.99	15.85	15.85	45801
6/14/2016	11:54 AM	15.87	16.04	15.87	16	75242
6/14/2016	11:55 AM	15.84	15.87	15.83	15.87	43935
6/14/2016	11:56 AM	15.95	15.97	15.85	15.85	45675
6/14/2016	11:57 AM	16.03	16.03	15.94	15.94	72674
6/14/2016	11:58 AM	16.03	16.03	15.99	16.03	31525
6/14/2016	11:59 AM	16.05	16.06	16.01	16.03	30397
6/14/2016	12:00 PM	16.09	16.12	16.05	16.05	52905
6/14/2016	12:01 PM	16.02	16.11	15.97	16.08	47442
6/14/2016	12:02 PM	16.09	16.12	16.03	16.03	34095
6/14/2016	12:03 PM	16.064	16.13	16.02	16.1	37908
6/14/2016	12:04 PM	15.89	16.06	15.88	16.06	47732
6/14/2016	12:05 PM	15.89	15.9	15.83	15.88	27620
6/14/2016	12:06 PM	15.96	15.98	15.88	15.88	37533
6/14/2016	12:07 PM	15.98	16	15.95	15.96	36286
6/14/2016	12:08 PM	15.92	15.98	15.9	15.97	25500
6/14/2016	12:09 PM	15.86	15.91	15.86	15.91	27241
6/14/2016	12:10 PM	15.82	15.85	15.8	15.85	37959
6/14/2016	12:11 PM	15.76	15.83	15.74	15.815	42946
6/14/2016	12:12 PM	15.87	15.88	15.75	15.76	24865
6/14/2016	12:13 PM	15.86	15.89	15.81	15.88	53176
6/14/2016	12:14 PM	15.77	15.87	15.75	15.86	32233
6/14/2016	12:15 PM	15.67	15.79	15.67	15.78	77167
6/14/2016	12:16 PM	15.67	15.68	15.65	15.67	42157
6/14/2016	12:17 PM	15.67	15.7	15.65	15.68	22988
6/14/2016	12:18 PM	15.56	15.66	15.54	15.66	36971
6/14/2016	12:19 PM	15.66	15.67	15.54	15.57	39800
6/14/2016	12:20 PM	15.66	15.74	15.66	15.665	43323
6/14/2016	12:21 PM	15.58	15.66	15.555	15.66	19913
6/14/2016	12:22 PM	15.56	15.6	15.55	15.57	33188
6/14/2016	12:23 PM	15.5	15.58	15.5	15.56	31073
6/14/2016	12:24 PM	15.43	15.54	15.43	15.51	60549
6/14/2016	12:25 PM	15.38	15.42	15.35	15.42	63897
6/14/2016	12:26 PM	15.15	15.375	15.1	15.37	169729
6/14/2016	12:27 PM	15.06	15.16	15.06	15.15	81780
6/14/2016	12:28 PM	15.16	15.18	15.07	15.07	54051
6/14/2016	12:29 PM	15.01	15.19	14.98	15.16	91841
6/14/2016	12:30 PM	15.07	15.105	15	15.01	32271
6/14/2016	12:31 PM	15.16	15.19	15.06	15.074	79508
6/14/2016	12:32 PM	15.2	15.22	15.145	15.16	43439
6/14/2016	12:33 PM	15.13	15.23	15.11	15.21	29794
6/14/2016	12:34 PM	15.17	15.174	15.135	15.14	13507
6/14/2016	12:35 PM	15.22	15.22	15.15	15.17	21750
6/14/2016	12:36 PM	15.19	15.24	15.18	15.225	17244
6/14/2016	12:37 PM	15.24	15.24	15.135	15.18	27603
6/14/2016	12:38 PM	15.35	15.37	15.23	15.23	38200
6/14/2016	12:39 PM	15.34	15.35	15.27	15.35	21135
6/14/2016	12:40 PM	15.32	15.43	15.32	15.36	24860
6/14/2016	12:41 PM	15.36	15.38	15.29	15.31	55195
6/14/2016	12:42 PM	15.45	15.45	15.362	15.38	38153
6/14/2016	12:43 PM	15.41	15.5	15.41	15.44	33923
6/14/2016	12:44 PM	15.51	15.52	15.41	15.41	30649
6/14/2016	12:45 PM	15.5	15.595	15.49	15.513	49285
6/14/2016	12:46 PM	15.64	15.64	15.5	15.5	39817
6/14/2016	12:47 PM	15.52	15.68	15.52	15.645	55721
6/14/2016	12:48 PM	15.48	15.53	15.48	15.53	44065
6/14/2016	12:49 PM	15.38	15.49	15.38	15.48	40511
6/14/2016	12:50 PM	15.45	15.47	15.37	15.375	18344
6/14/2016	12:51 PM	15.44	15.45	15.42	15.44	24572
6/14/2016	12:52 PM	15.41	15.52	15.4	15.45	23191
6/14/2016	12:53 PM	15.5	15.51	15.404	15.41	19471
6/14/2016	12:54 PM	15.43	15.56	15.43	15.49	26493
6/14/2016	12:55 PM	15.45	15.45	15.36	15.42	29121
6/14/2016	12:56 PM	15.4	15.45	15.35	15.45	19567
6/14/2016	12:57 PM	15.38	15.41	15.34	15.41	21036
6/14/2016	12:58 PM	15.55	15.58	15.37	15.38	46634
6/14/2016	12:59 PM	15.63	15.64	15.55	15.55	64584
6/14/2016	1:00 PM	15.54	15.63	15.52	15.63	23638
6/14/2016	1:01 PM	15.58	15.62	15.53	15.55	35308
6/14/2016	1:02 PM	15.48	15.57	15.473	15.56	22930
6/14/2016	1:03 PM	15.43	15.48	15.43	15.48	32290
6/14/2016	1:04 PM	15.38	15.434	15.34	15.43	29985
6/14/2016	1:05 PM	15.36	15.41	15.36	15.38	22908
6/14/2016	1:06 PM	15.42	15.46	15.363	15.364	20440
6/14/2016	1:07 PM	15.41	15.425	15.4	15.4	18420
6/14/2016	1:08 PM	15.46	15.47	15.4	15.41	26353
6/14/2016	1:09 PM	15.6	15.6	15.44	15.46	34624
6/14/2016	1:10 PM	15.67	15.67	15.6	15.61	30917
6/14/2016	1:11 PM	15.83	15.844	15.67	15.67	52462
6/14/2016	1:12 PM	15.86	15.86	15.8	15.83	30407
6/14/2016	1:13 PM	15.67	15.85	15.67	15.85	38253
6/14/2016	1:14 PM	15.81	15.82	15.67	15.67	22665
6/14/2016	1:15 PM	15.81	15.83	15.77	15.8	20541
6/14/2016	1:16 PM	15.79	15.84	15.79	15.81	34729
6/14/2016	1:17 PM	15.8	15.818	15.77	15.78	14401
6/14/2016	1:18 PM	15.65	15.8	15.63	15.8	48923
6/14/2016	1:19 PM	15.72	15.75	15.64	15.65	59635
6/14/2016	1:20 PM	15.64	15.75	15.64	15.72	33100
6/14/2016	1:21 PM	15.65	15.66	15.6	15.64	12443
6/14/2016	1:22 PM	15.66	15.66	15.59	15.65	15315
6/14/2016	1:23 PM	15.68	15.68	15.66	15.66	14486
6/14/2016	1:24 PM	15.68	15.68	15.64	15.674	14480
6/14/2016	1:25 PM	15.71	15.73	15.66	15.68	18939
6/14/2016	1:26 PM	15.73	15.76	15.69	15.7	16334
6/14/2016	1:27 PM	15.79	15.84	15.74	15.74	26994
6/14/2016	1:28 PM	15.81	15.82	15.75	15.79	24358
6/14/2016	1:29 PM	15.71	15.82	15.71	15.81	20031
6/14/2016	1:30 PM	15.8	15.8	15.67	15.71	35084
6/14/2016	1:31 PM	15.8	15.82	15.78	15.806	25714
6/14/2016	1:32 PM	15.78	15.83	15.78	15.81	17700
6/14/2016	1:33 PM	15.7	15.77	15.7	15.77	23394
6/14/2016	1:34 PM	15.68	15.74	15.66	15.67	30178
6/14/2016	1:35 PM	15.59	15.68	15.59	15.68	56395
6/14/2016	1:36 PM	15.62	15.64	15.56	15.6	52090
6/14/2016	1:37 PM	15.68	15.68	15.62	15.62	24473
6/14/2016	1:38 PM	15.69	15.7	15.67	15.67	10568
6/14/2016	1:39 PM	15.67	15.72	15.645	15.69	32467
6/14/2016	1:40 PM	15.73	15.73	15.67	15.67	11707
6/14/2016	1:41 PM	15.79	15.84	15.73	15.73	39536
6/14/2016	1:42 PM	15.72	15.79	15.72	15.79	25880
6/14/2016	1:43 PM	15.76	15.77	15.72	15.72	18518
6/14/2016	1:44 PM	15.78	15.81	15.73	15.76	34240
6/14/2016	1:45 PM	15.82	15.834	15.8	15.8	16200
6/14/2016	1:46 PM	15.81	15.84	15.79	15.82	20250
6/14/2016	1:47 PM	15.8	15.82	15.72	15.8	44272
6/14/2016	1:48 PM	15.8	15.84	15.77	15.79	29823
6/14/2016	1:49 PM	15.8	15.82	15.78	15.8	12874
6/14/2016	1:50 PM	15.87	15.94	15.79	15.81	51385
6/14/2016	1:51 PM	15.93	15.97	15.88	15.88	50094
6/14/2016	1:52 PM	16.01	16.05	15.94	15.94	61271
6/14/2016	1:53 PM	16.09	16.09	15.99	16.02	37186
6/14/2016	1:54 PM	16.13	16.13	16.09	16.09	35530
6/14/2016	1:55 PM	16.13	16.17	16.11	16.12	25591
6/14/2016	1:56 PM	16.17	16.197	16.11	16.135	39056
6/14/2016	1:57 PM	16.11	16.19	16.11	16.19	27997
6/14/2016	1:58 PM	16.19	16.19	16.1	16.1	24763
6/14/2016	1:59 PM	16.24	16.24	16.183	16.19	28012
6/14/2016	2:00 PM	16.21	16.26	16.2	16.24	36266
6/14/2016	2:01 PM	16.24	16.24	16.17	16.22	42455
6/14/2016	2:02 PM	16.25	16.26	16.23	16.23	23218
6/14/2016	2:03 PM	16.14	16.27	16.14	16.27	37463
6/14/2016	2:04 PM	16.07	16.17	16.07	16.14	38866
6/14/2016	2:05 PM	16.13	16.18	16.07	16.08	18239
6/14/2016	2:06 PM	16.09	16.11	16.05	16.11	17669
6/14/2016	2:07 PM	16.15	16.17	16.1	16.1	25901
6/14/2016	2:08 PM	16.18	16.18	16.14	16.14	25553
6/14/2016	2:09 PM	16.12	16.21	16.08	16.17	37755
6/14/2016	2:10 PM	16.08	16.11	16.08	16.11	11883
6/14/2016	2:11 PM	16.21	16.21	16.08	16.09	37214
6/14/2016	2:12 PM	16.18	16.24	16.18	16.2	17020
6/14/2016	2:13 PM	16.1	16.19	16.1	16.19	13150
6/14/2016	2:14 PM	15.92	16.09	15.92	16.09	47971
6/14/2016	2:15 PM	15.92	15.93	15.88	15.92	30440
6/14/2016	2:16 PM	15.94	15.97	15.87	15.93	34297
6/14/2016	2:17 PM	15.99	16.04	15.95	15.95	26671
6/14/2016	2:18 PM	15.93	15.99	15.92	15.99	20116
6/14/2016	2:19 PM	15.8	15.93	15.78	15.92	40846
6/14/2016	2:20 PM	15.79	15.8	15.72	15.79	39172
6/14/2016	2:21 PM	15.78	15.81	15.75	15.78	17660
6/14/2016	2:22 PM	15.71	15.77	15.69	15.77	17263
6/14/2016	2:23 PM	15.79	15.82	15.72	15.73	23385
6/14/2016	2:24 PM	15.73	15.84	15.73	15.81	37463
6/14/2016	2:25 PM	15.62	15.715	15.61	15.71	49241
6/14/2016	2:26 PM	15.65	15.77	15.6	15.63	43008
6/14/2016	2:27 PM	15.72	15.73	15.62	15.66	42956
6/14/2016	2:28 PM	15.64	15.725	15.64	15.71	19333
6/14/2016	2:29 PM	15.58	15.65	15.58	15.64	37522
6/14/2016	2:30 PM	15.56	15.67	15.54	15.6	40023
6/14/2016	2:31 PM	15.53	15.57	15.48	15.56	30601
6/14/2016	2:32 PM	15.62	15.64	15.51	15.52	52350
6/14/2016	2:33 PM	15.66	15.71	15.63	15.63	28487
6/14/2016	2:34 PM	15.79	15.8	15.65	15.66	28253
6/14/2016	2:35 PM	15.85	15.86	15.73	15.8	39677
6/14/2016	2:36 PM	15.89	15.89	15.83	15.83	50047
6/14/2016	2:37 PM	15.95	15.96	15.84	15.9	68530
6/14/2016	2:38 PM	15.92	15.95	15.89	15.945	21052
6/14/2016	2:39 PM	15.93	15.96	15.92	15.94	29030
6/14/2016	2:40 PM	15.85	15.94	15.83	15.94	27694
6/14/2016	2:41 PM	15.8	15.94	15.77	15.85	66788
6/14/2016	2:42 PM	15.78	15.8	15.74	15.8	35990
6/14/2016	2:43 PM	15.84	15.87	15.78	15.78	28041
6/14/2016	2:44 PM	15.81	15.86	15.805	15.84	25506
6/14/2016	2:45 PM	15.78	15.8	15.75	15.8	28923
6/14/2016	2:46 PM	15.89	15.89	15.76	15.76	32530
6/14/2016	2:47 PM	16.08	16.09	15.87	15.87	108427
6/14/2016	2:48 PM	16.1	16.12	16.03	16.08	46787
6/14/2016	2:49 PM	16.12	16.17	16.09	16.11	32825
6/14/2016	2:50 PM	16.12	16.17	16.12	16.13	20712
6/14/2016	2:51 PM	16.22	16.23	16.12	16.12	37609
6/14/2016	2:52 PM	16.23	16.24	16.15	16.23	45806
6/14/2016	2:53 PM	16.35	16.42	16.23	16.24	168865
6/14/2016	2:54 PM	16.36	16.37	16.31	16.36	34468
6/14/2016	2:55 PM	16.4	16.42	16.34	16.34	21470
6/14/2016	2:56 PM	16.42	16.42	16.34	16.4	44157
6/14/2016	2:57 PM	16.44	16.47	16.42	16.42	37285
6/14/2016	2:58 PM	16.5	16.52	16.43	16.43	69778
6/14/2016	2:59 PM	16.44	16.55	16.44	16.51	38504
6/14/2016	3:00 PM	16.39	16.47	16.39	16.46	36421
6/14/2016	3:01 PM	16.53	16.55	16.39	16.395	45236
6/14/2016	3:02 PM	16.56	16.56	16.5	16.53	56083
6/14/2016	3:03 PM	16.44	16.57	16.4	16.56	43739
6/14/2016	3:04 PM	16.26	16.48	16.26	16.44	61108
6/14/2016	3:05 PM	16.2	16.3	16.135	16.27	48956
6/14/2016	3:06 PM	16.05	16.2	16.01	16.2	52705
6/14/2016	3:07 PM	15.99	16.16	15.98	16.05	53444
6/14/2016	3:08 PM	16.1	16.13	15.98	15.99	41646
6/14/2016	3:09 PM	16.07	16.095	16.05	16.09	40406
6/14/2016	3:10 PM	16.15	16.17	16.07	16.07	31869
6/14/2016	3:11 PM	16.25	16.27	16.15	16.15	51130
6/14/2016	3:12 PM	16.08	16.265	16.04	16.26	77405
6/14/2016	3:13 PM	16.03	16.12	16	16.07	68953
6/14/2016	3:14 PM	16.11	16.13	16.04	16.04	31683
6/14/2016	3:15 PM	16.01	16.11	15.98	16.11	46321
6/14/2016	3:16 PM	15.89	16.01	15.89	16.01	114795
6/14/2016	3:17 PM	15.83	15.89	15.81	15.89	79310
6/14/2016	3:18 PM	15.76	15.88	15.76	15.84	66403
6/14/2016	3:19 PM	15.84	15.84	15.67	15.76	85895
6/14/2016	3:20 PM	15.81	15.88	15.77	15.85	39018
6/14/2016	3:21 PM	15.74	15.8	15.69	15.8	79076
6/14/2016	3:22 PM	15.69	15.74	15.6	15.74	89629
6/14/2016	3:23 PM	15.77	15.78	15.68	15.69	54959
6/14/2016	3:24 PM	15.78	15.79	15.7	15.77	69415
6/14/2016	3:25 PM	15.86	15.86	15.72	15.77	52156
6/14/2016	3:26 PM	16.06	16.07	15.85	15.85	72225
6/14/2016	3:27 PM	15.84	16.07	15.84	16.05	84646
6/14/2016	3:28 PM	15.77	15.85	15.75	15.84	98458
6/14/2016	3:29 PM	15.73	15.79	15.69	15.76	66057
6/14/2016	3:30 PM	15.63	15.72	15.57	15.72	122289
6/14/2016	3:31 PM	15.69	15.71	15.63	15.63	56254
6/14/2016	3:32 PM	15.61	15.7	15.6	15.7	41636
6/14/2016	3:33 PM	15.44	15.645	15.395	15.6	114280
6/14/2016	3:34 PM	15.27	15.435	15.24	15.435	165653
6/14/2016	3:35 PM	15.19	15.28	15.16	15.28	64261
6/14/2016	3:36 PM	15.18	15.22	15.16	15.19	46733
6/14/2016	3:37 PM	15.22	15.24	15.14	15.19	106352
6/14/2016	3:38 PM	15.32	15.34	15.19	15.23	87274
6/14/2016	3:39 PM	15.19	15.33	15.17	15.32	47057
6/14/2016	3:40 PM	15.11	15.23	15.1	15.18	63783
6/14/2016	3:41 PM	15.24	15.24	15.07	15.11	30902
6/14/2016	3:42 PM	15.1	15.26	15.094	15.24	48624
6/14/2016	3:43 PM	15.09	15.13	15.08	15.08	72501
6/14/2016	3:44 PM	14.95	15.1	14.89	15.09	140423
6/14/2016	3:45 PM	14.97	14.97	14.85	14.95	87292
6/14/2016	3:46 PM	15.13	15.18	14.96	14.97	94884
6/14/2016	3:47 PM	15.21	15.28	15.13	15.13	66079
6/14/2016	3:48 PM	15.14	15.27	15.14	15.21	104482
6/14/2016	3:49 PM	15.3	15.3	15.15	15.15	72939
6/14/2016	3:50 PM	15.2	15.29	15.18	15.29	44579
6/14/2016	3:51 PM	15.16	15.21	15.12	15.21	49469
6/14/2016	3:52 PM	15.31	15.32	15.17	15.17	53756
6/14/2016	3:53 PM	15.24	15.32	15.21	15.3	33047
6/14/2016	3:54 PM	15.13	15.27	15.13	15.23	44586
6/14/2016	3:55 PM	15.13	15.15	15.12	15.14	46867
6/14/2016	3:56 PM	15.13	15.17	15.12	15.13	33714
6/14/2016	3:57 PM	15.11	15.16	15.11	15.14	31423
6/14/2016	3:58 PM	15.045	15.14	15.04	15.11	47469
6/14/2016	3:59 PM	15.045	15.08	15.03	15.05	52810
6/14/2016	4:00 PM	15.05	15.05	15.01	15.045	69717
6/15/2016	9:31 AM	14.72	14.76	14.67	14.71	61167
6/15/2016	9:32 AM	14.78	14.835	14.71	14.71	74835
6/15/2016	9:33 AM	14.82	14.9	14.78	14.785	39426
6/15/2016	9:34 AM	14.97	15	14.81	14.82	105123
6/15/2016	9:35 AM	14.99	15	14.912	14.98	44472
6/15/2016	9:36 AM	14.99	15	14.9	15	58401
6/15/2016	9:37 AM	14.88	14.98	14.84	14.98	43317
6/15/2016	9:38 AM	14.88	14.91	14.85	14.87	29761
6/15/2016	9:39 AM	14.82	14.94	14.82	14.88	49578
6/15/2016	9:40 AM	14.76	14.86	14.76	14.83	80847
6/15/2016	9:41 AM	14.6	14.78	14.6	14.75	74851
6/15/2016	9:42 AM	14.46	14.59	14.41	14.59	77138
6/15/2016	9:43 AM	14.49	14.51	14.4	14.46	58042
6/15/2016	9:44 AM	14.52	14.56	14.46	14.49	39505
6/15/2016	9:45 AM	14.45	14.58	14.45	14.52	38135
6/15/2016	9:46 AM	14.46	14.52	14.46	14.47	31643
6/15/2016	9:47 AM	14.38	14.46	14.34	14.46	65305
6/15/2016	9:48 AM	14.26	14.37	14.26	14.37	77159
6/15/2016	9:49 AM	14.38	14.38	14.255	14.27	49854
6/15/2016	9:50 AM	14.25	14.41	14.25	14.38	115688
6/15/2016	9:51 AM	14.26	14.27	14.2	14.25	65460
6/15/2016	9:52 AM	14.33	14.35	14.255	14.26	57243
6/15/2016	9:53 AM	14.48	14.52	14.32	14.32	89455
6/15/2016	9:54 AM	14.43	14.48	14.4	14.48	16970
6/15/2016	9:55 AM	14.45	14.47	14.38	14.43	31301
6/15/2016	9:56 AM	14.46	14.47	14.43	14.45	23269
6/15/2016	9:57 AM	14.39	14.49	14.39	14.47	32412
6/15/2016	9:58 AM	14.37	14.4	14.36	14.39	14404
6/15/2016	9:59 AM	14.42	14.43	14.37	14.37	10172
6/15/2016	10:00 AM	14.31	14.4	14.3	14.4	22612
6/15/2016	10:01 AM	14.09	14.31	14.06	14.31	62340
6/15/2016	10:02 AM	14.1	14.12	14.04	14.08	112294
6/15/2016	10:03 AM	14.2	14.21	14.09	14.09	45489
6/15/2016	10:04 AM	14.19	14.2	14.16	14.2	17854
6/15/2016	10:05 AM	14.17	14.19	14.14	14.19	8953
6/15/2016	10:06 AM	14.06	14.15	14.03	14.14	24495
6/15/2016	10:07 AM	14.11	14.13	14.05	14.065	28918
6/15/2016	10:08 AM	14.14	14.14	14.1	14.12	24902
6/15/2016	10:09 AM	14.23	14.25	14.14	14.14	44940
6/15/2016	10:10 AM	14.07	14.22	14.04	14.22	54360
6/15/2016	10:11 AM	14.07	14.09	14.05	14.08	21457
6/15/2016	10:12 AM	14.01	14.07	14	14.07	44054
6/15/2016	10:13 AM	14.03	14.06	14.02	14.02	15444
6/15/2016	10:14 AM	14.01	14.03	14.01	14.03	24481
6/15/2016	10:15 AM	13.97	14.05	13.96	14.01	66236
6/15/2016	10:16 AM	13.94	14.01	13.93	13.965	30917
6/15/2016	10:17 AM	13.91	13.94	13.85	13.94	70216
6/15/2016	10:18 AM	13.9	13.92	13.88	13.92	28165
6/15/2016	10:19 AM	13.96	13.99	13.9	13.9	23094
6/15/2016	10:20 AM	13.93	13.99	13.93	13.97	39946
6/15/2016	10:21 AM	14.05	14.07	13.93	13.93	58292
6/15/2016	10:22 AM	14.06	14.07	14.05	14.06	14327
6/15/2016	10:23 AM	14.12	14.14	14.05	14.07	43986
6/15/2016	10:24 AM	14.2	14.22	14.13	14.13	40870
6/15/2016	10:25 AM	14.235	14.235	14.15	14.2	32303
6/15/2016	10:26 AM	14.34	14.34	14.23	14.24	85798
6/15/2016	10:27 AM	14.265	14.36	14.24	14.35	32703
6/15/2016	10:28 AM	14.349	14.349	14.25	14.26	22007
6/15/2016	10:29 AM	14.33	14.35	14.32	14.34	13733
6/15/2016	10:30 AM	14.25	14.34	14.24	14.33	30999
6/15/2016	10:31 AM	14.17	14.28	14.16	14.24	23369
6/15/2016	10:32 AM	14.23	14.23	14.16	14.18	14273
6/15/2016	10:33 AM	14.265	14.32	14.2	14.21	8742
6/15/2016	10:34 AM	14.19	14.26	14.18	14.25	8000
6/15/2016	10:35 AM	14.12	14.2	14.12	14.19	11193
6/15/2016	10:36 AM	14.103	14.135	14.1	14.12	15189
6/15/2016	10:37 AM	14.12	14.13	14.08	14.1	24286
6/15/2016	10:38 AM	14.15	14.16	14.09	14.12	15006
6/15/2016	10:39 AM	14.21	14.23	14.13	14.14	18309
6/15/2016	10:40 AM	14.14	14.21	14.13	14.21	25800
6/15/2016	10:41 AM	14.23	14.27	14.14	14.14	34008
6/15/2016	10:42 AM	14.25	14.31	14.23	14.23	41229
6/15/2016	10:43 AM	14.26	14.27	14.21	14.25	17086
6/15/2016	10:44 AM	14.24	14.29	14.21	14.27	40659
6/15/2016	10:45 AM	14.27	14.27	14.18	14.235	32621
6/15/2016	10:46 AM	14.25	14.28	14.2	14.28	17657
6/15/2016	10:47 AM	14.17	14.26	14.17	14.25	17369
6/15/2016	10:48 AM	14.17	14.17	14.13	14.15	16632
6/15/2016	10:49 AM	14.2	14.25	14.16	14.17	19398
6/15/2016	10:50 AM	14.25	14.28	14.18	14.19	26069
6/15/2016	10:51 AM	14.18	14.255	14.17	14.255	17978
6/15/2016	10:52 AM	14.2	14.2	14.1	14.17	36995
6/15/2016	10:53 AM	14.25	14.25	14.18	14.21	15485
6/15/2016	10:54 AM	14.22	14.32	14.22	14.25	25104
6/15/2016	10:55 AM	14.31	14.31	14.23	14.23	16861
6/15/2016	10:56 AM	14.21	14.3	14.19	14.3	17324
6/15/2016	10:57 AM	14.23	14.24	14.17	14.21	22605
6/15/2016	10:58 AM	14.25	14.26	14.22	14.22	15733
6/15/2016	10:59 AM	14.255	14.27	14.24	14.25	17900
6/15/2016	11:00 AM	14.26	14.28	14.24	14.25	16588
6/15/2016	11:01 AM	14.21	14.26	14.19	14.26	6229
6/15/2016	11:02 AM	14.15	14.21	14.14	14.21	30011
6/15/2016	11:03 AM	14.12	14.15	14.11	14.13	17550
6/15/2016	11:04 AM	14.15	14.15	14.13	14.13	9130
6/15/2016	11:05 AM	14.15	14.15	14.13	14.15	7937
6/15/2016	11:06 AM	14.16	14.17	14.13	14.13	18122
6/15/2016	11:07 AM	14.15	14.2	14.14	14.14	21996
6/15/2016	11:08 AM	14.1	14.15	14.1	14.15	29923
6/15/2016	11:09 AM	14.1	14.12	14.09	14.1	12313
6/15/2016	11:10 AM	14.11	14.12	14.07	14.09	27263
6/15/2016	11:11 AM	14.05	14.11	14.04	14.11	22250
6/15/2016	11:12 AM	14.01	14.05	14.01	14.05	9233
6/15/2016	11:13 AM	14	14.05	14	14	43260
6/15/2016	11:14 AM	13.97	13.99	13.96	13.99	16889
6/15/2016	11:15 AM	14.05	14.05	13.96	13.98	25753
6/15/2016	11:16 AM	14.03	14.05	14	14.05	17380
6/15/2016	11:17 AM	14.04	14.04	14	14.03	12583
6/15/2016	11:18 AM	14.06	14.06	13.98	14.02	19866
6/15/2016	11:19 AM	14.06	14.1	14.06	14.07	14987
6/15/2016	11:20 AM	14.09	14.1	14.04	14.06	11643
6/15/2016	11:21 AM	14.12	14.15	14.09	14.09	20928
6/15/2016	11:22 AM	14.15	14.15	14.11	14.12	24352
6/15/2016	11:23 AM	14.14	14.14	14.11	14.14	10330
6/15/2016	11:24 AM	14.17	14.17	14.14	14.14	9346
6/15/2016	11:25 AM	14.09	14.17	14.09	14.17	10798
6/15/2016	11:26 AM	14.14	14.14	14.06	14.09	24686
6/15/2016	11:27 AM	14.15	14.18	14.14	14.14	19625
6/15/2016	11:28 AM	14.19	14.25	14.155	14.155	40993
6/15/2016	11:29 AM	14.27	14.27	14.19	14.19	20966
6/15/2016	11:30 AM	14.31	14.34	14.28	14.28	27343
6/15/2016	11:31 AM	14.35	14.37	14.31	14.33	19549
6/15/2016	11:32 AM	14.37	14.4	14.36	14.36	15025
6/15/2016	11:33 AM	14.32	14.39	14.31	14.37	24969
6/15/2016	11:34 AM	14.38	14.39	14.33	14.33	23174
6/15/2016	11:35 AM	14.36	14.4	14.36	14.38	18400
6/15/2016	11:36 AM	14.37	14.39	14.36	14.37	15816
6/15/2016	11:37 AM	14.24	14.38	14.23	14.38	34738
6/15/2016	11:38 AM	14.19	14.24	14.19	14.24	20158
6/15/2016	11:39 AM	14.23	14.23	14.16	14.2	20441
6/15/2016	11:40 AM	14.22	14.25	14.22	14.23	5355
6/15/2016	11:41 AM	14.16	14.21	14.16	14.21	21193
6/15/2016	11:42 AM	14.12	14.17	14.11	14.16	17552
6/15/2016	11:43 AM	14.14	14.14	14.09	14.13	16418
6/15/2016	11:44 AM	14.22	14.22	14.11	14.15	26456
6/15/2016	11:45 AM	14.13	14.24	14.13	14.21	23284
6/15/2016	11:46 AM	14.22	14.25	14.12	14.14	30192
6/15/2016	11:47 AM	14.23	14.23	14.15	14.225	18844
6/15/2016	11:48 AM	14.15	14.24	14.15	14.24	23114
6/15/2016	11:49 AM	14.14	14.15	14.13	14.15	9300
6/15/2016	11:50 AM	14.12	14.15	14.12	14.15	16715
6/15/2016	11:51 AM	14.1	14.14	14.1	14.13	11978
6/15/2016	11:52 AM	14.125	14.13	14.08	14.095	13222
6/15/2016	11:53 AM	14.14	14.14	14.09	14.12	4800
6/15/2016	11:54 AM	14.2	14.23	14.13	14.13	25416
6/15/2016	11:55 AM	14.13	14.2	14.13	14.2	13490
6/15/2016	11:56 AM	14.11	14.14	14.09	14.13	38045
6/15/2016	11:57 AM	14.12	14.13	14.11	14.11	14715
6/15/2016	11:58 AM	14.12	14.13	14.1	14.12	13687
6/15/2016	11:59 AM	14.13	14.13	14.1	14.12	12055
6/15/2016	12:00 PM	14.12	14.14	14.12	14.13	7111
6/15/2016	12:01 PM	14.14	14.14	14.12	14.12	9105
6/15/2016	12:02 PM	14.12	14.13	14.11	14.13	5500
6/15/2016	12:03 PM	14.14	14.14	14.12	14.12	6073
6/15/2016	12:04 PM	14.19	14.205	14.14	14.14	15063
6/15/2016	12:05 PM	14.17	14.21	14.15	14.21	10523
6/15/2016	12:06 PM	14.18	14.21	14.17	14.17	32933
6/15/2016	12:07 PM	14.19	14.19	14.13	14.17	17891
6/15/2016	12:08 PM	14.19	14.22	14.19	14.2	9418
6/15/2016	12:09 PM	14.2	14.21	14.19	14.19	11619
6/15/2016	12:10 PM	14.22	14.23	14.21	14.21	7590
6/15/2016	12:11 PM	14.23	14.265	14.21	14.21	28936
6/15/2016	12:12 PM	14.15	14.23	14.14	14.23	12143
6/15/2016	12:13 PM	14.18	14.2	14.16	14.16	11029
6/15/2016	12:14 PM	14.22	14.22	14.18	14.19	7600
6/15/2016	12:15 PM	14.22	14.22	14.2	14.21	5200
6/15/2016	12:16 PM	14.12	14.2	14.12	14.2	8700
6/15/2016	12:17 PM	14.15	14.15	14.11	14.11	7600
6/15/2016	12:18 PM	14.19	14.19	14.15	14.15	11199
6/15/2016	12:19 PM	14.19	14.21	14.19	14.19	13612
6/15/2016	12:20 PM	14.11	14.2	14.11	14.2	16516
6/15/2016	12:21 PM	14.11	14.13	14.1	14.11	13473
6/15/2016	12:22 PM	14.12	14.12	14.11	14.12	17400
6/15/2016	12:23 PM	14.13	14.14	14.12	14.12	7254
6/15/2016	12:24 PM	14.24	14.24	14.11	14.13	31490
6/15/2016	12:25 PM	14.26	14.27	14.24	14.24	12751
6/15/2016	12:26 PM	14.22	14.28	14.22	14.255	19755
6/15/2016	12:27 PM	14.24	14.24	14.18	14.22	13340
6/15/2016	12:28 PM	14.27	14.3	14.24	14.24	18195
6/15/2016	12:29 PM	14.3	14.32	14.26	14.27	18626
6/15/2016	12:30 PM	14.28	14.29	14.267	14.29	11345
6/15/2016	12:31 PM	14.31	14.34	14.275	14.275	19614
6/15/2016	12:32 PM	14.31	14.31	14.25	14.31	34360
6/15/2016	12:33 PM	14.319	14.319	14.29	14.3	5580
6/15/2016	12:34 PM	14.29	14.38	14.29	14.32	19465
6/15/2016	12:35 PM	14.33	14.33	14.3	14.3	7200
6/15/2016	12:36 PM	14.39	14.39	14.33	14.34	16024
6/15/2016	12:37 PM	14.38	14.39	14.38	14.39	9401
6/15/2016	12:38 PM	14.46	14.47	14.38	14.38	30917
6/15/2016	12:39 PM	14.44	14.48	14.44	14.464	17566
6/15/2016	12:40 PM	14.38	14.44	14.37	14.44	16754
6/15/2016	12:41 PM	14.4	14.41	14.38	14.38	16004
6/15/2016	12:42 PM	14.39	14.42	14.39	14.39	12571
6/15/2016	12:43 PM	14.38	14.4	14.37	14.38	6200
6/15/2016	12:44 PM	14.37	14.39	14.35	14.39	8864
6/15/2016	12:45 PM	14.35	14.36	14.33	14.36	23330
6/15/2016	12:46 PM	14.38	14.44	14.36	14.36	22166
6/15/2016	12:47 PM	14.38	14.4	14.37	14.39	14200
6/15/2016	12:48 PM	14.35	14.39	14.35	14.37	10294
6/15/2016	12:49 PM	14.43	14.45	14.35	14.35	16709
6/15/2016	12:50 PM	14.44	14.44	14.4	14.43	9900
6/15/2016	12:51 PM	14.47	14.49	14.44	14.44	30843
6/15/2016	12:52 PM	14.52	14.535	14.46	14.47	25986
6/15/2016	12:53 PM	14.47	14.52	14.47	14.52	16926
6/15/2016	12:54 PM	14.53	14.53	14.48	14.48	7237
6/15/2016	12:55 PM	14.59	14.6	14.53	14.54	28344
6/15/2016	12:56 PM	14.55	14.625	14.53	14.6	22637
6/15/2016	12:57 PM	14.5	14.53	14.5	14.53	7076
6/15/2016	12:58 PM	14.49	14.5	14.45	14.5	38122
6/15/2016	12:59 PM	14.5	14.52	14.5	14.5	14176
6/15/2016	1:00 PM	14.55	14.57	14.5	14.5	18535
6/15/2016	1:01 PM	14.48	14.55	14.46	14.55	49275
6/15/2016	1:02 PM	14.445	14.5	14.445	14.48	9509
6/15/2016	1:03 PM	14.42	14.45	14.4	14.45	14250
6/15/2016	1:04 PM	14.48	14.48	14.41	14.41	7821
6/15/2016	1:05 PM	14.53	14.53	14.47	14.48	7546
6/15/2016	1:06 PM	14.56	14.58	14.53	14.53	27091
6/15/2016	1:07 PM	14.55	14.57	14.55	14.55	9475
6/15/2016	1:08 PM	14.5	14.54	14.5	14.54	6527
6/15/2016	1:09 PM	14.55	14.565	14.5	14.5	21187
6/15/2016	1:10 PM	14.56	14.58	14.55	14.55	56374
6/15/2016	1:11 PM	14.6	14.6	14.57	14.57	6500
6/15/2016	1:12 PM	14.59	14.61	14.58	14.6	19447
6/15/2016	1:13 PM	14.53	14.58	14.53	14.58	9211
6/15/2016	1:14 PM	14.55	14.55	14.52	14.53	5264
6/15/2016	1:15 PM	14.54	14.56	14.53	14.55	5789
6/15/2016	1:16 PM	14.57	14.57	14.55	14.55	2700
6/15/2016	1:17 PM	14.53	14.59	14.53	14.56	17500
6/15/2016	1:18 PM	14.54	14.57	14.52	14.52	12764
6/15/2016	1:19 PM	14.55	14.56	14.53	14.53	5280
6/15/2016	1:20 PM	14.56	14.57	14.55	14.55	5162
6/15/2016	1:21 PM	14.55	14.56	14.54	14.56	7619
6/15/2016	1:22 PM	14.63	14.63	14.55	14.55	14300
6/15/2016	1:23 PM	14.66	14.66	14.62	14.63	10263
6/15/2016	1:24 PM	14.7	14.72	14.66	14.66	10625
6/15/2016	1:25 PM	14.67	14.71	14.66	14.7	7438
6/15/2016	1:26 PM	14.63	14.66	14.6	14.66	10230
6/15/2016	1:27 PM	14.53	14.64	14.53	14.64	10770
6/15/2016	1:28 PM	14.55	14.57	14.53	14.53	5538
6/15/2016	1:29 PM	14.62	14.62	14.56	14.56	8062
6/15/2016	1:30 PM	14.6	14.65	14.59	14.63	10025
6/15/2016	1:31 PM	14.55	14.6	14.52	14.59	14366
6/15/2016	1:32 PM	14.59	14.59	14.55	14.55	6043
6/15/2016	1:33 PM	14.57	14.59	14.56	14.59	4200
6/15/2016	1:34 PM	14.57	14.58	14.55	14.57	6931
6/15/2016	1:35 PM	14.6	14.6	14.5	14.57	17781
6/15/2016	1:36 PM	14.62	14.63	14.59	14.6	4126
6/15/2016	1:37 PM	14.64	14.65	14.59	14.6	10673
6/15/2016	1:38 PM	14.64	14.64	14.62	14.63	6349
6/15/2016	1:39 PM	14.6	14.64	14.6	14.64	12574
6/15/2016	1:40 PM	14.59	14.61	14.55	14.61	11419
6/15/2016	1:41 PM	14.61	14.64	14.601	14.61	14849
6/15/2016	1:42 PM	14.63	14.63	14.59	14.61	9400
6/15/2016	1:43 PM	14.534	14.62	14.53	14.62	7815
6/15/2016	1:44 PM	14.53	14.53	14.51	14.53	6400
6/15/2016	1:45 PM	14.44	14.53	14.44	14.53	7135
6/15/2016	1:46 PM	14.49	14.5	14.45	14.45	7503
6/15/2016	1:47 PM	14.48	14.49	14.48	14.48	2814
6/15/2016	1:48 PM	14.49	14.51	14.48	14.49	5399
6/15/2016	1:49 PM	14.5	14.5	14.48	14.49	4074
6/15/2016	1:50 PM	14.44	14.49	14.44	14.49	4770
6/15/2016	1:51 PM	14.45	14.47	14.44	14.44	5300
6/15/2016	1:52 PM	14.46	14.46	14.44	14.45	6924
6/15/2016	1:53 PM	14.45	14.47	14.45	14.46	2100
6/15/2016	1:54 PM	14.45	14.47	14.45	14.46	9600
6/15/2016	1:55 PM	14.37	14.44	14.37	14.44	57944
6/15/2016	1:56 PM	14.26	14.36	14.25	14.36	29030
6/15/2016	1:57 PM	14.39	14.39	14.24	14.26	53307
6/15/2016	1:58 PM	14.41	14.42	14.38	14.4	6774
6/15/2016	1:59 PM	14.37	14.39	14.32	14.37	8450
6/15/2016	2:00 PM	14.2	14.41	14.2	14.35	32420
6/15/2016	2:01 PM	14.08	14.28	14.05	14.19	66012
6/15/2016	2:02 PM	14.02	14.16	14	14.12	67234
6/15/2016	2:03 PM	14.16	14.16	13.94	14.04	97552
6/15/2016	2:04 PM	14.02	14.16	13.97	14.16	77719
6/15/2016	2:05 PM	14	14.12	14	14.02	44994
6/15/2016	2:06 PM	13.86	14	13.76	13.98	88526
6/15/2016	2:07 PM	13.97	13.98	13.83	13.87	42308
6/15/2016	2:08 PM	13.98	14	13.88	13.97	27930
6/15/2016	2:09 PM	13.96	13.98	13.89	13.98	80939
6/15/2016	2:10 PM	14.11	14.12	13.91	13.97	65634
6/15/2016	2:11 PM	14.04	14.135	14.01	14.1	48858
6/15/2016	2:12 PM	14.11	14.13	14.05	14.05	25272
6/15/2016	2:13 PM	14.24	14.24	14.08	14.12	52913
6/15/2016	2:14 PM	14.2	14.27	14.15	14.24	46269
6/15/2016	2:15 PM	14.15	14.2	14.13	14.2	25124
6/15/2016	2:16 PM	14.11	14.16	14.08	14.16	25513
6/15/2016	2:17 PM	14.1	14.11	14.01	14.11	27200
6/15/2016	2:18 PM	14.09	14.15	14.08	14.11	14287
6/15/2016	2:19 PM	14.09	14.13	14.09	14.09	8524
6/15/2016	2:20 PM	14.1	14.12	14.08	14.09	8148
6/15/2016	2:21 PM	14.15	14.21	14.1	14.1	41445
6/15/2016	2:22 PM	14.2	14.21	14.11	14.16	20714
6/15/2016	2:23 PM	14.13	14.2	14.1	14.19	20920
6/15/2016	2:24 PM	14.13	14.17	14.1	14.14	7649
6/15/2016	2:25 PM	14.12	14.16	14.11	14.13	9650
6/15/2016	2:26 PM	14.09	14.17	14.08	14.11	14532
6/15/2016	2:27 PM	14.17	14.18	14.085	14.09	19237
6/15/2016	2:28 PM	14.16	14.21	14.15	14.19	11029
6/15/2016	2:29 PM	14.15	14.19	14.13	14.16	9421
6/15/2016	2:30 PM	14.26	14.27	14.13	14.17	36376
6/15/2016	2:31 PM	14.28	14.34	14.25	14.265	43157
6/15/2016	2:32 PM	14.17	14.28	14.16	14.27	38005
6/15/2016	2:33 PM	14.22	14.22	14.14	14.17	31312
6/15/2016	2:34 PM	14.12	14.2	14.11	14.2	25967
6/15/2016	2:35 PM	14.1	14.14	14.1	14.13	20936
6/15/2016	2:36 PM	14.07	14.13	14.02	14.12	44589
6/15/2016	2:37 PM	14.09	14.11	14.05	14.06	11846
6/15/2016	2:38 PM	14.08	14.14	14.08	14.09	14279
6/15/2016	2:39 PM	14.16	14.16	14.03	14.08	17340
6/15/2016	2:40 PM	14.11	14.18	14.11	14.16	15949
6/15/2016	2:41 PM	14.05	14.14	14.03	14.11	24603
6/15/2016	2:42 PM	14.05	14.06	13.98	14.05	29221
6/15/2016	2:43 PM	14.03	14.05	14.03	14.05	5800
6/15/2016	2:44 PM	14.06	14.06	14	14.03	18755
6/15/2016	2:45 PM	13.93	14.03	13.9	14.03	29261
6/15/2016	2:46 PM	13.94	13.98	13.92	13.92	13459
6/15/2016	2:47 PM	13.69	13.935	13.67	13.935	106874
6/15/2016	2:48 PM	13.84	13.84	13.69	13.69	48535
6/15/2016	2:49 PM	13.89	13.89	13.79	13.83	42197
6/15/2016	2:50 PM	13.87	13.89	13.825	13.88	33101
6/15/2016	2:51 PM	13.81	13.87	13.81	13.87	13486
6/15/2016	2:52 PM	13.79	13.83	13.79	13.81	11555
6/15/2016	2:53 PM	13.92	13.92	13.76	13.79	38062
6/15/2016	2:54 PM	13.86	13.91	13.83	13.91	22816
6/15/2016	2:55 PM	13.86	13.89	13.86	13.87	5400
6/15/2016	2:56 PM	13.81	13.87	13.81	13.86	28182
6/15/2016	2:57 PM	13.82	13.85	13.81	13.81	14707
6/15/2016	2:58 PM	13.805	13.82	13.79	13.82	12545
6/15/2016	2:59 PM	13.75	13.8	13.73	13.8	35173
6/15/2016	3:00 PM	13.76	13.78	13.72	13.76	18409
6/15/2016	3:01 PM	13.75	13.78	13.75	13.755	10426
6/15/2016	3:02 PM	13.75	13.76	13.72	13.76	11629
6/15/2016	3:03 PM	13.78	13.78	13.75	13.76	8560
6/15/2016	3:04 PM	13.74	13.78	13.735	13.78	16270
6/15/2016	3:05 PM	13.74	13.76	13.73	13.74	16051
6/15/2016	3:06 PM	13.66	13.75	13.651	13.74	28273
6/15/2016	3:07 PM	13.62	13.68	13.605	13.66	15447
6/15/2016	3:08 PM	13.58	13.63	13.57	13.62	41618
6/15/2016	3:09 PM	13.605	13.63	13.58	13.59	20959
6/15/2016	3:10 PM	13.6	13.605	13.58	13.6	10166
6/15/2016	3:11 PM	13.58	13.62	13.58	13.6	18410
6/15/2016	3:12 PM	13.6	13.61	13.59	13.59	7901
6/15/2016	3:13 PM	13.56	13.6	13.52	13.6	33179
6/15/2016	3:14 PM	13.54	13.57	13.53	13.57	19694
6/15/2016	3:15 PM	13.48	13.54	13.455	13.54	58120
6/15/2016	3:16 PM	13.6	13.64	13.47	13.48	36589
6/15/2016	3:17 PM	13.62	13.62	13.57	13.59	42676
6/15/2016	3:18 PM	13.54	13.62	13.54	13.62	7676
6/15/2016	3:19 PM	13.54	13.54	13.53	13.53	13190
6/15/2016	3:20 PM	13.53	13.55	13.53	13.55	3764
6/15/2016	3:21 PM	13.51	13.55	13.5	13.54	14567
6/15/2016	3:22 PM	13.45	13.5	13.44	13.5	26090
6/15/2016	3:23 PM	13.5	13.52	13.45	13.45	36349
6/15/2016	3:24 PM	13.46	13.47	13.46	13.47	11314
6/15/2016	3:25 PM	13.5	13.5	13.46	13.465	23912
6/15/2016	3:26 PM	13.54	13.55	13.5	13.5	54353
6/15/2016	3:27 PM	13.53	13.545	13.53	13.54	14074
6/15/2016	3:28 PM	13.54	13.54	13.53	13.535	25888
6/15/2016	3:29 PM	13.61	13.62	13.55	13.55	43888
6/15/2016	3:30 PM	13.58	13.6	13.58	13.6	10884
6/15/2016	3:31 PM	13.61	13.61	13.56	13.56	15839
6/15/2016	3:32 PM	13.54	13.61	13.52	13.6	39221
6/15/2016	3:33 PM	13.6	13.62	13.54	13.56	32837
6/15/2016	3:34 PM	13.68	13.69	13.6	13.6	44814
6/15/2016	3:35 PM	13.74	13.76	13.67	13.685	19474
6/15/2016	3:36 PM	13.75	13.77	13.7	13.76	40794
6/15/2016	3:37 PM	13.82	13.84	13.75	13.75	52592
6/15/2016	3:38 PM	13.96	13.98	13.82	13.835	93809
6/15/2016	3:39 PM	13.97	14	13.95	13.97	43396
6/15/2016	3:40 PM	14.12	14.155	13.974	13.974	86705
6/15/2016	3:41 PM	14.2	14.2	14.11	14.14	59318
6/15/2016	3:42 PM	14.19	14.22	14.16	14.21	30779
6/15/2016	3:43 PM	14.26	14.26	14.18	14.195	55850
6/15/2016	3:44 PM	14.36	14.36	14.2	14.23	45553
6/15/2016	3:45 PM	14.55	14.57	14.35	14.38	83347
6/15/2016	3:46 PM	14.63	14.65	14.54	14.555	60565
6/15/2016	3:47 PM	14.575	14.78	14.56	14.63	89366
6/15/2016	3:48 PM	14.47	14.58	14.41	14.575	47702
6/15/2016	3:49 PM	14.41	14.51	14.4	14.47	46719
6/15/2016	3:50 PM	14.55	14.55	14.4	14.4	34699
6/15/2016	3:51 PM	14.7	14.8	14.54	14.55	72934
6/15/2016	3:52 PM	14.78	14.78	14.63	14.7	64237
6/15/2016	3:53 PM	14.83	14.87	14.76	14.8	55652
6/15/2016	3:54 PM	14.87	14.95	14.83	14.84	79162
6/15/2016	3:55 PM	14.79	14.89	14.76	14.88	42852
6/15/2016	3:56 PM	14.62	14.795	14.62	14.79	37485
6/15/2016	3:57 PM	14.56	14.7	14.54	14.65	69873
6/15/2016	3:58 PM	14.715	14.72	14.5	14.55	56931
6/15/2016	3:59 PM	14.79	14.795	14.72	14.72	32887
6/15/2016	4:00 PM	14.73	14.79	14.69	14.79	75938
6/16/2016	9:31 AM	15.95	16.1	15.93	16.06	61196
6/16/2016	9:32 AM	16.12	16.125	15.94	15.95	56383
6/16/2016	9:33 AM	16.12	16.16	16.06	16.12	29049
6/16/2016	9:34 AM	16.12	16.19	16.11	16.12	34782
6/16/2016	9:35 AM	16.26	16.26	16.12	16.13	95981
6/16/2016	9:36 AM	16.36	16.37	16.24	16.26	37254
6/16/2016	9:37 AM	16.39	16.4	16.34	16.37	77444
6/16/2016	9:38 AM	16.37	16.4	16.32	16.4	45421
6/16/2016	9:39 AM	16.31	16.38	16.3	16.36	45978
6/16/2016	9:40 AM	16.47	16.47	16.3	16.31	59084
6/16/2016	9:41 AM	16.52	16.57	16.46	16.47	65933
6/16/2016	9:42 AM	16.51	16.53	16.45	16.52	50558
6/16/2016	9:43 AM	16.42	16.52	16.42	16.52	92782
6/16/2016	9:44 AM	16.42	16.43	16.37	16.42	26176
6/16/2016	9:45 AM	16.49	16.49	16.42	16.43	37220
6/16/2016	9:46 AM	16.58	16.59	16.5	16.5	41359
6/16/2016	9:47 AM	16.75	16.75	16.59	16.59	92115
6/16/2016	9:48 AM	16.66	16.75	16.64	16.74	36928
6/16/2016	9:49 AM	16.63	16.69	16.61	16.665	34251
6/16/2016	9:50 AM	16.57	16.63	16.57	16.63	21955
6/16/2016	9:51 AM	16.72	16.72	16.59	16.59	41628
6/16/2016	9:52 AM	16.74	16.76	16.7	16.7	33260
6/16/2016	9:53 AM	16.83	16.84	16.73	16.73	41796
6/16/2016	9:54 AM	16.76	16.84	16.76	16.83	24383
6/16/2016	9:55 AM	16.775	16.78	16.715	16.77	26791
6/16/2016	9:56 AM	16.94	16.95	16.78	16.78	52489
6/16/2016	9:57 AM	16.88	16.95	16.87	16.95	18703
6/16/2016	9:58 AM	17	17	16.89	16.89	60876
6/16/2016	9:59 AM	16.99	17	16.98	17	18060
6/16/2016	10:00 AM	17.07	17.07	16.985	16.99	40629
6/16/2016	10:01 AM	17.1	17.1	17.02	17.07	50978
6/16/2016	10:02 AM	16.91	17.11	16.885	17.1	88437
6/16/2016	10:03 AM	17.08	17.09	16.9	16.9	32924
6/16/2016	10:04 AM	16.93	17.07	16.93	17.07	34925
6/16/2016	10:05 AM	16.93	16.99	16.84	16.95	38410
6/16/2016	10:06 AM	16.958	16.958	16.9	16.93	45088
6/16/2016	10:07 AM	16.96	17.04	16.935	16.94	32868
6/16/2016	10:08 AM	16.83	16.97	16.8	16.96	44958
6/16/2016	10:09 AM	16.78	16.83	16.77	16.815	32422
6/16/2016	10:10 AM	16.71	16.78	16.695	16.78	41336
6/16/2016	10:11 AM	16.785	16.79	16.73	16.73	41022
6/16/2016	10:12 AM	16.69	16.78	16.69	16.78	25501
6/16/2016	10:13 AM	16.62	16.71	16.62	16.69	47349
6/16/2016	10:14 AM	16.53	16.64	16.515	16.64	95045
6/16/2016	10:15 AM	16.49	16.53	16.46	16.53	50621
6/16/2016	10:16 AM	16.53	16.53	16.48	16.49	20091
6/16/2016	10:17 AM	16.65	16.65	16.53	16.53	32993
6/16/2016	10:18 AM	16.72	16.72	16.645	16.65	55860
6/16/2016	10:19 AM	16.66	16.72	16.65	16.71	17960
6/16/2016	10:20 AM	16.7	16.7	16.645	16.66	31056
6/16/2016	10:21 AM	16.71	16.73	16.7	16.705	15781
6/16/2016	10:22 AM	16.79	16.8	16.705	16.705	20820
6/16/2016	10:23 AM	16.86	16.87	16.765	16.8	36600
6/16/2016	10:24 AM	16.91	16.93	16.84	16.86	59337
6/16/2016	10:25 AM	16.88	16.93	16.87	16.92	14079
6/16/2016	10:26 AM	16.85	16.9	16.85	16.9	10885
6/16/2016	10:27 AM	16.74	16.86	16.74	16.86	30541
6/16/2016	10:28 AM	16.64	16.73	16.62	16.73	31007
6/16/2016	10:29 AM	16.66	16.66	16.64	16.64	11216
6/16/2016	10:30 AM	16.67	16.71	16.63	16.66	28092
6/16/2016	10:31 AM	16.71	16.72	16.64	16.68	20418
6/16/2016	10:32 AM	16.73	16.8	16.71	16.72	28722
6/16/2016	10:33 AM	16.73	16.77	16.7	16.735	22491
6/16/2016	10:34 AM	16.74	16.76	16.69	16.73	21010
6/16/2016	10:35 AM	16.82	16.85	16.72	16.74	35173
6/16/2016	10:36 AM	16.62	16.78	16.59	16.78	31361
6/16/2016	10:37 AM	16.8	16.82	16.64	16.64	11100
6/16/2016	10:38 AM	16.83	16.88	16.81	16.84	31998
6/16/2016	10:39 AM	16.97	16.97	16.81	16.83	66398
6/16/2016	10:40 AM	16.93	16.98	16.92	16.97	17669
6/16/2016	10:41 AM	16.84	16.98	16.78	16.94	32540
6/16/2016	10:42 AM	16.76	16.85	16.71	16.85	18760
6/16/2016	10:43 AM	16.65	16.78	16.65	16.72	27812
6/16/2016	10:44 AM	16.68	16.71	16.64	16.66	19438
6/16/2016	10:45 AM	16.71	16.78	16.67	16.695	17760
6/16/2016	10:46 AM	16.66	16.72	16.65	16.72	16333
6/16/2016	10:47 AM	16.59	16.65	16.555	16.65	20169
6/16/2016	10:48 AM	16.62	16.64	16.59	16.6	14418
6/16/2016	10:49 AM	16.705	16.705	16.62	16.62	20960
6/16/2016	10:50 AM	16.71	16.71	16.65	16.69	16499
6/16/2016	10:51 AM	16.76	16.8	16.7	16.73	10507
6/16/2016	10:52 AM	16.78	16.82	16.75	16.77	31357
6/16/2016	10:53 AM	16.73	16.85	16.73	16.79	19315
6/16/2016	10:54 AM	16.82	16.83	16.71	16.73	25695
6/16/2016	10:55 AM	16.59	16.82	16.58	16.82	38075
6/16/2016	10:56 AM	16.51	16.58	16.5	16.57	45267
6/16/2016	10:57 AM	16.44	16.53	16.44	16.51	34989
6/16/2016	10:58 AM	16.55	16.55	16.48	16.48	14008
6/16/2016	10:59 AM	16.5	16.555	16.48	16.555	17873
6/16/2016	11:00 AM	16.45	16.52	16.44	16.49	22987
6/16/2016	11:01 AM	16.36	16.48	16.35	16.45	30088
6/16/2016	11:02 AM	16.28	16.36	16.26	16.36	32914
6/16/2016	11:03 AM	16.39	16.39	16.27	16.27	25400
6/16/2016	11:04 AM	16.23	16.38	16.22	16.38	57449
6/16/2016	11:05 AM	16.26	16.26	16.23	16.23	8858
6/16/2016	11:06 AM	16.26	16.28	16.26	16.26	34825
6/16/2016	11:07 AM	16.41	16.41	16.27	16.27	27072
6/16/2016	11:08 AM	16.38	16.41	16.38	16.39	21382
6/16/2016	11:09 AM	16.34	16.41	16.34	16.38	10996
6/16/2016	11:10 AM	16.35	16.37	16.32	16.35	12053
6/16/2016	11:11 AM	16.37	16.42	16.36	16.36	26470
6/16/2016	11:12 AM	16.33	16.38	16.31	16.37	22668
6/16/2016	11:13 AM	16.3	16.36	16.3	16.34	25832
6/16/2016	11:14 AM	16.24	16.3	16.23	16.3	46127
6/16/2016	11:15 AM	16.18	16.275	16.14	16.24	39205
6/16/2016	11:16 AM	16.23	16.23	16.17	16.18	24203
6/16/2016	11:17 AM	16.34	16.35	16.22	16.24	36207
6/16/2016	11:18 AM	16.47	16.47	16.32	16.335	35273
6/16/2016	11:19 AM	16.48	16.5	16.46	16.48	25769
6/16/2016	11:20 AM	16.46	16.5	16.42	16.47	36620
6/16/2016	11:21 AM	16.42	16.45	16.42	16.45	5800
6/16/2016	11:22 AM	16.34	16.41	16.31	16.41	17983
6/16/2016	11:23 AM	16.34	16.4	16.34	16.37	16299
6/16/2016	11:24 AM	16.34	16.35	16.33	16.35	19975
6/16/2016	11:25 AM	16.25	16.33	16.25	16.33	25541
6/16/2016	11:26 AM	16.22	16.27	16.21	16.26	20650
6/16/2016	11:27 AM	16.11	16.21	16.11	16.21	68890
6/16/2016	11:28 AM	16.11	16.13	16.09	16.1	50929
6/16/2016	11:29 AM	15.88	16.12	15.85	16.12	152817
6/16/2016	11:30 AM	15.95	15.98	15.9	15.9	22153
6/16/2016	11:31 AM	15.98	15.99	15.87	15.98	67515
6/16/2016	11:32 AM	16.06	16.06	15.98	15.98	45387
6/16/2016	11:33 AM	16.12	16.16	16.05	16.05	47413
6/16/2016	11:34 AM	16.21	16.24	16.12	16.12	58773
6/16/2016	11:35 AM	16.14	16.24	16.1	16.24	52895
6/16/2016	11:36 AM	16.12	16.14	16.1	16.14	3600
6/16/2016	11:37 AM	16.14	16.17	16.11	16.14	24970
6/16/2016	11:38 AM	16.06	16.13	16.04	16.13	16950
6/16/2016	11:39 AM	16.16	16.16	16.06	16.08	12800
6/16/2016	11:40 AM	16.09	16.14	16.07	16.14	11900
6/16/2016	11:41 AM	16.16	16.16	16.06	16.08	10600
6/16/2016	11:42 AM	16.19	16.21	16.13	16.15	14577
6/16/2016	11:43 AM	16.24	16.24	16.19	16.19	33102
6/16/2016	11:44 AM	16.23	16.23	16.2	16.2	6201
6/16/2016	11:45 AM	16.29	16.34	16.25	16.25	34102
6/16/2016	11:46 AM	16.42	16.45	16.3	16.3	27811
6/16/2016	11:47 AM	16.41	16.45	16.38	16.41	35440
6/16/2016	11:48 AM	16.4	16.48	16.39	16.41	26913
6/16/2016	11:49 AM	16.37	16.44	16.37	16.38	27840
6/16/2016	11:50 AM	16.3	16.41	16.25	16.38	61405
6/16/2016	11:51 AM	16.29	16.3	16.28	16.3	6100
6/16/2016	11:52 AM	16.4	16.4	16.29	16.3	31470
6/16/2016	11:53 AM	16.3	16.44	16.29	16.39	35864
6/16/2016	11:54 AM	16.3	16.32	16.29	16.32	6800
6/16/2016	11:55 AM	16.27	16.31	16.27	16.31	10860
6/16/2016	11:56 AM	16.39	16.43	16.27	16.27	55575
6/16/2016	11:57 AM	16.42	16.44	16.4	16.4	10100
6/16/2016	11:58 AM	16.33	16.414	16.33	16.41	37495
6/16/2016	11:59 AM	16.34	16.39	16.29	16.31	47115
6/16/2016	12:00 PM	16.37	16.41	16.34	16.35	17616
6/16/2016	12:01 PM	16.54	16.57	16.35	16.35	65960
6/16/2016	12:02 PM	16.47	16.55	16.44	16.55	24230
6/16/2016	12:03 PM	16.43	16.48	16.42	16.45	13800
6/16/2016	12:04 PM	16.47	16.51	16.43	16.44	17100
6/16/2016	12:05 PM	16.29	16.46	16.29	16.46	35276
6/16/2016	12:06 PM	16.36	16.37	16.3	16.3	9800
6/16/2016	12:07 PM	16.34	16.35	16.31	16.35	4500
6/16/2016	12:08 PM	16.35	16.39	16.32	16.34	9566
6/16/2016	12:09 PM	16.36	16.36	16.32	16.35	17400
6/16/2016	12:10 PM	16.28	16.32	16.28	16.31	5100
6/16/2016	12:11 PM	16.29	16.31	16.28	16.28	9168
6/16/2016	12:12 PM	16.35	16.37	16.29	16.29	8380
6/16/2016	12:13 PM	16.42	16.43	16.34	16.34	10700
6/16/2016	12:14 PM	16.42	16.46	16.38	16.39	30947
6/16/2016	12:15 PM	16.34	16.42	16.32	16.42	39257
6/16/2016	12:16 PM	16.34	16.39	16.32	16.335	43149
6/16/2016	12:17 PM	16.21	16.31	16.195	16.31	54429
6/16/2016	12:18 PM	16.17	16.21	16.17	16.2	33905
6/16/2016	12:19 PM	16.13	16.18	16.1	16.17	22978
6/16/2016	12:20 PM	16.07	16.12	16.07	16.12	15905
6/16/2016	12:21 PM	16.1	16.13	16.08	16.09	47790
6/16/2016	12:22 PM	16.19	16.27	16.12	16.12	28655
6/16/2016	12:23 PM	16.1	16.21	16.09	16.2	24950
6/16/2016	12:24 PM	15.99	16.1	15.96	16.1	65983
6/16/2016	12:25 PM	15.92	15.99	15.91	15.96	16962
6/16/2016	12:26 PM	15.97	16.01	15.9	15.93	48561
6/16/2016	12:27 PM	15.9	15.97	15.9	15.96	27226
6/16/2016	12:28 PM	15.91	15.94	15.83	15.9	37860
6/16/2016	12:29 PM	15.87	15.93	15.85	15.91	24146
6/16/2016	12:30 PM	15.9	15.95	15.85	15.85	14740
6/16/2016	12:31 PM	15.99	16	15.89	15.9	38046
6/16/2016	12:32 PM	16.1	16.12	15.96	15.98	35272
6/16/2016	12:33 PM	16.16	16.18	16.09	16.1	29700
6/16/2016	12:34 PM	16.17	16.17	16.12	16.17	28456
6/16/2016	12:35 PM	16.11	16.16	16.09	16.16	7700
6/16/2016	12:36 PM	16.05	16.1	16.04	16.1	8751
6/16/2016	12:37 PM	16.11	16.11	16.01	16.03	14884
6/16/2016	12:38 PM	16.07	16.15	16.07	16.1	24000
6/16/2016	12:39 PM	16.11	16.15	16.03	16.04	9900
6/16/2016	12:40 PM	15.9	16.11	15.85	16.11	59556
6/16/2016	12:41 PM	15.79	15.94	15.79	15.91	28190
6/16/2016	12:42 PM	15.85	15.88	15.78	15.79	85650
6/16/2016	12:43 PM	15.76	15.87	15.76	15.85	33920
6/16/2016	12:44 PM	15.64	15.76	15.62	15.76	70786
6/16/2016	12:45 PM	15.54	15.64	15.5	15.63	72824
6/16/2016	12:46 PM	15.56	15.6	15.52	15.53	37232
6/16/2016	12:47 PM	15.57	15.61	15.54	15.57	13600
6/16/2016	12:48 PM	15.69	15.7	15.56	15.56	22043
6/16/2016	12:49 PM	15.71	15.72	15.67	15.71	26331
6/16/2016	12:50 PM	15.75	15.79	15.71	15.71	27630
6/16/2016	12:51 PM	15.74	15.74	15.68	15.74	35854
6/16/2016	12:52 PM	15.69	15.76	15.63	15.74	54183
6/16/2016	12:53 PM	15.73	15.8	15.68	15.68	35889
6/16/2016	12:54 PM	15.7	15.78	15.69	15.73	25788
6/16/2016	12:55 PM	15.7	15.71	15.66	15.69	18015
6/16/2016	12:56 PM	15.7	15.71	15.67	15.68	12400
6/16/2016	12:57 PM	15.7	15.73	15.695	15.71	9349
6/16/2016	12:58 PM	15.7	15.7	15.635	15.69	11342
6/16/2016	12:59 PM	15.69	15.74	15.68	15.7	18960
6/16/2016	1:00 PM	15.65	15.68	15.64	15.66	12181
6/16/2016	1:01 PM	15.61	15.65	15.58	15.63	23313
6/16/2016	1:02 PM	15.51	15.61	15.5	15.61	42016
6/16/2016	1:03 PM	15.47	15.56	15.43	15.51	52277
6/16/2016	1:04 PM	15.43	15.47	15.415	15.47	24455
6/16/2016	1:05 PM	15.5	15.52	15.44	15.45	32003
6/16/2016	1:06 PM	15.49	15.5	15.45	15.5	15525
6/16/2016	1:07 PM	15.58	15.6	15.48	15.48	23350
6/16/2016	1:08 PM	15.52	15.58	15.52	15.56	18293
6/16/2016	1:09 PM	15.62	15.64	15.51	15.51	33345
6/16/2016	1:10 PM	15.49	15.61	15.49	15.61	17302
6/16/2016	1:11 PM	15.49	15.56	15.49	15.49	16062
6/16/2016	1:12 PM	15.55	15.56	15.46	15.49	22325
6/16/2016	1:13 PM	15.48	15.56	15.43	15.56	26512
6/16/2016	1:14 PM	15.51	15.57	15.5	15.5	21674
6/16/2016	1:15 PM	15.56	15.57	15.5	15.51	24289
6/16/2016	1:16 PM	15.63	15.63	15.55	15.55	21985
6/16/2016	1:17 PM	15.62	15.65	15.6	15.63	8357
6/16/2016	1:18 PM	15.7	15.71	15.61	15.61	23284
6/16/2016	1:19 PM	15.66	15.7	15.66	15.698	9821
6/16/2016	1:20 PM	15.56	15.65	15.54	15.65	28488
6/16/2016	1:21 PM	15.59	15.64	15.57	15.58	13766
6/16/2016	1:22 PM	15.64	15.66	15.5	15.58	31001
6/16/2016	1:23 PM	15.72	15.76	15.64	15.64	17832
6/16/2016	1:24 PM	15.62	15.72	15.56	15.72	21482
6/16/2016	1:25 PM	15.68	15.7	15.58	15.6	16478
6/16/2016	1:26 PM	15.56	15.67	15.56	15.67	11600
6/16/2016	1:27 PM	15.62	15.62	15.56	15.56	16878
6/16/2016	1:28 PM	15.65	15.72	15.61	15.61	14130
6/16/2016	1:29 PM	15.69	15.71	15.645	15.645	13127
6/16/2016	1:30 PM	15.65	15.68	15.63	15.68	13540
6/16/2016	1:31 PM	15.63	15.69	15.58	15.66	17469
6/16/2016	1:32 PM	15.7	15.72	15.65	15.65	29520
6/16/2016	1:33 PM	15.84	15.84	15.68	15.69	32662
6/16/2016	1:34 PM	15.9	15.91	15.83	15.84	27912
6/16/2016	1:35 PM	15.89	15.96	15.89	15.91	23943
6/16/2016	1:36 PM	15.812	15.94	15.812	15.91	35675
6/16/2016	1:37 PM	15.77	15.86	15.76	15.84	17452
6/16/2016	1:38 PM	15.83	15.84	15.76	15.79	25112
6/16/2016	1:39 PM	15.75	15.83	15.75	15.83	18720
6/16/2016	1:40 PM	15.7	15.76	15.7	15.74	14773
6/16/2016	1:41 PM	15.78	15.79	15.675	15.675	17931
6/16/2016	1:42 PM	15.7	15.77	15.7	15.73	8973
6/16/2016	1:43 PM	15.76	15.78	15.71	15.71	5300
6/16/2016	1:44 PM	15.76	15.79	15.76	15.78	3500
6/16/2016	1:45 PM	15.82	15.83	15.78	15.78	6633
6/16/2016	1:46 PM	15.84	15.85	15.75	15.82	27352
6/16/2016	1:47 PM	15.83	15.9	15.78	15.85	14074
6/16/2016	1:48 PM	15.94	15.94	15.85	15.85	15861
6/16/2016	1:49 PM	15.96	16.02	15.93	15.93	31839
6/16/2016	1:50 PM	15.9	15.95	15.9	15.95	24713
6/16/2016	1:51 PM	15.95	15.95	15.89	15.91	3517
6/16/2016	1:52 PM	15.99	16.01	15.94	15.94	26938
6/16/2016	1:53 PM	16.06	16.08	16	16	13146
6/16/2016	1:54 PM	16.15	16.18	16.06	16.08	42174
6/16/2016	1:55 PM	16.03	16.17	16.02	16.15	21424
6/16/2016	1:56 PM	16.01	16.02	15.97	16.02	19543
6/16/2016	1:57 PM	16.05	16.067	16.01	16.02	8500
6/16/2016	1:58 PM	16.17	16.17	16.04	16.05	17841
6/16/2016	1:59 PM	16.14	16.21	16.1	16.18	15358
6/16/2016	2:00 PM	16.12	16.16	16.11	16.15	6013
6/16/2016	2:01 PM	16.21	16.22	16.13	16.13	22568
6/16/2016	2:02 PM	15.98	16.22	15.97	16.22	37765
6/16/2016	2:03 PM	15.98	16.03	15.93	15.98	64547
6/16/2016	2:04 PM	15.96	16.08	15.92	15.99	31428
6/16/2016	2:05 PM	15.88	15.95	15.88	15.95	16676
6/16/2016	2:06 PM	15.85	15.87	15.83	15.86	23426
6/16/2016	2:07 PM	15.9	15.94	15.84	15.85	16916
6/16/2016	2:08 PM	15.91	15.95	15.88	15.89	8727
6/16/2016	2:09 PM	15.93	15.99	15.89	15.93	12130
6/16/2016	2:10 PM	15.8	15.92	15.76	15.92	25513
6/16/2016	2:11 PM	15.76	15.87	15.75	15.8	24845
6/16/2016	2:12 PM	15.65	15.76	15.64	15.76	81929
6/16/2016	2:13 PM	15.54	15.64	15.53	15.64	43649
6/16/2016	2:14 PM	15.55	15.58	15.49	15.53	51842
6/16/2016	2:15 PM	15.56	15.57	15.53	15.53	7133
6/16/2016	2:16 PM	15.54	15.55	15.53	15.54	6500
6/16/2016	2:17 PM	15.47	15.54	15.47	15.54	28395
6/16/2016	2:18 PM	15.32	15.48	15.32	15.47	48230
6/16/2016	2:19 PM	15.2	15.36	15.17	15.32	81754
6/16/2016	2:20 PM	15.13	15.21	15.07	15.21	51977
6/16/2016	2:21 PM	15.19	15.23	15.135	15.16	28306
6/16/2016	2:22 PM	15.34	15.36	15.21	15.21	46442
6/16/2016	2:23 PM	15.32	15.42	15.32	15.35	31576
6/16/2016	2:24 PM	15.31	15.32	15.24	15.32	24358
6/16/2016	2:25 PM	15.27	15.31	15.23	15.3	17518
6/16/2016	2:26 PM	15.25	15.3	15.22	15.29	19657
6/16/2016	2:27 PM	15.33	15.41	15.27	15.27	19005
6/16/2016	2:28 PM	15.44	15.45	15.33	15.33	32645
6/16/2016	2:29 PM	15.41	15.51	15.41	15.43	40111
6/16/2016	2:30 PM	15.47	15.5	15.4	15.42	26171
6/16/2016	2:31 PM	15.45	15.47	15.39	15.45	35383
6/16/2016	2:32 PM	15.46	15.46	15.4	15.46	8355
6/16/2016	2:33 PM	15.51	15.51	15.41	15.45	31132
6/16/2016	2:34 PM	15.45	15.52	15.43	15.51	13400
6/16/2016	2:35 PM	15.48	15.49	15.43	15.45	18994
6/16/2016	2:36 PM	15.33	15.48	15.32	15.48	16789
6/16/2016	2:37 PM	15.37	15.38	15.33	15.33	29918
6/16/2016	2:38 PM	15.26	15.36	15.26	15.35	39896
6/16/2016	2:39 PM	15.39	15.39	15.27	15.27	13172
6/16/2016	2:40 PM	15.39	15.42	15.36	15.39	24455
6/16/2016	2:41 PM	15.34	15.43	15.31	15.4	11776
6/16/2016	2:42 PM	15.26	15.35	15.26	15.32	22338
6/16/2016	2:43 PM	15.31	15.31	15.25	15.27	16048
6/16/2016	2:44 PM	15.33	15.37	15.3	15.3	11239
6/16/2016	2:45 PM	15.26	15.34	15.26	15.33	6101
6/16/2016	2:46 PM	15.26	15.29	15.26	15.26	18068
6/16/2016	2:47 PM	15.22	15.29	15.22	15.25	9761
6/16/2016	2:48 PM	15.2	15.27	15.19	15.23	13702
6/16/2016	2:49 PM	15.22	15.24	15.2	15.21	8960
6/16/2016	2:50 PM	15.11	15.22	15.11	15.22	10031
6/16/2016	2:51 PM	15.22	15.22	15.12	15.12	8581
6/16/2016	2:52 PM	15.12	15.22	15.12	15.22	33102
6/16/2016	2:53 PM	15.04	15.12	15.04	15.11	30076
6/16/2016	2:54 PM	14.9	15.03	14.9	15.03	109207
6/16/2016	2:55 PM	14.82	14.93	14.82	14.9	27726
6/16/2016	2:56 PM	14.87	14.87	14.78	14.81	58000
6/16/2016	2:57 PM	14.95	14.99	14.83	14.85	32973
6/16/2016	2:58 PM	14.99	15.02	14.89	14.93	35336
6/16/2016	2:59 PM	15	15	14.94	14.97	23332
6/16/2016	3:00 PM	14.95	15	14.9	15	16019
6/16/2016	3:01 PM	14.93	14.94	14.92	14.92	1713
6/16/2016	3:02 PM	14.77	14.92	14.765	14.92	59186
6/16/2016	3:03 PM	14.76	14.79	14.7	14.77	32025
6/16/2016	3:04 PM	14.78	14.79	14.75	14.76	16626
6/16/2016	3:05 PM	14.73	14.79	14.72	14.79	18600
6/16/2016	3:06 PM	14.8	14.81	14.74	14.74	10176
6/16/2016	3:07 PM	14.79	14.85	14.78	14.8	31920
6/16/2016	3:08 PM	14.73	14.82	14.73	14.8	17824
6/16/2016	3:09 PM	14.63	14.72	14.62	14.72	27445
6/16/2016	3:10 PM	14.57	14.63	14.55	14.63	45684
6/16/2016	3:11 PM	14.57	14.59	14.55	14.56	20010
6/16/2016	3:12 PM	14.57	14.62	14.56	14.57	11968
6/16/2016	3:13 PM	14.63	14.65	14.59	14.59	20299
6/16/2016	3:14 PM	14.59	14.64	14.57	14.62	34286
6/16/2016	3:15 PM	14.59	14.59	14.54	14.59	11008
6/16/2016	3:16 PM	14.68	14.71	14.58	14.59	54335
6/16/2016	3:17 PM	14.55	14.64	14.5	14.64	35136
6/16/2016	3:18 PM	14.58	14.58	14.51	14.52	16785
6/16/2016	3:19 PM	14.56	14.6	14.53	14.58	33960
6/16/2016	3:20 PM	14.56	14.56	14.43	14.54	48928
6/16/2016	3:21 PM	14.7	14.71	14.54	14.54	68479
6/16/2016	3:22 PM	14.6	14.71	14.55	14.69	21224
6/16/2016	3:23 PM	14.44	14.6	14.43	14.59	28958
6/16/2016	3:24 PM	14.46	14.5	14.46	14.46	34124
6/16/2016	3:25 PM	14.43	14.47	14.41	14.46	22248
6/16/2016	3:26 PM	14.37	14.48	14.37	14.45	86563
6/16/2016	3:27 PM	14.29	14.35	14.27	14.35	30099
6/16/2016	3:28 PM	14.28	14.3	14.26	14.29	21583
6/16/2016	3:29 PM	14.06	14.3	14.03	14.3	64025
6/16/2016	3:30 PM	14.07	14.1	14.02	14.06	36342
6/16/2016	3:31 PM	13.98	14.06	13.975	14.06	56304
6/16/2016	3:32 PM	14	14.02	13.975	13.99	21425
6/16/2016	3:33 PM	14.05	14.08	14	14	114390
6/16/2016	3:34 PM	13.99	14.06	13.97	14.06	51352
6/16/2016	3:35 PM	13.99	14	13.94	13.98	37302
6/16/2016	3:36 PM	14.045	14.06	13.94	13.98	52148
6/16/2016	3:37 PM	14.02	14.04	13.91	14.04	79488
6/16/2016	3:38 PM	14.13	14.14	14.04	14.04	47144
6/16/2016	3:39 PM	14.11	14.13	14.11	14.13	19466
6/16/2016	3:40 PM	13.9	14.1	13.9	14.1	29755
6/16/2016	3:41 PM	13.8	13.88	13.78	13.88	51003
6/16/2016	3:42 PM	13.78	13.815	13.75	13.8	42453
6/16/2016	3:43 PM	13.78	13.87	13.77	13.77	56248
6/16/2016	3:44 PM	13.69	13.78	13.65	13.78	53477
6/16/2016	3:45 PM	13.75	13.76	13.69	13.69	63386
6/16/2016	3:46 PM	13.78	13.82	13.75	13.77	31004
6/16/2016	3:47 PM	13.8	13.86	13.76	13.77	58474
6/16/2016	3:48 PM	13.81	13.82	13.75	13.79	36335
6/16/2016	3:49 PM	13.74	13.77	13.65	13.77	75228
6/16/2016	3:50 PM	13.82	13.82	13.66	13.73	35241
6/16/2016	3:51 PM	13.97	13.99	13.81	13.82	55931
6/16/2016	3:52 PM	14.06	14.15	13.915	13.97	106932
6/16/2016	3:53 PM	14.1	14.19	14.03	14.05	50861
6/16/2016	3:54 PM	13.96	14.11	13.96	14.09	61784
6/16/2016	3:55 PM	14.05	14.07	13.95	13.96	45114
6/16/2016	3:56 PM	14.035	14.07	13.98	14.06	48364
6/16/2016	3:57 PM	13.96	14.04	13.96	14.03	46998
6/16/2016	3:58 PM	13.92	14	13.9	13.96	41434
6/16/2016	3:59 PM	13.99	14.01	13.92	13.92	28996
6/16/2016	4:00 PM	13.94	14.06	13.91	13.98	84804
6/17/2016	9:31 AM	14.09	14.13	13.89	13.89	40529
6/17/2016	9:32 AM	14.14	14.18	14.07	14.08	65405
6/17/2016	9:33 AM	13.93	14.15	13.93	14.14	52165
6/17/2016	9:34 AM	13.91	14	13.87	13.93	50640
6/17/2016	9:35 AM	13.98	13.98	13.89	13.9	53323
6/17/2016	9:36 AM	13.98	14.01	13.92	13.97	26260
6/17/2016	9:37 AM	14.05	14.07	13.97	13.97	44950
6/17/2016	9:38 AM	14.07	14.07	14.01	14.06	23951
6/17/2016	9:39 AM	14.125	14.13	14.02	14.065	66707
6/17/2016	9:40 AM	14.13	14.13	14.06	14.12	49484
6/17/2016	9:41 AM	14.16	14.19	14.12	14.14	49272
6/17/2016	9:42 AM	14.04	14.185	14.04	14.166	47634
6/17/2016	9:43 AM	13.98	14.04	13.98	14.03	48585
6/17/2016	9:44 AM	13.94	14.01	13.92	13.99	46266
6/17/2016	9:45 AM	13.88	13.93	13.87	13.93	62194
6/17/2016	9:46 AM	13.9	13.93	13.86	13.87	26544
6/17/2016	9:47 AM	14.02	14.07	13.9	13.9	71759
6/17/2016	9:48 AM	14.02	14.04	13.98	14.02	40522
6/17/2016	9:49 AM	13.98	14.02	13.94	14.02	22318
6/17/2016	9:50 AM	14.02	14.02	13.98	13.98	24062
6/17/2016	9:51 AM	14	14.04	13.96	14.01	35075
6/17/2016	9:52 AM	13.91	14	13.9	14	37868
6/17/2016	9:53 AM	13.85	13.93	13.82	13.9	94230
6/17/2016	9:54 AM	13.87	13.87	13.84	13.86	26639
6/17/2016	9:55 AM	13.91	13.94	13.89	13.89	25746
6/17/2016	9:56 AM	13.93	13.93	13.88	13.9	18728
6/17/2016	9:57 AM	13.93	13.94	13.88	13.92	18998
6/17/2016	9:58 AM	13.99	14	13.94	13.95	46645
6/17/2016	9:59 AM	13.98	14	13.95	13.99	24989
6/17/2016	10:00 AM	13.86	13.975	13.84	13.975	35624
6/17/2016	10:01 AM	13.94	13.96	13.85	13.86	37030
6/17/2016	10:02 AM	13.9	13.98	13.9	13.94	25154
6/17/2016	10:03 AM	13.92	13.92	13.845	13.875	29624
6/17/2016	10:04 AM	13.89	13.91	13.86	13.91	22719
6/17/2016	10:05 AM	13.92	14	13.91	13.91	36399
6/17/2016	10:06 AM	13.85	13.94	13.84	13.92	42146
6/17/2016	10:07 AM	13.93	13.935	13.85	13.85	22640
6/17/2016	10:08 AM	13.88	13.94	13.88	13.93	23024
6/17/2016	10:09 AM	13.89	13.89	13.84	13.89	21083
6/17/2016	10:10 AM	13.88	13.93	13.87	13.88	11525
6/17/2016	10:11 AM	13.74	13.87	13.685	13.87	98607
6/17/2016	10:12 AM	13.67	13.75	13.665	13.73	25506
6/17/2016	10:13 AM	13.75	13.75	13.66	13.66	32314
6/17/2016	10:14 AM	13.72	13.77	13.7	13.74	23648
6/17/2016	10:15 AM	13.68	13.72	13.68	13.71	14700
6/17/2016	10:16 AM	13.63	13.68	13.62	13.68	23241
6/17/2016	10:17 AM	13.59	13.66	13.59	13.625	28243
6/17/2016	10:18 AM	13.59	13.62	13.575	13.58	15015
6/17/2016	10:19 AM	13.49	13.59	13.49	13.59	75516
6/17/2016	10:20 AM	13.43	13.49	13.43	13.49	31941
6/17/2016	10:21 AM	13.48	13.49	13.43	13.43	38758
6/17/2016	10:22 AM	13.59	13.64	13.49	13.49	62481
6/17/2016	10:23 AM	13.59	13.59	13.53	13.58	19155
6/17/2016	10:24 AM	13.67	13.71	13.58	13.6	64528
6/17/2016	10:25 AM	13.65	13.73	13.64	13.67	56175
6/17/2016	10:26 AM	13.73	13.76	13.66	13.67	41253
6/17/2016	10:27 AM	13.74	13.74	13.665	13.73	53165
6/17/2016	10:28 AM	13.69	13.75	13.69	13.75	23149
6/17/2016	10:29 AM	13.77	13.79	13.65	13.69	43527
6/17/2016	10:30 AM	13.87	13.87	13.78	13.79	76638
6/17/2016	10:31 AM	14.03	14.05	13.85	13.87	105240
6/17/2016	10:32 AM	14.12	14.15	14.05	14.06	89343
6/17/2016	10:33 AM	14.04	14.12	14.03	14.12	28793
6/17/2016	10:34 AM	14.02	14.07	14.02	14.05	43244
6/17/2016	10:35 AM	14.02	14.06	13.97	14.02	53143
6/17/2016	10:36 AM	13.95	14.09	13.92	14.03	47261
6/17/2016	10:37 AM	13.93	13.95	13.905	13.95	18051
6/17/2016	10:38 AM	13.94	13.95	13.91	13.92	28386
6/17/2016	10:39 AM	13.93	13.96	13.91	13.92	18821
6/17/2016	10:40 AM	13.97	13.995	13.93	13.93	18840
6/17/2016	10:41 AM	14	14.035	13.98	13.98	27604
6/17/2016	10:42 AM	13.95	13.99	13.94	13.99	9924
6/17/2016	10:43 AM	13.92	13.98	13.92	13.95	28275
6/17/2016	10:44 AM	13.93	13.96	13.91	13.92	44668
6/17/2016	10:45 AM	13.96	13.99	13.94	13.94	11774
6/17/2016	10:46 AM	13.85	13.95	13.85	13.95	29675
6/17/2016	10:47 AM	13.8	13.87	13.78	13.85	32475
6/17/2016	10:48 AM	13.76	13.8	13.76	13.79	17459
6/17/2016	10:49 AM	13.83	13.83	13.76	13.76	15162
6/17/2016	10:50 AM	13.8	13.83	13.78	13.83	13929
6/17/2016	10:51 AM	13.79	13.86	13.78	13.81	26262
6/17/2016	10:52 AM	13.85	13.87	13.81	13.81	11854
6/17/2016	10:53 AM	13.87	13.87	13.82	13.85	8047
6/17/2016	10:54 AM	13.84	13.87	13.82	13.87	16400
6/17/2016	10:55 AM	13.84	13.86	13.83	13.85	12089
6/17/2016	10:56 AM	13.8	13.85	13.78	13.85	24058
6/17/2016	10:57 AM	13.79	13.83	13.78	13.81	17100
6/17/2016	10:58 AM	13.87	13.875	13.78	13.78	18138
6/17/2016	10:59 AM	13.85	13.89	13.85	13.88	14244
6/17/2016	11:00 AM	13.9	13.9	13.82	13.85	17758
6/17/2016	11:01 AM	13.94	13.94	13.89	13.92	19968
6/17/2016	11:02 AM	13.92	13.95	13.89	13.95	37161
6/17/2016	11:03 AM	14.03	14.04	13.92	13.92	44819
6/17/2016	11:04 AM	14.14	14.14	14.01	14.01	23665
6/17/2016	11:05 AM	14.08	14.14	14.06	14.14	34691
6/17/2016	11:06 AM	14.14	14.14	14.09	14.09	19577
6/17/2016	11:07 AM	14.03	14.14	14.03	14.14	26714
6/17/2016	11:08 AM	14.01	14.06	13.98	14.03	22374
6/17/2016	11:09 AM	14	14.01	13.96	13.99	16710
6/17/2016	11:10 AM	14.02	14.02	13.98	14	33055
6/17/2016	11:11 AM	14	14.02	13.99	14.02	23977
6/17/2016	11:12 AM	14.07	14.07	14	14	21908
6/17/2016	11:13 AM	14.14	14.145	14.07	14.08	48983
6/17/2016	11:14 AM	14.12	14.2	14.1	14.15	72572
6/17/2016	11:15 AM	14.105	14.17	14.1	14.1	17263
6/17/2016	11:16 AM	14.19	14.19	14.11	14.11	20259
6/17/2016	11:17 AM	14.23	14.23	14.18	14.18	74840
6/17/2016	11:18 AM	14.18	14.28	14.17	14.225	55067
6/17/2016	11:19 AM	14.1	14.18	14.07	14.17	24979
6/17/2016	11:20 AM	14.07	14.12	14.06	14.09	20186
6/17/2016	11:21 AM	14.04	14.09	14.04	14.08	23459
6/17/2016	11:22 AM	14.04	14.11	14.04	14.04	34375
6/17/2016	11:23 AM	14.07	14.09	14.04	14.04	14682
6/17/2016	11:24 AM	14.12	14.13	14.08	14.08	16700
6/17/2016	11:25 AM	14.11	14.12	14.02	14.12	36862
6/17/2016	11:26 AM	14.12	14.14	14.11	14.12	19000
6/17/2016	11:27 AM	14.14	14.14	14.06	14.1	22861
6/17/2016	11:28 AM	14.21	14.21	14.12	14.14	17421
6/17/2016	11:29 AM	14.27	14.27	14.18	14.21	19784
6/17/2016	11:30 AM	14.4	14.41	14.26	14.26	37980
6/17/2016	11:31 AM	14.36	14.45	14.33	14.405	52863
6/17/2016	11:32 AM	14.32	14.41	14.32	14.37	37792
6/17/2016	11:33 AM	14.3	14.33	14.29	14.31	22986
6/17/2016	11:34 AM	14.35	14.38	14.3	14.3	27833
6/17/2016	11:35 AM	14.33	14.34	14.24	14.33	20778
6/17/2016	11:36 AM	14.32	14.34	14.25	14.33	42109
6/17/2016	11:37 AM	14.31	14.35	14.3	14.32	29319
6/17/2016	11:38 AM	14.27	14.31	14.255	14.31	19497
6/17/2016	11:39 AM	14.16	14.28	14.16	14.27	22041
6/17/2016	11:40 AM	14.195	14.2	14.16	14.16	24403
6/17/2016	11:41 AM	14.1	14.23	14.1	14.195	58547
6/17/2016	11:42 AM	14.18	14.2	14.11	14.11	25396
6/17/2016	11:43 AM	14.13	14.17	14.11	14.17	26551
6/17/2016	11:44 AM	14.1	14.13	14.1	14.1	16719
6/17/2016	11:45 AM	14.08	14.1	14.05	14.1	16808
6/17/2016	11:46 AM	14.11	14.13	14.08	14.08	13370
6/17/2016	11:47 AM	14.04	14.106	14.04	14.106	9700
6/17/2016	11:48 AM	14.02	14.06	14.01	14.04	10600
6/17/2016	11:49 AM	14.01	14.03	13.97	14.02	83088
6/17/2016	11:50 AM	13.99	14.02	13.97	14.02	18575
6/17/2016	11:51 AM	13.97	13.99	13.97	13.99	17400
6/17/2016	11:52 AM	13.93	13.97	13.86	13.97	44395
6/17/2016	11:53 AM	13.97	13.99	13.93	13.94	29400
6/17/2016	11:54 AM	13.99	14.02	13.97	13.98	15755
6/17/2016	11:55 AM	14.03	14.03	13.97	13.97	17333
6/17/2016	11:56 AM	14.08	14.08	14.021	14.05	24181
6/17/2016	11:57 AM	14.13	14.15	14.08	14.08	30700
6/17/2016	11:58 AM	14.04	14.12	14.04	14.12	21616
6/17/2016	11:59 AM	14	14.05	13.99	14.05	21230
6/17/2016	12:00 PM	14.02	14.06	13.99	13.99	24887
6/17/2016	12:01 PM	13.96	14.01	13.94	14.01	23830
6/17/2016	12:02 PM	13.89	13.97	13.89	13.97	29731
6/17/2016	12:03 PM	13.81	13.88	13.805	13.88	44655
6/17/2016	12:04 PM	13.84	13.85	13.8	13.8	18035
6/17/2016	12:05 PM	13.87	13.87	13.78	13.84	31443
6/17/2016	12:06 PM	13.9	13.91	13.87	13.87	16461
6/17/2016	12:07 PM	13.8	13.89	13.8	13.89	32261
6/17/2016	12:08 PM	13.77	13.84	13.76	13.81	45007
6/17/2016	12:09 PM	13.65	13.77	13.65	13.76	48076
6/17/2016	12:10 PM	13.66	13.69	13.62	13.65	34389
6/17/2016	12:11 PM	13.6	13.65	13.57	13.65	61601
6/17/2016	12:12 PM	13.6	13.65	13.59	13.61	23233
6/17/2016	12:13 PM	13.59	13.64	13.58	13.6	65240
6/17/2016	12:14 PM	13.64	13.66	13.57	13.6	25171
6/17/2016	12:15 PM	13.61	13.64	13.61	13.64	14593
6/17/2016	12:16 PM	13.6	13.62	13.563	13.61	22643
6/17/2016	12:17 PM	13.72	13.72	13.61	13.61	29463
6/17/2016	12:18 PM	13.73	13.75	13.71	13.72	35291
6/17/2016	12:19 PM	13.71	13.79	13.71	13.74	33033
6/17/2016	12:20 PM	13.69	13.71	13.68	13.71	9900
6/17/2016	12:21 PM	13.66	13.68	13.64	13.68	22787
6/17/2016	12:22 PM	13.67	13.67	13.63	13.66	14210
6/17/2016	12:23 PM	13.74	13.76	13.67	13.675	20300
6/17/2016	12:24 PM	13.7	13.74	13.7	13.74	6000
6/17/2016	12:25 PM	13.75	13.75	13.69	13.69	16600
6/17/2016	12:26 PM	13.73	13.77	13.71	13.75	32433
6/17/2016	12:27 PM	13.78	13.78	13.72	13.73	10700
6/17/2016	12:28 PM	13.74	13.77	13.73	13.77	15142
6/17/2016	12:29 PM	13.75	13.75	13.73	13.73	12133
6/17/2016	12:30 PM	13.65	13.75	13.65	13.75	19908
6/17/2016	12:31 PM	13.715	13.72	13.66	13.66	10795
6/17/2016	12:32 PM	13.7	13.72	13.7	13.715	12900
6/17/2016	12:33 PM	13.73	13.73	13.7	13.7	10556
6/17/2016	12:34 PM	13.81	13.81	13.74	13.74	21834
6/17/2016	12:35 PM	13.82	13.83	13.78	13.82	18987
6/17/2016	12:36 PM	13.78	13.86	13.78	13.82	21205
6/17/2016	12:37 PM	13.78	13.78	13.71	13.77	37291
6/17/2016	12:38 PM	13.77	13.785	13.77	13.77	13900
6/17/2016	12:39 PM	13.85	13.85	13.75	13.76	37573
6/17/2016	12:40 PM	13.84	13.85	13.82	13.85	15981
6/17/2016	12:41 PM	13.79	13.87	13.79	13.85	22874
6/17/2016	12:42 PM	13.84	13.855	13.77	13.78	16100
6/17/2016	12:43 PM	13.79	13.87	13.781	13.84	31070
6/17/2016	12:44 PM	13.79	13.82	13.78	13.79	11600
6/17/2016	12:45 PM	13.77	13.8	13.75	13.79	35369
6/17/2016	12:46 PM	13.71	13.78	13.7	13.76	23783
6/17/2016	12:47 PM	13.78	13.79	13.7	13.71	40110
6/17/2016	12:48 PM	13.79	13.81	13.761	13.79	52900
6/17/2016	12:49 PM	13.84	13.86	13.79	13.79	33535
6/17/2016	12:50 PM	13.89	13.92	13.83	13.835	19456
6/17/2016	12:51 PM	13.88	13.89	13.83	13.89	24102
6/17/2016	12:52 PM	13.86	13.87	13.84	13.87	12000
6/17/2016	12:53 PM	13.925	13.93	13.86	13.86	18200
6/17/2016	12:54 PM	13.95	13.95	13.9	13.91	14988
6/17/2016	12:55 PM	13.94	13.95	13.91	13.95	18823
6/17/2016	12:56 PM	13.882	13.93	13.882	13.93	37341
6/17/2016	12:57 PM	13.91	13.91	13.86	13.87	14918
6/17/2016	12:58 PM	13.91	13.96	13.9	13.9	26330
6/17/2016	12:59 PM	13.89	13.93	13.89	13.91	4132
6/17/2016	1:00 PM	13.84	13.89	13.83	13.89	15465
6/17/2016	1:01 PM	13.85	13.87	13.83	13.83	18061
6/17/2016	1:02 PM	13.92	13.94	13.84	13.85	27792
6/17/2016	1:03 PM	14	14.02	13.92	13.92	65120
6/17/2016	1:04 PM	13.92	13.99	13.91	13.99	25150
6/17/2016	1:05 PM	13.95	13.95	13.91	13.91	7800
6/17/2016	1:06 PM	13.92	13.96	13.92	13.95	8599
6/17/2016	1:07 PM	13.87	13.915	13.86	13.915	14660
6/17/2016	1:08 PM	13.86	13.87	13.85	13.86	5914
6/17/2016	1:09 PM	13.785	13.855	13.77	13.855	22236
6/17/2016	1:10 PM	13.7	13.8	13.65	13.77	44718
6/17/2016	1:11 PM	13.73	13.75	13.7	13.7	24415
6/17/2016	1:12 PM	13.79	13.795	13.74	13.74	18800
6/17/2016	1:13 PM	13.78	13.8	13.77	13.78	4600
6/17/2016	1:14 PM	13.73	13.8	13.71	13.79	17655
6/17/2016	1:15 PM	13.72	13.73	13.7	13.72	22851
6/17/2016	1:16 PM	13.79	13.79	13.72	13.72	8765
6/17/2016	1:17 PM	13.725	13.79	13.72	13.79	9233
6/17/2016	1:18 PM	13.72	13.74	13.72	13.72	10400
6/17/2016	1:19 PM	13.71	13.72	13.69	13.71	26390
6/17/2016	1:20 PM	13.72	13.72	13.7	13.71	16159
6/17/2016	1:21 PM	13.7	13.72	13.7	13.72	12925
6/17/2016	1:22 PM	13.72	13.73	13.69	13.7	11268
6/17/2016	1:23 PM	13.72	13.73	13.71	13.72	14836
6/17/2016	1:24 PM	13.76	13.76	13.72	13.725	12498
6/17/2016	1:25 PM	13.72	13.76	13.7	13.76	20034
6/17/2016	1:26 PM	13.61	13.71	13.61	13.71	30814
6/17/2016	1:27 PM	13.65	13.66	13.59	13.61	36282
6/17/2016	1:28 PM	13.64	13.65	13.62	13.64	8710
6/17/2016	1:29 PM	13.67	13.67	13.61	13.62	10754
6/17/2016	1:30 PM	13.73	13.73	13.66	13.68	14768
6/17/2016	1:31 PM	13.76	13.76	13.69	13.73	10452
6/17/2016	1:32 PM	13.7	13.75	13.69	13.75	16984
6/17/2016	1:33 PM	13.71	13.72	13.69	13.69	8205
6/17/2016	1:34 PM	13.76	13.77	13.72	13.72	13287
6/17/2016	1:35 PM	13.77	13.77	13.76	13.77	5215
6/17/2016	1:36 PM	13.78	13.81	13.77	13.77	22861
6/17/2016	1:37 PM	13.73	13.77	13.71	13.77	15535
6/17/2016	1:38 PM	13.78	13.78	13.74	13.74	8266
6/17/2016	1:39 PM	13.72	13.785	13.72	13.785	8300
6/17/2016	1:40 PM	13.76	13.78	13.72	13.72	16555
6/17/2016	1:41 PM	13.69	13.76	13.69	13.76	18699
6/17/2016	1:42 PM	13.65	13.69	13.65	13.69	17901
6/17/2016	1:43 PM	13.66	13.67	13.63	13.64	12886
6/17/2016	1:44 PM	13.69	13.71	13.66	13.66	13000
6/17/2016	1:45 PM	13.7	13.72	13.69	13.7	17114
6/17/2016	1:46 PM	13.72	13.73	13.69	13.69	13600
6/17/2016	1:47 PM	13.72	13.73	13.71	13.725	7329
6/17/2016	1:48 PM	13.72	13.73	13.69	13.71	23524
6/17/2016	1:49 PM	13.69	13.71	13.69	13.71	7460
6/17/2016	1:50 PM	13.69	13.69	13.68	13.68	11000
6/17/2016	1:51 PM	13.63	13.68	13.63	13.68	18433
6/17/2016	1:52 PM	13.59	13.63	13.57	13.63	25536
6/17/2016	1:53 PM	13.56	13.59	13.54	13.59	29835
6/17/2016	1:54 PM	13.57	13.58	13.57	13.57	25415
6/17/2016	1:55 PM	13.66	13.66	13.56	13.57	15772
6/17/2016	1:56 PM	13.58	13.65	13.58	13.65	9600
6/17/2016	1:57 PM	13.57	13.58	13.56	13.58	1854
6/17/2016	1:58 PM	13.64	13.64	13.56	13.56	9420
6/17/2016	1:59 PM	13.6	13.64	13.6	13.64	15513
6/17/2016	2:00 PM	13.58	13.61	13.57	13.59	22290
6/17/2016	2:01 PM	13.56	13.62	13.56	13.58	13608
6/17/2016	2:02 PM	13.55	13.58	13.53	13.55	23349
6/17/2016	2:03 PM	13.55	13.575	13.54	13.54	14100
6/17/2016	2:04 PM	13.59	13.59	13.55	13.55	15583
6/17/2016	2:05 PM	13.65	13.65	13.59	13.59	26411
6/17/2016	2:06 PM	13.72	13.72	13.62	13.67	49448
6/17/2016	2:07 PM	13.67	13.715	13.67	13.71	21140
6/17/2016	2:08 PM	13.71	13.73	13.68	13.68	20843
6/17/2016	2:09 PM	13.7	13.75	13.69	13.71	37079
6/17/2016	2:10 PM	13.63	13.7	13.62	13.69	45084
6/17/2016	2:11 PM	13.61	13.62	13.56	13.62	30735
6/17/2016	2:12 PM	13.56	13.63	13.56	13.61	14010
6/17/2016	2:13 PM	13.57	13.58	13.56	13.56	14882
6/17/2016	2:14 PM	13.61	13.62	13.57	13.57	16981
6/17/2016	2:15 PM	13.59	13.6	13.56	13.6	12250
6/17/2016	2:16 PM	13.52	13.59	13.52	13.58	25933
6/17/2016	2:17 PM	13.55	13.57	13.51	13.52	24686
6/17/2016	2:18 PM	13.58	13.58	13.55	13.55	18016
6/17/2016	2:19 PM	13.65	13.66	13.58	13.59	28370
6/17/2016	2:20 PM	13.7	13.7	13.63	13.64	17591
6/17/2016	2:21 PM	13.69	13.7	13.64	13.7	41409
6/17/2016	2:22 PM	13.77	13.79	13.7	13.7	25129
6/17/2016	2:23 PM	13.66	13.765	13.64	13.76	19401
6/17/2016	2:24 PM	13.61	13.66	13.56	13.66	54932
6/17/2016	2:25 PM	13.59	13.61	13.59	13.6	10800
6/17/2016	2:26 PM	13.63	13.665	13.59	13.59	23902
6/17/2016	2:27 PM	13.58	13.66	13.57	13.64	9767
6/17/2016	2:28 PM	13.58	13.61	13.56	13.575	28750
6/17/2016	2:29 PM	13.58	13.59	13.56	13.58	18255
6/17/2016	2:30 PM	13.57	13.62	13.56	13.6	22691
6/17/2016	2:31 PM	13.63	13.63	13.58	13.58	17005
6/17/2016	2:32 PM	13.57	13.65	13.56	13.63	24778
6/17/2016	2:33 PM	13.52	13.57	13.5	13.57	58214
6/17/2016	2:34 PM	13.53	13.54	13.5	13.52	22607
6/17/2016	2:35 PM	13.53	13.56	13.52	13.53	25370
6/17/2016	2:36 PM	13.52	13.54	13.52	13.53	11011
6/17/2016	2:37 PM	13.52	13.54	13.51	13.52	16822
6/17/2016	2:38 PM	13.57	13.589	13.52	13.52	28222
6/17/2016	2:39 PM	13.54	13.57	13.53	13.57	8500
6/17/2016	2:40 PM	13.56	13.58	13.55	13.55	5867
6/17/2016	2:41 PM	13.53	13.56	13.53	13.56	10800
6/17/2016	2:42 PM	13.6	13.62	13.52	13.53	46679
6/17/2016	2:43 PM	13.55	13.6	13.54	13.6	21188
6/17/2016	2:44 PM	13.52	13.57	13.52	13.55	7041
6/17/2016	2:45 PM	13.54	13.57	13.49	13.53	48504
6/17/2016	2:46 PM	13.57	13.59	13.54	13.54	20019
6/17/2016	2:47 PM	13.585	13.585	13.56	13.58	13600
6/17/2016	2:48 PM	13.59	13.6	13.57	13.585	21144
6/17/2016	2:49 PM	13.58	13.58	13.58	13.58	1600
6/17/2016	2:50 PM	13.57	13.58	13.54	13.55	11155
6/17/2016	2:51 PM	13.57	13.57	13.56	13.56	2000
6/17/2016	2:52 PM	13.57	13.58	13.57	13.58	4100
6/17/2016	2:53 PM	13.57	13.57	13.54	13.57	8514
6/17/2016	2:54 PM	13.61	13.61	13.57	13.57	9850
6/17/2016	2:55 PM	13.6	13.61	13.58	13.61	14484
6/17/2016	2:56 PM	13.6	13.6	13.57	13.59	13039
6/17/2016	2:57 PM	13.6	13.61	13.585	13.6	13455
6/17/2016	2:58 PM	13.68	13.68	13.61	13.61	26473
6/17/2016	2:59 PM	13.69	13.7	13.67	13.68	22820
6/17/2016	3:00 PM	13.68	13.71	13.68	13.69	8971
6/17/2016	3:01 PM	13.68	13.69	13.63	13.68	21067
6/17/2016	3:02 PM	13.7	13.7	13.68	13.68	7529
6/17/2016	3:03 PM	13.73	13.73	13.7	13.705	17012
6/17/2016	3:04 PM	13.72	13.75	13.72	13.72	17081
6/17/2016	3:05 PM	13.75	13.75	13.72	13.73	18214
6/17/2016	3:06 PM	13.85	13.87	13.75	13.75	40130
6/17/2016	3:07 PM	13.86	13.87	13.84	13.85	30949
6/17/2016	3:08 PM	13.87	13.87	13.84	13.86	15073
6/17/2016	3:09 PM	13.85	13.87	13.84	13.86	10015
6/17/2016	3:10 PM	13.92	13.92	13.86	13.87	18371
6/17/2016	3:11 PM	13.925	13.925	13.9	13.92	12800
6/17/2016	3:12 PM	13.93	13.945	13.92	13.92	27714
6/17/2016	3:13 PM	13.83	13.92	13.83	13.92	11162
6/17/2016	3:14 PM	13.78	13.83	13.78	13.83	31400
6/17/2016	3:15 PM	13.84	13.845	13.78	13.79	17078
6/17/2016	3:16 PM	13.86	13.865	13.85	13.85	20622
6/17/2016	3:17 PM	13.88	13.905	13.86	13.86	25707
6/17/2016	3:18 PM	13.99	14	13.88	13.88	54462
6/17/2016	3:19 PM	14.05	14.07	13.99	13.99	51222
6/17/2016	3:20 PM	14.03	14.06	14.03	14.05	24030
6/17/2016	3:21 PM	14.01	14.03	13.97	14.03	29472
6/17/2016	3:22 PM	14.05	14.09	14.02	14.02	27516
6/17/2016	3:23 PM	13.99	14.04	13.98	14.04	25013
6/17/2016	3:24 PM	14	14.02	14	14	12600
6/17/2016	3:25 PM	14.02	14.02	13.99	14	10498
6/17/2016	3:26 PM	14.05	14.05	14.02	14.02	18877
6/17/2016	3:27 PM	13.97	14.06	13.97	14.05	30800
6/17/2016	3:28 PM	14.05	14.08	13.96	13.96	25055
6/17/2016	3:29 PM	14.04	14.09	14.04	14.06	25796
6/17/2016	3:30 PM	14.05	14.05	14	14.04	13989
6/17/2016	3:31 PM	14.19	14.22	14.07	14.07	63447
6/17/2016	3:32 PM	14.14	14.19	14.12	14.19	33291
6/17/2016	3:33 PM	14.19	14.19	14.13	14.14	15850
6/17/2016	3:34 PM	14.16	14.18	14.14	14.18	31882
6/17/2016	3:35 PM	14.23	14.27	14.17	14.17	71571
6/17/2016	3:36 PM	14.2	14.23	14.16	14.23	41419
6/17/2016	3:37 PM	14.26	14.29	14.21	14.21	98483
6/17/2016	3:38 PM	14.25	14.28	14.24	14.25	27338
6/17/2016	3:39 PM	14.25	14.275	14.23	14.24	30036
6/17/2016	3:40 PM	14.26	14.27	14.24	14.25	12259
6/17/2016	3:41 PM	14.26	14.28	14.25	14.27	21283
6/17/2016	3:42 PM	14.31	14.38	14.26	14.26	90091
6/17/2016	3:43 PM	14.33	14.34	14.3	14.31	26593
6/17/2016	3:44 PM	14.21	14.33	14.21	14.33	27304
6/17/2016	3:45 PM	14.17	14.23	14.13	14.21	69058
6/17/2016	3:46 PM	14.18	14.2	14.17	14.17	26206
6/17/2016	3:47 PM	14.21	14.22	14.18	14.19	36288
6/17/2016	3:48 PM	14.28	14.29	14.22	14.22	28621
6/17/2016	3:49 PM	14.24	14.29	14.24	14.27	35896
6/17/2016	3:50 PM	14.18	14.23	14.18	14.23	29145
6/17/2016	3:51 PM	14.2	14.22	14.17	14.18	62096
6/17/2016	3:52 PM	14.12	14.2	14.11	14.2	43854
6/17/2016	3:53 PM	14.02	14.12	14.02	14.12	68321
6/17/2016	3:54 PM	14.04	14.07	14.02	14.02	13533
6/17/2016	3:55 PM	13.96	14.03	13.96	14.03	30284
6/17/2016	3:56 PM	13.93	13.96	13.901	13.96	39199
6/17/2016	3:57 PM	13.88	13.93	13.88	13.92	28770
6/17/2016	3:58 PM	13.78	13.88	13.78	13.88	43704
6/17/2016	3:59 PM	13.88	13.88	13.78	13.79	28645
6/17/2016	4:00 PM	13.9	13.9	13.86	13.88	27265
6/20/2016	9:31 AM	11.95	12.11	11.95	12.06	54738
6/20/2016	9:32 AM	11.88	11.99	11.87	11.95	58095
6/20/2016	9:33 AM	11.85	11.88	11.825	11.86	66134
6/20/2016	9:34 AM	11.96	11.97	11.85	11.85	70407
6/20/2016	9:35 AM	11.89	11.98	11.89	11.95	65005
6/20/2016	9:36 AM	11.89	11.96	11.81	11.885	133414
6/20/2016	9:37 AM	11.89	11.91	11.87	11.89	114621
6/20/2016	9:38 AM	11.885	11.91	11.86	11.9	20462
6/20/2016	9:39 AM	11.84	11.89	11.83	11.88	23769
6/20/2016	9:40 AM	11.82	11.87	11.81	11.83	28714
6/20/2016	9:41 AM	11.645	11.82	11.63	11.82	125287
6/20/2016	9:42 AM	11.64	11.66	11.58	11.65	55978
6/20/2016	9:43 AM	11.69	11.71	11.615	11.62	45432
6/20/2016	9:44 AM	11.66	11.71	11.66	11.7	26854
6/20/2016	9:45 AM	11.72	11.76	11.645	11.66	26213
6/20/2016	9:46 AM	11.68	11.72	11.67	11.72	35623
6/20/2016	9:47 AM	11.69	11.71	11.653	11.67	36720
6/20/2016	9:48 AM	11.78	11.78	11.67	11.7	50137
6/20/2016	9:49 AM	11.75	11.81	11.75	11.78	21686
6/20/2016	9:50 AM	11.77	11.77	11.7	11.74	28521
6/20/2016	9:51 AM	11.78	11.78	11.74	11.76	16880
6/20/2016	9:52 AM	11.77	11.8	11.76	11.77	9570
6/20/2016	9:53 AM	11.83	11.84	11.76	11.76	25718
6/20/2016	9:54 AM	11.84	11.85	11.82	11.82	16352
6/20/2016	9:55 AM	11.78	11.84	11.76	11.839	38360
6/20/2016	9:56 AM	11.75	11.77	11.74	11.77	14091
6/20/2016	9:57 AM	11.79	11.79	11.74	11.75	14368
6/20/2016	9:58 AM	11.84	11.85	11.78	11.78	22114
6/20/2016	9:59 AM	11.78	11.85	11.76	11.84	40761
6/20/2016	10:00 AM	11.74	11.775	11.73	11.77	39994
6/20/2016	10:01 AM	11.669	11.74	11.669	11.72	107386
6/20/2016	10:02 AM	11.57	11.66	11.56	11.66	111610
6/20/2016	10:03 AM	11.57	11.58	11.54	11.56	66275
6/20/2016	10:04 AM	11.53	11.565	11.5	11.565	103712
6/20/2016	10:05 AM	11.47	11.535	11.45	11.53	44898
6/20/2016	10:06 AM	11.45	11.475	11.42	11.47	53838
6/20/2016	10:07 AM	11.46	11.47	11.44	11.45	11831
6/20/2016	10:08 AM	11.45	11.465	11.43	11.465	14295
6/20/2016	10:09 AM	11.46	11.48	11.42	11.45	45717
6/20/2016	10:10 AM	11.48	11.5	11.45	11.45	38381
6/20/2016	10:11 AM	11.42	11.47	11.42	11.47	15455
6/20/2016	10:12 AM	11.51	11.51	11.42	11.425	19987
6/20/2016	10:13 AM	11.53	11.54	11.5	11.51	25654
6/20/2016	10:14 AM	11.54	11.56	11.53	11.53	41012
6/20/2016	10:15 AM	11.55	11.55	11.53	11.53	9354
6/20/2016	10:16 AM	11.47	11.55	11.47	11.55	20125
6/20/2016	10:17 AM	11.48	11.48	11.47	11.47	8487
6/20/2016	10:18 AM	11.5	11.53	11.48	11.49	33354
6/20/2016	10:19 AM	11.46	11.5	11.431	11.5	30000
6/20/2016	10:20 AM	11.42	11.48	11.41	11.46	30463
6/20/2016	10:21 AM	11.409	11.42	11.4	11.42	9770
6/20/2016	10:22 AM	11.41	11.46	11.4	11.405	14136
6/20/2016	10:23 AM	11.42	11.44	11.41	11.41	14842
6/20/2016	10:24 AM	11.45	11.45	11.41	11.42	10987
6/20/2016	10:25 AM	11.41	11.46	11.401	11.45	13400
6/20/2016	10:26 AM	11.37	11.41	11.35	11.41	29750
6/20/2016	10:27 AM	11.43	11.43	11.38	11.38	28117
6/20/2016	10:28 AM	11.49	11.51	11.43	11.43	23984
6/20/2016	10:29 AM	11.46	11.52	11.46	11.49	28020
6/20/2016	10:30 AM	11.44	11.47	11.43	11.45	16102
6/20/2016	10:31 AM	11.44	11.44	11.41	11.44	33329
6/20/2016	10:32 AM	11.43	11.45	11.43	11.44	3193
6/20/2016	10:33 AM	11.49	11.51	11.45	11.45	34816
6/20/2016	10:34 AM	11.5	11.51	11.48	11.48	6456
6/20/2016	10:35 AM	11.46	11.52	11.46	11.5	12271
6/20/2016	10:36 AM	11.52	11.52	11.42	11.45	20861
6/20/2016	10:37 AM	11.56	11.565	11.52	11.52	24800
6/20/2016	10:38 AM	11.58	11.58	11.55	11.55	43462
6/20/2016	10:39 AM	11.59	11.6	11.56	11.59	22161
6/20/2016	10:40 AM	11.56	11.59	11.54	11.59	11000
6/20/2016	10:41 AM	11.51	11.56	11.505	11.56	8721
6/20/2016	10:42 AM	11.47	11.5	11.47	11.5	8877
6/20/2016	10:43 AM	11.46	11.49	11.46	11.48	7111
6/20/2016	10:44 AM	11.47	11.47	11.46	11.46	11802
6/20/2016	10:45 AM	11.43	11.47	11.42	11.47	14500
6/20/2016	10:46 AM	11.45	11.45	11.42	11.42	3800
6/20/2016	10:47 AM	11.45	11.47	11.45	11.45	4626
6/20/2016	10:48 AM	11.46	11.46	11.43	11.43	7800
6/20/2016	10:49 AM	11.45	11.46	11.45	11.46	5979
6/20/2016	10:50 AM	11.46	11.46	11.46	11.46	10928
6/20/2016	10:51 AM	11.46	11.46	11.46	11.46	6572
6/20/2016	10:52 AM	11.42	11.46	11.415	11.46	30370
6/20/2016	10:53 AM	11.41	11.435	11.41	11.415	59779
6/20/2016	10:54 AM	11.46	11.475	11.41	11.41	32256
6/20/2016	10:55 AM	11.42	11.48	11.42	11.46	17098
6/20/2016	10:56 AM	11.42	11.43	11.42	11.42	12053
6/20/2016	10:57 AM	11.43	11.43	11.41	11.415	29917
6/20/2016	10:58 AM	11.405	11.445	11.405	11.43	3261
6/20/2016	10:59 AM	11.43	11.43	11.41	11.41	17610
6/20/2016	11:00 AM	11.475	11.475	11.43	11.43	20948
6/20/2016	11:01 AM	11.39	11.46	11.38	11.46	31461
6/20/2016	11:02 AM	11.39	11.4	11.38	11.385	6075
6/20/2016	11:03 AM	11.44	11.44	11.39	11.39	10400
6/20/2016	11:04 AM	11.46	11.48	11.44	11.44	14634
6/20/2016	11:05 AM	11.405	11.46	11.4	11.46	11806
6/20/2016	11:06 AM	11.36	11.4	11.36	11.4	31640
6/20/2016	11:07 AM	11.38	11.38	11.37	11.37	900
6/20/2016	11:08 AM	11.37	11.38	11.36	11.38	9996
6/20/2016	11:09 AM	11.3	11.375	11.3	11.375	35716
6/20/2016	11:10 AM	11.32	11.32	11.305	11.305	9212
6/20/2016	11:11 AM	11.33	11.33	11.3	11.315	5888
6/20/2016	11:12 AM	11.35	11.37	11.32	11.329	18326
6/20/2016	11:13 AM	11.36	11.37	11.345	11.35	4433
6/20/2016	11:14 AM	11.335	11.35	11.335	11.35	3000
6/20/2016	11:15 AM	11.34	11.34	11.32	11.33	10623
6/20/2016	11:16 AM	11.37	11.37	11.33	11.34	24600
6/20/2016	11:17 AM	11.35	11.37	11.35	11.37	19237
6/20/2016	11:18 AM	11.35	11.36	11.35	11.35	9049
6/20/2016	11:19 AM	11.35	11.36	11.35	11.36	1252
6/20/2016	11:20 AM	11.35	11.35	11.35	11.35	3396
6/20/2016	11:21 AM	11.33	11.35	11.32	11.35	22758
6/20/2016	11:22 AM	11.36	11.36	11.33	11.33	5262
6/20/2016	11:23 AM	11.34	11.35	11.34	11.35	3544
6/20/2016	11:24 AM	11.34	11.36	11.335	11.335	2839
6/20/2016	11:25 AM	11.39	11.425	11.34	11.34	17797
6/20/2016	11:26 AM	11.36	11.39	11.36	11.39	2292
6/20/2016	11:27 AM	11.36	11.36	11.34	11.35	9402
6/20/2016	11:28 AM	11.36	11.369	11.35	11.36	4537
6/20/2016	11:29 AM	11.37	11.399	11.37	11.37	16677
6/20/2016	11:30 AM	11.37	11.39	11.36	11.365	17985
6/20/2016	11:31 AM	11.38	11.39	11.36	11.36	9001
6/20/2016	11:32 AM	11.35	11.38	11.34	11.37	14927
6/20/2016	11:33 AM	11.36	11.36	11.33	11.345	9970
6/20/2016	11:34 AM	11.355	11.36	11.35	11.36	38890
6/20/2016	11:35 AM	11.35	11.38	11.35	11.359	8438
6/20/2016	11:36 AM	11.37	11.37	11.35	11.35	14115
6/20/2016	11:37 AM	11.36	11.37	11.36	11.36	4310
6/20/2016	11:38 AM	11.36	11.37	11.34	11.37	6469
6/20/2016	11:39 AM	11.36	11.37	11.34	11.36	7900
6/20/2016	11:40 AM	11.4	11.42	11.36	11.36	25411
6/20/2016	11:41 AM	11.4	11.4	11.39	11.39	5574
6/20/2016	11:42 AM	11.39	11.41	11.39	11.4	3845
6/20/2016	11:43 AM	11.4	11.4	11.383	11.4	1920
6/20/2016	11:44 AM	11.45	11.45	11.4	11.4	27700
6/20/2016	11:45 AM	11.44	11.445	11.41	11.445	32136
6/20/2016	11:46 AM	11.42	11.44	11.42	11.44	5196
6/20/2016	11:47 AM	11.45	11.45	11.41	11.41	23667
6/20/2016	11:48 AM	11.47	11.47	11.45	11.45	15704
6/20/2016	11:49 AM	11.53	11.555	11.48	11.48	38417
6/20/2016	11:50 AM	11.59	11.605	11.52	11.52	24139
6/20/2016	11:51 AM	11.53	11.595	11.52	11.595	7595
6/20/2016	11:52 AM	11.58	11.58	11.53	11.53	13714
6/20/2016	11:53 AM	11.53	11.585	11.53	11.585	7358
6/20/2016	11:54 AM	11.52	11.52	11.49	11.505	7960
6/20/2016	11:55 AM	11.58	11.605	11.52	11.52	14101
6/20/2016	11:56 AM	11.61	11.62	11.58	11.59	24805
6/20/2016	11:57 AM	11.59	11.62	11.58	11.62	18701
6/20/2016	11:58 AM	11.55	11.6	11.55	11.595	6439
6/20/2016	11:59 AM	11.49	11.54	11.49	11.54	19941
6/20/2016	12:00 PM	11.47	11.49	11.47	11.49	9373
6/20/2016	12:01 PM	11.52	11.52	11.48	11.48	3387
6/20/2016	12:02 PM	11.48	11.51	11.48	11.51	14360
6/20/2016	12:03 PM	11.48	11.48	11.47	11.47	4305
6/20/2016	12:04 PM	11.47	11.48	11.47	11.48	2300
6/20/2016	12:05 PM	11.47	11.47	11.46	11.47	2869
6/20/2016	12:06 PM	11.51	11.51	11.47	11.47	11861
6/20/2016	12:07 PM	11.49	11.52	11.49	11.52	2759
6/20/2016	12:08 PM	11.51	11.52	11.49	11.49	9000
6/20/2016	12:09 PM	11.49	11.51	11.48	11.49	10537
6/20/2016	12:10 PM	11.47	11.505	11.47	11.49	12763
6/20/2016	12:11 PM	11.41	11.47	11.41	11.465	9516
6/20/2016	12:12 PM	11.41	11.41	11.405	11.41	11747
6/20/2016	12:13 PM	11.44	11.44	11.415	11.415	10016
6/20/2016	12:14 PM	11.51	11.51	11.45	11.45	22557
6/20/2016	12:15 PM	11.45	11.52	11.45	11.52	8724
6/20/2016	12:16 PM	11.5	11.51	11.46	11.46	9294
6/20/2016	12:17 PM	11.49	11.5	11.48	11.49	9922
6/20/2016	12:18 PM	11.49	11.51	11.49	11.495	5950
6/20/2016	12:19 PM	11.47	11.5	11.47	11.49	5404
6/20/2016	12:20 PM	11.44	11.45	11.44	11.45	2434
6/20/2016	12:21 PM	11.42	11.44	11.42	11.44	10509
6/20/2016	12:22 PM	11.44	11.44	11.42	11.42	9238
6/20/2016	12:23 PM	11.44	11.46	11.44	11.44	3400
6/20/2016	12:24 PM	11.44	11.46	11.44	11.44	6244
6/20/2016	12:25 PM	11.42	11.44	11.42	11.44	1259
6/20/2016	12:26 PM	11.41	11.41	11.41	11.41	200
6/20/2016	12:27 PM	11.42	11.42	11.415	11.415	4533
6/20/2016	12:28 PM	11.43	11.46	11.42	11.42	17039
6/20/2016	12:29 PM	11.44	11.45	11.43	11.44	8176
6/20/2016	12:30 PM	11.42	11.43	11.42	11.43	8102
6/20/2016	12:31 PM	11.41	11.42	11.4	11.42	7800
6/20/2016	12:32 PM	11.4	11.41	11.4	11.41	7264
6/20/2016	12:33 PM	11.41	11.41	11.4	11.4	4900
6/20/2016	12:34 PM	11.415	11.42	11.4	11.4	6492
6/20/2016	12:35 PM	11.37	11.41	11.365	11.41	23525
6/20/2016	12:36 PM	11.41	11.41	11.37	11.37	14935
6/20/2016	12:37 PM	11.41	11.41	11.39	11.4	5818
6/20/2016	12:38 PM	11.41	11.41	11.4	11.4	3300
6/20/2016	12:39 PM	11.41	11.42	11.4	11.41	10100
6/20/2016	12:40 PM	11.41	11.42	11.41	11.41	4995
6/20/2016	12:41 PM	11.47	11.47	11.42	11.42	20486
6/20/2016	12:42 PM	11.43	11.45	11.43	11.45	4109
6/20/2016	12:43 PM	11.43	11.43	11.42	11.42	4243
6/20/2016	12:44 PM	11.44	11.44	11.42	11.42	7814
6/20/2016	12:45 PM	11.45	11.45	11.45	11.45	19372
6/20/2016	12:46 PM	11.46	11.47	11.46	11.46	9579
6/20/2016	12:47 PM	11.43	11.45	11.43	11.45	11400
6/20/2016	12:48 PM	11.42	11.43	11.42	11.43	3300
6/20/2016	12:49 PM	11.4	11.41	11.4	11.41	8640
6/20/2016	12:50 PM	11.39	11.4	11.39	11.4	15965
6/20/2016	12:51 PM	11.38	11.41	11.37	11.39	11301
6/20/2016	12:52 PM	11.35	11.38	11.35	11.38	11459
6/20/2016	12:53 PM	11.27	11.35	11.27	11.35	55227
6/20/2016	12:54 PM	11.295	11.295	11.26	11.27	17575
6/20/2016	12:55 PM	11.26	11.28	11.26	11.28	7174
6/20/2016	12:56 PM	11.24	11.26	11.24	11.26	19359
6/20/2016	12:57 PM	11.21	11.23	11.21	11.23	6275
6/20/2016	12:58 PM	11.22	11.23	11.21	11.21	13430
6/20/2016	12:59 PM	11.29	11.29	11.225	11.225	20439
6/20/2016	1:00 PM	11.28	11.28	11.27	11.28	8700
6/20/2016	1:01 PM	11.31	11.31	11.28	11.28	27782
6/20/2016	1:02 PM	11.26	11.31	11.255	11.31	10787
6/20/2016	1:03 PM	11.26	11.26	11.26	11.26	500
6/20/2016	1:04 PM	11.26	11.26	11.251	11.254	3100
6/20/2016	1:05 PM	11.23	11.26	11.23	11.26	18428
6/20/2016	1:06 PM	11.26	11.26	11.23	11.23	6147
6/20/2016	1:07 PM	11.26	11.27	11.259	11.27	6677
6/20/2016	1:08 PM	11.25	11.255	11.24	11.255	4266
6/20/2016	1:09 PM	11.23	11.255	11.23	11.245	22022
6/20/2016	1:10 PM	11.24	11.24	11.225	11.23	4921
6/20/2016	1:11 PM	11.25	11.26	11.245	11.25	1660
6/20/2016	1:12 PM	11.28	11.28	11.26	11.26	5233
6/20/2016	1:13 PM	11.32	11.33	11.28	11.28	20590
6/20/2016	1:14 PM	11.29	11.329	11.29	11.329	13397
6/20/2016	1:15 PM	11.64	11.65	11.31	11.31	126460
6/20/2016	1:16 PM	11.59	11.7	11.59	11.66	52452
6/20/2016	1:17 PM	11.603	11.66	11.6	11.6	22982
6/20/2016	1:18 PM	11.62	11.71	11.62	11.62	45394
6/20/2016	1:19 PM	11.61	11.65	11.61	11.62	22040
6/20/2016	1:20 PM	11.59	11.62	11.59	11.61	8582
6/20/2016	1:21 PM	11.59	11.61	11.59	11.59	15386
6/20/2016	1:22 PM	11.63	11.66	11.57	11.58	35212
6/20/2016	1:23 PM	11.65	11.65	11.62	11.62	13162
6/20/2016	1:24 PM	11.56	11.625	11.56	11.625	52450
6/20/2016	1:25 PM	11.51	11.56	11.51	11.56	26120
6/20/2016	1:26 PM	11.52	11.53	11.49	11.505	8581
6/20/2016	1:27 PM	11.56	11.56	11.52	11.52	9144
6/20/2016	1:28 PM	11.59	11.6	11.58	11.58	30098
6/20/2016	1:29 PM	11.68	11.68	11.59	11.59	10867
6/20/2016	1:30 PM	11.62	11.715	11.61	11.69	105489
6/20/2016	1:31 PM	11.62	11.655	11.62	11.62	15532
6/20/2016	1:32 PM	11.65	11.65	11.6	11.62	5400
6/20/2016	1:33 PM	11.52	11.65	11.52	11.65	49727
6/20/2016	1:34 PM	11.51	11.55	11.5	11.51	31366
6/20/2016	1:35 PM	11.52	11.53	11.51	11.51	16328
6/20/2016	1:36 PM	11.5	11.54	11.5	11.52	24496
6/20/2016	1:37 PM	11.5	11.51	11.47	11.5	14726
6/20/2016	1:38 PM	11.54	11.54	11.5	11.5	24049
6/20/2016	1:39 PM	11.51	11.57	11.5	11.54	31699
6/20/2016	1:40 PM	11.51	11.53	11.5	11.5	6889
6/20/2016	1:41 PM	11.52	11.54	11.52	11.53	13509
6/20/2016	1:42 PM	11.48	11.52	11.48	11.52	20457
6/20/2016	1:43 PM	11.47	11.49	11.47	11.48	16361
6/20/2016	1:44 PM	11.53	11.54	11.47	11.47	49503
6/20/2016	1:45 PM	11.48	11.51	11.47	11.51	17711
6/20/2016	1:46 PM	11.49	11.52	11.49	11.49	11652
6/20/2016	1:47 PM	11.48	11.5	11.47	11.49	6324
6/20/2016	1:48 PM	11.52	11.52	11.48	11.48	24837
6/20/2016	1:49 PM	11.53	11.55	11.52	11.53	15200
6/20/2016	1:50 PM	11.48	11.53	11.47	11.53	8600
6/20/2016	1:51 PM	11.48	11.5	11.48	11.49	14190
6/20/2016	1:52 PM	11.45	11.46	11.45	11.46	19877
6/20/2016	1:53 PM	11.46	11.46	11.45	11.46	18376
6/20/2016	1:54 PM	11.47	11.5	11.45	11.46	23506
6/20/2016	1:55 PM	11.47	11.49	11.46	11.48	4300
6/20/2016	1:56 PM	11.45	11.5	11.45	11.48	7700
6/20/2016	1:57 PM	11.45	11.455	11.41	11.45	20653
6/20/2016	1:58 PM	11.45	11.465	11.43	11.455	14907
6/20/2016	1:59 PM	11.41	11.45	11.41	11.45	5765
6/20/2016	2:00 PM	11.44	11.44	11.41	11.41	24742
6/20/2016	2:01 PM	11.44	11.45	11.42	11.42	6624
6/20/2016	2:02 PM	11.44	11.45	11.43	11.45	1600
6/20/2016	2:03 PM	11.38	11.44	11.38	11.44	17024
6/20/2016	2:04 PM	11.39	11.39	11.37	11.39	4970
6/20/2016	2:05 PM	11.45	11.45	11.38	11.39	26227
6/20/2016	2:06 PM	11.52	11.52	11.44	11.455	25881
6/20/2016	2:07 PM	11.51	11.53	11.48	11.52	21416
6/20/2016	2:08 PM	11.52	11.55	11.52	11.52	10875
6/20/2016	2:09 PM	11.5	11.52	11.48	11.49	12505
6/20/2016	2:10 PM	11.57	11.57	11.49	11.49	13101
6/20/2016	2:11 PM	11.54	11.59	11.54	11.58	6073
6/20/2016	2:12 PM	11.54	11.55	11.53	11.53	6200
6/20/2016	2:13 PM	11.58	11.58	11.53	11.53	7766
6/20/2016	2:14 PM	11.53	11.57	11.53	11.57	4810
6/20/2016	2:15 PM	11.58	11.605	11.53	11.53	27563
6/20/2016	2:16 PM	11.54	11.58	11.54	11.58	4415
6/20/2016	2:17 PM	11.57	11.58	11.53	11.53	3052
6/20/2016	2:18 PM	11.58	11.59	11.58	11.59	7687
6/20/2016	2:19 PM	11.56	11.605	11.55	11.55	17745
6/20/2016	2:20 PM	11.55	11.57	11.55	11.57	3700
6/20/2016	2:21 PM	11.58	11.585	11.555	11.555	3105
6/20/2016	2:22 PM	11.56	11.58	11.56	11.58	6300
6/20/2016	2:23 PM	11.51	11.56	11.51	11.56	13384
6/20/2016	2:24 PM	11.56	11.56	11.52	11.52	2859
6/20/2016	2:25 PM	11.48	11.56	11.48	11.56	14521
6/20/2016	2:26 PM	11.52	11.535	11.472	11.475	12100
6/20/2016	2:27 PM	11.6	11.6	11.52	11.52	24256
6/20/2016	2:28 PM	11.59	11.61	11.585	11.6	17050
6/20/2016	2:29 PM	11.58	11.59	11.54	11.59	33640
6/20/2016	2:30 PM	11.59	11.6	11.57	11.575	17446
6/20/2016	2:31 PM	11.56	11.6	11.55	11.59	39903
6/20/2016	2:32 PM	11.58	11.58	11.55	11.55	44399
6/20/2016	2:33 PM	11.56	11.585	11.56	11.585	9755
6/20/2016	2:34 PM	11.53	11.57	11.53	11.56	19300
6/20/2016	2:35 PM	11.56	11.56	11.53	11.53	15349
6/20/2016	2:36 PM	11.51	11.52	11.47	11.52	42441
6/20/2016	2:37 PM	11.485	11.485	11.485	11.485	700
6/20/2016	2:38 PM	11.5	11.5	11.47	11.49	6846
6/20/2016	2:39 PM	11.52	11.54	11.5	11.5	31830
6/20/2016	2:40 PM	11.52	11.53	11.51	11.51	28092
6/20/2016	2:41 PM	11.49	11.51	11.49	11.5	1100
6/20/2016	2:42 PM	11.48	11.5	11.48	11.485	28662
6/20/2016	2:43 PM	11.53	11.53	11.48	11.48	33032
6/20/2016	2:44 PM	11.48	11.565	11.48	11.54	14165
6/20/2016	2:45 PM	11.5	11.5	11.47	11.48	17013
6/20/2016	2:46 PM	11.5	11.5	11.48	11.49	25453
6/20/2016	2:47 PM	11.49	11.5	11.49	11.5	4354
6/20/2016	2:48 PM	11.445	11.49	11.43	11.49	31456
6/20/2016	2:49 PM	11.42	11.46	11.42	11.45	23078
6/20/2016	2:50 PM	11.43	11.43	11.41	11.42	22407
6/20/2016	2:51 PM	11.42	11.43	11.4	11.41	48271
6/20/2016	2:52 PM	11.42	11.425	11.42	11.425	3400
6/20/2016	2:53 PM	11.42	11.44	11.42	11.42	29128
6/20/2016	2:54 PM	11.36	11.42	11.34	11.42	34545
6/20/2016	2:55 PM	11.35	11.36	11.33	11.34	13419
6/20/2016	2:56 PM	11.34	11.36	11.34	11.36	8608
6/20/2016	2:57 PM	11.35	11.36	11.335	11.335	41775
6/20/2016	2:58 PM	11.35	11.38	11.35	11.36	20602
6/20/2016	2:59 PM	11.32	11.34	11.31	11.34	12166
6/20/2016	3:00 PM	11.31	11.33	11.3	11.32	11546
6/20/2016	3:01 PM	11.27	11.31	11.26	11.31	22634
6/20/2016	3:02 PM	11.3	11.31	11.25	11.26	65222
6/20/2016	3:03 PM	11.31	11.31	11.305	11.31	17650
6/20/2016	3:04 PM	11.28	11.31	11.27	11.31	28941
6/20/2016	3:05 PM	11.26	11.3	11.255	11.29	36565
6/20/2016	3:06 PM	11.29	11.3	11.26	11.26	11409
6/20/2016	3:07 PM	11.32	11.33	11.29	11.29	25656
6/20/2016	3:08 PM	11.35	11.37	11.33	11.33	19527
6/20/2016	3:09 PM	11.4	11.42	11.35	11.35	4641
6/20/2016	3:10 PM	11.36	11.37	11.36	11.37	2800
6/20/2016	3:11 PM	11.39	11.39	11.37	11.37	2179
6/20/2016	3:12 PM	11.45	11.45	11.4	11.4	31246
6/20/2016	3:13 PM	11.42	11.45	11.39	11.45	15273
6/20/2016	3:14 PM	11.44	11.44	11.43	11.43	5187
6/20/2016	3:15 PM	11.4	11.46	11.4	11.45	10563
6/20/2016	3:16 PM	11.49	11.495	11.4	11.4	25599
6/20/2016	3:17 PM	11.56	11.56	11.49	11.49	34618
6/20/2016	3:18 PM	11.58	11.58	11.53	11.57	19207
6/20/2016	3:19 PM	11.52	11.57	11.51	11.57	9592
6/20/2016	3:20 PM	11.52	11.53	11.5	11.52	12544
6/20/2016	3:21 PM	11.59	11.6	11.53	11.53	53879
6/20/2016	3:22 PM	11.56	11.57	11.51	11.57	13770
6/20/2016	3:23 PM	11.52	11.56	11.52	11.56	1303
6/20/2016	3:24 PM	11.59	11.59	11.51	11.53	20254
6/20/2016	3:25 PM	11.62	11.64	11.59	11.59	44375
6/20/2016	3:26 PM	11.71	11.73	11.62	11.62	157421
6/20/2016	3:27 PM	11.78	11.785	11.71	11.71	51361
6/20/2016	3:28 PM	11.77	11.79	11.74	11.785	23593
6/20/2016	3:29 PM	11.78	11.8	11.78	11.79	9771
6/20/2016	3:30 PM	11.85	11.85	11.78	11.79	71896
6/20/2016	3:31 PM	11.79	11.86	11.78	11.86	24276
6/20/2016	3:32 PM	11.68	11.79	11.66	11.79	26749
6/20/2016	3:33 PM	11.74	11.74	11.68	11.68	11652
6/20/2016	3:34 PM	11.73	11.77	11.72	11.75	18200
6/20/2016	3:35 PM	11.78	11.78	11.75	11.75	17568
6/20/2016	3:36 PM	11.77	11.79	11.76	11.79	20546
6/20/2016	3:37 PM	11.76	11.78	11.74	11.77	18086
6/20/2016	3:38 PM	11.73	11.75	11.69	11.75	13223
6/20/2016	3:39 PM	11.66	11.74	11.66	11.74	12545
6/20/2016	3:40 PM	11.7	11.71	11.65	11.66	15146
6/20/2016	3:41 PM	11.75	11.75	11.695	11.695	26179
6/20/2016	3:42 PM	11.57	11.73	11.57	11.73	21261
6/20/2016	3:43 PM	11.58	11.59	11.57	11.57	11808
6/20/2016	3:44 PM	11.65	11.65	11.56	11.57	34569
6/20/2016	3:45 PM	11.64	11.65	11.64	11.64	9950
6/20/2016	3:46 PM	11.68	11.71	11.64	11.64	26034
6/20/2016	3:47 PM	11.7	11.72	11.65	11.65	18312
6/20/2016	3:48 PM	11.78	11.83	11.69	11.71	59270
6/20/2016	3:49 PM	11.76	11.78	11.74	11.77	36882
6/20/2016	3:50 PM	11.83	11.83	11.77	11.77	20603
6/20/2016	3:51 PM	11.86	11.895	11.81	11.82	53167
6/20/2016	3:52 PM	11.91	11.915	11.86	11.86	20397
6/20/2016	3:53 PM	11.93	11.955	11.89	11.92	62656
6/20/2016	3:54 PM	11.96	11.98	11.93	11.93	27750
6/20/2016	3:55 PM	11.97	11.97	11.89	11.97	80256
6/20/2016	3:56 PM	11.98	11.98	11.96	11.97	27607
6/20/2016	3:57 PM	12.015	12.03	11.98	11.98	140128
6/20/2016	3:58 PM	11.97	12.02	11.96	12.02	132576
6/20/2016	3:59 PM	11.96	11.98	11.86	11.96	55892
6/20/2016	4:00 PM	11.96	11.99	11.92	11.95	97834
6/21/2016	9:31 AM	11.59	11.6	11.47	11.52	37547
6/21/2016	9:32 AM	11.53	11.62	11.515	11.58	34362
6/21/2016	9:33 AM	11.645	11.665	11.55	11.55	22404
6/21/2016	9:34 AM	11.74	11.77	11.65	11.65	55447
6/21/2016	9:35 AM	11.76	11.78	11.73	11.74	30532
6/21/2016	9:36 AM	11.87	11.87	11.77	11.77	18572
6/21/2016	9:37 AM	11.81	11.89	11.8	11.87	47684
6/21/2016	9:38 AM	11.82	11.84	11.8	11.81	45318
6/21/2016	9:39 AM	11.73	11.83	11.7	11.82	49615
6/21/2016	9:40 AM	11.76	11.8	11.74	11.74	67448
6/21/2016	9:41 AM	11.78	11.83	11.77	11.77	39413
6/21/2016	9:42 AM	11.87	11.9	11.8	11.8	40698
6/21/2016	9:43 AM	11.765	11.875	11.755	11.87	26036
6/21/2016	9:44 AM	11.76	11.8	11.76	11.77	40215
6/21/2016	9:45 AM	11.76	11.79	11.74	11.76	21733
6/21/2016	9:46 AM	11.85	11.92	11.77	11.77	50122
6/21/2016	9:47 AM	11.82	11.88	11.81	11.84	44306
6/21/2016	9:48 AM	11.82	11.86	11.82	11.83	28910
6/21/2016	9:49 AM	11.87	11.87	11.82	11.83	30487
6/21/2016	9:50 AM	11.82	11.9	11.82	11.89	45155
6/21/2016	9:51 AM	11.79	11.85	11.79	11.83	36679
6/21/2016	9:52 AM	11.84	11.84	11.79	11.79	33162
6/21/2016	9:53 AM	11.89	11.9	11.83	11.85	23742
6/21/2016	9:54 AM	11.91	11.95	11.89	11.9	20491
6/21/2016	9:55 AM	11.89	11.92	11.88	11.92	50300
6/21/2016	9:56 AM	11.88	11.9	11.86	11.86	18845
6/21/2016	9:57 AM	11.91	11.91	11.87	11.89	15583
6/21/2016	9:58 AM	11.94	11.95	11.89	11.92	34596
6/21/2016	9:59 AM	11.99	12	11.95	11.95	44046
6/21/2016	10:00 AM	12.03	12.03	11.98	11.99	51489
6/21/2016	10:01 AM	12.07	12.08	12.03	12.05	38990
6/21/2016	10:02 AM	12.1	12.14	12.07	12.07	36383
6/21/2016	10:03 AM	12.13	12.19	12.09	12.09	60351
6/21/2016	10:04 AM	12.16	12.16	12.1	12.14	24936
6/21/2016	10:05 AM	12.21	12.21	12.11	12.16	53198
6/21/2016	10:06 AM	12.17	12.25	12.17	12.21	42316
6/21/2016	10:07 AM	12.19	12.2	12.17	12.17	39844
6/21/2016	10:08 AM	12.11	12.21	12.1	12.19	47478
6/21/2016	10:09 AM	12.1	12.13	12.08	12.1	69755
6/21/2016	10:10 AM	12.12	12.15	12.11	12.11	9560
6/21/2016	10:11 AM	12.12	12.15	12.11	12.15	44221
6/21/2016	10:12 AM	11.99	12.12	11.99	12.12	58291
6/21/2016	10:13 AM	11.99	12	11.97	11.99	43460
6/21/2016	10:14 AM	11.92	11.99	11.91	11.99	33235
6/21/2016	10:15 AM	11.9	11.97	11.9	11.92	31301
6/21/2016	10:16 AM	11.93	11.94	11.86	11.92	65102
6/21/2016	10:17 AM	11.97	11.97	11.93	11.94	25248
6/21/2016	10:18 AM	12.04	12.04	11.97	11.98	37768
6/21/2016	10:19 AM	12.08	12.09	12.05	12.05	31343
6/21/2016	10:20 AM	12.06	12.12	12.04	12.09	26622
6/21/2016	10:21 AM	12.16	12.16	12.08	12.08	105769
6/21/2016	10:22 AM	12.19	12.19	12.16	12.16	7251
6/21/2016	10:23 AM	12.3	12.3	12.19	12.19	67486
6/21/2016	10:24 AM	12.31	12.32	12.27	12.29	65021
6/21/2016	10:25 AM	12.29	12.3	12.26	12.3	41688
6/21/2016	10:26 AM	12.29	12.3	12.28	12.3	20865
6/21/2016	10:27 AM	12.28	12.3	12.27	12.29	15735
6/21/2016	10:28 AM	12.21	12.29	12.205	12.28	25528
6/21/2016	10:29 AM	12.15	12.2	12.11	12.2	25535
6/21/2016	10:30 AM	12.13	12.17	12.11	12.16	20514
6/21/2016	10:31 AM	12.13	12.16	12.1	12.14	23866
6/21/2016	10:32 AM	12.16	12.185	12.145	12.145	12100
6/21/2016	10:33 AM	12.13	12.18	12.085	12.17	21029
6/21/2016	10:34 AM	12.16	12.17	12.11	12.12	13484
6/21/2016	10:35 AM	12.18	12.19	12.115	12.14	19826
6/21/2016	10:36 AM	12.245	12.245	12.175	12.19	23822
6/21/2016	10:37 AM	12.21	12.28	12.2	12.245	20158
6/21/2016	10:38 AM	12.23	12.25	12.22	12.23	12365
6/21/2016	10:39 AM	12.22	12.25	12.22	12.22	30111
6/21/2016	10:40 AM	12.29	12.315	12.22	12.22	20033
6/21/2016	10:41 AM	12.19	12.29	12.16	12.29	18753
6/21/2016	10:42 AM	12.27	12.27	12.19	12.19	21558
6/21/2016	10:43 AM	12.27	12.34	12.25	12.29	34635
6/21/2016	10:44 AM	12.19	12.27	12.185	12.27	19979
6/21/2016	10:45 AM	12.14	12.2	12.13	12.18	28355
6/21/2016	10:46 AM	12.19	12.19	12.135	12.14	28149
6/21/2016	10:47 AM	12.25	12.255	12.2	12.2	18750
6/21/2016	10:48 AM	12.25	12.25	12.2	12.24	25448
6/21/2016	10:49 AM	12.265	12.265	12.24	12.24	10834
6/21/2016	10:50 AM	12.33	12.33	12.27	12.27	34792
6/21/2016	10:51 AM	12.32	12.33	12.32	12.33	9760
6/21/2016	10:52 AM	12.29	12.33	12.28	12.32	6102
6/21/2016	10:53 AM	12.29	12.31	12.25	12.29	7696
6/21/2016	10:54 AM	12.22	12.29	12.22	12.27	10944
6/21/2016	10:55 AM	12.21	12.25	12.2	12.215	7174
6/21/2016	10:56 AM	12.21	12.25	12.21	12.22	8968
6/21/2016	10:57 AM	12.26	12.26	12.21	12.21	7100
6/21/2016	10:58 AM	12.32	12.32	12.26	12.26	8597
6/21/2016	10:59 AM	12.25	12.31	12.25	12.31	21066
6/21/2016	11:00 AM	12.24	12.28	12.24	12.26	16849
6/21/2016	11:01 AM	12.25	12.26	12.24	12.25	15001
6/21/2016	11:02 AM	12.16	12.25	12.15	12.25	15986
6/21/2016	11:03 AM	12.08	12.15	12.08	12.15	36582
6/21/2016	11:04 AM	11.98	12.09	11.98	12.09	38181
6/21/2016	11:05 AM	11.96	11.97	11.89	11.97	33928
6/21/2016	11:06 AM	11.98	11.98	11.94	11.96	60763
6/21/2016	11:07 AM	12.02	12.02	11.97	11.98	32155
6/21/2016	11:08 AM	12.04	12.05	12.03	12.03	6271
6/21/2016	11:09 AM	12	12.03	11.99	12.03	8100
6/21/2016	11:10 AM	11.99	12.02	11.955	12	21151
6/21/2016	11:11 AM	12.03	12.07	12	12	20431
6/21/2016	11:12 AM	12.05	12.08	12.02	12.02	7905
6/21/2016	11:13 AM	12.06	12.07	12.02	12.03	14515
6/21/2016	11:14 AM	11.99	12.05	11.96	12.05	27490
6/21/2016	11:15 AM	11.92	12.005	11.92	12.005	19536
6/21/2016	11:16 AM	11.95	11.96	11.9	11.91	20516
6/21/2016	11:17 AM	11.91	11.96	11.905	11.96	16181
6/21/2016	11:18 AM	11.94	11.95	11.93	11.94	15857
6/21/2016	11:19 AM	12	12	11.95	11.95	19105
6/21/2016	11:20 AM	11.99	12.01	11.95	11.99	16617
6/21/2016	11:21 AM	12.08	12.08	11.99	11.99	33187
6/21/2016	11:22 AM	12.13	12.15	12.09	12.09	55701
6/21/2016	11:23 AM	12.14	12.14	12.11	12.12	23400
6/21/2016	11:24 AM	12.13	12.15	12.11	12.14	25295
6/21/2016	11:25 AM	12.13	12.14	12.11	12.12	16130
6/21/2016	11:26 AM	12.14	12.15	12.13	12.13	16527
6/21/2016	11:27 AM	12.14	12.15	12.13	12.15	10500
6/21/2016	11:28 AM	12.14	12.14	12.11	12.13	25943
6/21/2016	11:29 AM	12.2	12.2	12.14	12.15	31058
6/21/2016	11:30 AM	12.26	12.26	12.19	12.21	21368
6/21/2016	11:31 AM	12.26	12.31	12.26	12.27	35010
6/21/2016	11:32 AM	12.26	12.28	12.25	12.28	27797
6/21/2016	11:33 AM	12.31	12.32	12.26	12.26	12361
6/21/2016	11:34 AM	12.35	12.38	12.32	12.32	72623
6/21/2016	11:35 AM	12.39	12.44	12.37	12.37	26043
6/21/2016	11:36 AM	12.42	12.42	12.36	12.38	47869
6/21/2016	11:37 AM	12.375	12.43	12.36	12.42	17339
6/21/2016	11:38 AM	12.35	12.38	12.32	12.37	17824
6/21/2016	11:39 AM	12.36	12.39	12.36	12.38	4708
6/21/2016	11:40 AM	12.29	12.36	12.29	12.35	16768
6/21/2016	11:41 AM	12.35	12.35	12.3	12.3	5208
6/21/2016	11:42 AM	12.31	12.36	12.3	12.36	6600
6/21/2016	11:43 AM	12.32	12.37	12.32	12.32	12047
6/21/2016	11:44 AM	12.31	12.34	12.31	12.33	13634
6/21/2016	11:45 AM	12.315	12.34	12.3	12.3	8806
6/21/2016	11:46 AM	12.375	12.375	12.33	12.33	22647
6/21/2016	11:47 AM	12.38	12.38	12.34	12.37	20930
6/21/2016	11:48 AM	12.39	12.39	12.38	12.38	1114
6/21/2016	11:49 AM	12.38	12.43	12.36	12.4	37447
6/21/2016	11:50 AM	12.35	12.39	12.35	12.39	10515
6/21/2016	11:51 AM	12.4	12.4	12.37	12.37	6569
6/21/2016	11:52 AM	12.36	12.38	12.36	12.38	7925
6/21/2016	11:53 AM	12.39	12.42	12.37	12.37	16783
6/21/2016	11:54 AM	12.41	12.43	12.38	12.4	8226
6/21/2016	11:55 AM	12.44	12.44	12.39	12.4	18923
6/21/2016	11:56 AM	12.39	12.43	12.38	12.43	4012
6/21/2016	11:57 AM	12.3	12.39	12.3	12.39	17701
6/21/2016	11:58 AM	12.25	12.32	12.24	12.31	16181
6/21/2016	11:59 AM	12.2	12.26	12.17	12.26	44658
6/21/2016	12:00 PM	12.17	12.21	12.17	12.21	12973
6/21/2016	12:01 PM	12.17	12.19	12.17	12.19	8424
6/21/2016	12:02 PM	12.22	12.22	12.18	12.18	4435
6/21/2016	12:03 PM	12.24	12.25	12.23	12.23	4242
6/21/2016	12:04 PM	12.3	12.3	12.22	12.24	12816
6/21/2016	12:05 PM	12.31	12.31	12.29	12.29	3200
6/21/2016	12:06 PM	12.38	12.38	12.31	12.31	12860
6/21/2016	12:07 PM	12.31	12.38	12.3	12.38	20847
6/21/2016	12:08 PM	12.33	12.33	12.31	12.32	6296
6/21/2016	12:09 PM	12.36	12.37	12.315	12.32	10982
6/21/2016	12:10 PM	12.37	12.38	12.33	12.34	12632
6/21/2016	12:11 PM	12.4	12.4	12.36	12.38	38802
6/21/2016	12:12 PM	12.33	12.4	12.25	12.4	35178
6/21/2016	12:13 PM	12.33	12.34	12.33	12.33	6033
6/21/2016	12:14 PM	12.3	12.36	12.3	12.33	14533
6/21/2016	12:15 PM	12.31	12.34	12.3	12.3	8300
6/21/2016	12:16 PM	12.21	12.3	12.21	12.3	21429
6/21/2016	12:17 PM	12.23	12.23	12.22	12.23	4568
6/21/2016	12:18 PM	12.21	12.24	12.195	12.24	7243
6/21/2016	12:19 PM	12.22	12.22	12.21	12.21	7254
6/21/2016	12:20 PM	12.16	12.2	12.15	12.2	16801
6/21/2016	12:21 PM	12.21	12.22	12.16	12.16	14533
6/21/2016	12:22 PM	12.16	12.2	12.13	12.2	22201
6/21/2016	12:23 PM	12.12	12.15	12.12	12.15	8500
6/21/2016	12:24 PM	12.13	12.13	12.12	12.12	8353
6/21/2016	12:25 PM	12.03	12.14	12.01	12.14	38544
6/21/2016	12:26 PM	11.96	12.03	11.96	12.02	26992
6/21/2016	12:27 PM	12.03	12.03	11.95	11.96	18166
6/21/2016	12:28 PM	12.03	12.05	12.02	12.04	17411
6/21/2016	12:29 PM	12.08	12.08	12.03	12.03	11789
6/21/2016	12:30 PM	12.05	12.09	12.05	12.09	11505
6/21/2016	12:31 PM	12.02	12.04	12.01	12.04	23201
6/21/2016	12:32 PM	12.08	12.08	12.03	12.03	22058
6/21/2016	12:33 PM	12.09	12.09	12.06	12.06	16132
6/21/2016	12:34 PM	12.11	12.13	12.09	12.1	26600
6/21/2016	12:35 PM	12.14	12.14	12.11	12.11	9400
6/21/2016	12:36 PM	12.08	12.13	12.08	12.12	15574
6/21/2016	12:37 PM	12.07	12.1	12.07	12.08	6859
6/21/2016	12:38 PM	12.06	12.06	12.05	12.05	4614
6/21/2016	12:39 PM	12.09	12.09	12.06	12.06	5993
6/21/2016	12:40 PM	12.09	12.09	12.08	12.08	7700
6/21/2016	12:41 PM	12.12	12.13	12.09	12.095	12051
6/21/2016	12:42 PM	12.14	12.14	12.11	12.12	11288
6/21/2016	12:43 PM	12.16	12.16	12.1	12.12	9021
6/21/2016	12:44 PM	12.14	12.16	12.14	12.16	9000
6/21/2016	12:45 PM	12.18	12.18	12.14	12.14	6100
6/21/2016	12:46 PM	12.2	12.2	12.17	12.19	14972
6/21/2016	12:47 PM	12.26	12.26	12.19	12.21	35131
6/21/2016	12:48 PM	12.25	12.25	12.23	12.25	9849
6/21/2016	12:49 PM	12.26	12.26	12.24	12.24	6647
6/21/2016	12:50 PM	12.3	12.31	12.25	12.25	31223
6/21/2016	12:51 PM	12.3	12.31	12.27	12.31	18111
6/21/2016	12:52 PM	12.36	12.36	12.3	12.3	59124
6/21/2016	12:53 PM	12.33	12.34	12.33	12.33	2100
6/21/2016	12:54 PM	12.38	12.38	12.34	12.34	15590
6/21/2016	12:55 PM	12.36	12.38	12.355	12.38	13692
6/21/2016	12:56 PM	12.36	12.39	12.36	12.36	17664
6/21/2016	12:57 PM	12.36	12.39	12.35	12.35	11155
6/21/2016	12:58 PM	12.37	12.37	12.36	12.36	101583
6/21/2016	12:59 PM	12.37	12.38	12.37	12.38	4338
6/21/2016	1:00 PM	12.4	12.4	12.38	12.38	9463
6/21/2016	1:01 PM	12.41	12.42	12.38	12.39	25715
6/21/2016	1:02 PM	12.46	12.47	12.42	12.42	34394
6/21/2016	1:03 PM	12.42	12.48	12.42	12.47	7620
6/21/2016	1:04 PM	12.4	12.405	12.38	12.4	7000
6/21/2016	1:05 PM	12.43	12.43	12.41	12.41	14042
6/21/2016	1:06 PM	12.44	12.45	12.44	12.44	5441
6/21/2016	1:07 PM	12.34	12.43	12.34	12.43	5500
6/21/2016	1:08 PM	12.31	12.35	12.3	12.35	6114
6/21/2016	1:09 PM	12.32	12.33	12.31	12.31	19423
6/21/2016	1:10 PM	12.38	12.38	12.28	12.3	13741
6/21/2016	1:11 PM	12.37	12.42	12.37	12.37	13283
6/21/2016	1:12 PM	12.38	12.38	12.36	12.37	10946
6/21/2016	1:13 PM	12.38	12.38	12.36	12.38	13100
6/21/2016	1:14 PM	12.4	12.42	12.39	12.39	6721
6/21/2016	1:15 PM	12.38	12.39	12.345	12.39	3500
6/21/2016	1:16 PM	12.37	12.38	12.365	12.38	7653
6/21/2016	1:17 PM	12.34	12.37	12.34	12.37	3500
6/21/2016	1:18 PM	12.33	12.33	12.31	12.33	13351
6/21/2016	1:19 PM	12.29	12.31	12.27	12.31	11939
6/21/2016	1:20 PM	12.31	12.31	12.28	12.28	5050
6/21/2016	1:21 PM	12.34	12.39	12.32	12.32	18478
6/21/2016	1:22 PM	12.34	12.35	12.32	12.33	7993
6/21/2016	1:23 PM	12.34	12.34	12.305	12.305	3907
6/21/2016	1:24 PM	12.31	12.34	12.31	12.34	4635
6/21/2016	1:25 PM	12.43	12.43	12.31	12.32	18054
6/21/2016	1:26 PM	12.395	12.43	12.395	12.42	10405
6/21/2016	1:27 PM	12.445	12.445	12.41	12.41	7212
6/21/2016	1:28 PM	12.42	12.465	12.42	12.44	32400
6/21/2016	1:29 PM	12.36	12.4	12.36	12.4	5394
6/21/2016	1:30 PM	12.38	12.38	12.36	12.36	4979
6/21/2016	1:31 PM	12.42	12.43	12.38	12.38	8391
6/21/2016	1:32 PM	12.43	12.45	12.42	12.43	5558
6/21/2016	1:33 PM	12.39	12.42	12.37	12.42	11892
6/21/2016	1:34 PM	12.4	12.42	12.39	12.39	2118
6/21/2016	1:35 PM	12.44	12.44	12.37	12.39	10532
6/21/2016	1:36 PM	12.45	12.46	12.43	12.45	13811
6/21/2016	1:37 PM	12.46	12.48	12.45	12.46	44803
6/21/2016	1:38 PM	12.44	12.46	12.43	12.46	4800
6/21/2016	1:39 PM	12.52	12.53	12.44	12.45	64577
6/21/2016	1:40 PM	12.46	12.52	12.435	12.52	13800
6/21/2016	1:41 PM	12.49	12.5	12.46	12.46	5450
6/21/2016	1:42 PM	12.48	12.49	12.46	12.49	12783
6/21/2016	1:43 PM	12.43	12.48	12.41	12.48	29155
6/21/2016	1:44 PM	12.38	12.43	12.37	12.43	9647
6/21/2016	1:45 PM	12.36	12.4	12.355	12.4	2633
6/21/2016	1:46 PM	12.33	12.35	12.32	12.35	16632
6/21/2016	1:47 PM	12.39	12.4	12.33	12.33	19887
6/21/2016	1:48 PM	12.37	12.4	12.36	12.38	11090
6/21/2016	1:49 PM	12.36	12.37	12.35	12.36	4542
6/21/2016	1:50 PM	12.42	12.44	12.37	12.37	11396
6/21/2016	1:51 PM	12.36	12.42	12.36	12.42	14742
6/21/2016	1:52 PM	12.37	12.39	12.36	12.36	5100
6/21/2016	1:53 PM	12.35	12.37	12.34	12.37	4916
6/21/2016	1:54 PM	12.33	12.36	12.33	12.36	2683
6/21/2016	1:55 PM	12.33	12.33	12.32	12.33	4359
6/21/2016	1:56 PM	12.26	12.33	12.25	12.33	32866
6/21/2016	1:57 PM	12.25	12.27	12.22	12.27	15832
6/21/2016	1:58 PM	12.24	12.25	12.22	12.24	19689
6/21/2016	1:59 PM	12.23	12.24	12.21	12.23	17006
6/21/2016	2:00 PM	12.25	12.27	12.23	12.23	8338
6/21/2016	2:01 PM	12.27	12.28	12.24	12.25	13830
6/21/2016	2:02 PM	12.33	12.34	12.28	12.28	18507
6/21/2016	2:03 PM	12.32	12.33	12.315	12.315	6624
6/21/2016	2:04 PM	12.32	12.33	12.31	12.31	5546
6/21/2016	2:05 PM	12.3	12.32	12.28	12.32	3650
6/21/2016	2:06 PM	12.29	12.3	12.28	12.3	67156
6/21/2016	2:07 PM	12.31	12.31	12.29	12.29	5992
6/21/2016	2:08 PM	12.27	12.3	12.27	12.3	3450
6/21/2016	2:09 PM	12.19	12.26	12.19	12.26	25180
6/21/2016	2:10 PM	12.18	12.21	12.165	12.18	20934
6/21/2016	2:11 PM	12.16	12.17	12.12	12.17	15375
6/21/2016	2:12 PM	12.2	12.2	12.15	12.15	9279
6/21/2016	2:13 PM	12.17	12.2	12.15	12.2	18740
6/21/2016	2:14 PM	12.2	12.205	12.17	12.17	9236
6/21/2016	2:15 PM	12.18	12.21	12.18	12.21	9000
6/21/2016	2:16 PM	12.19	12.19	12.15	12.16	3257
6/21/2016	2:17 PM	12.217	12.22	12.19	12.195	5288
6/21/2016	2:18 PM	12.18	12.18	12.18	12.18	4100
6/21/2016	2:19 PM	12.18	12.19	12.18	12.19	5036
6/21/2016	2:20 PM	12.19	12.195	12.18	12.18	4168
6/21/2016	2:21 PM	12.18	12.18	12.155	12.18	19533
6/21/2016	2:22 PM	12.22	12.22	12.18	12.18	8273
6/21/2016	2:23 PM	12.24	12.245	12.23	12.23	3235
6/21/2016	2:24 PM	12.28	12.3	12.24	12.24	9333
6/21/2016	2:25 PM	12.26	12.3	12.26	12.29	18818
6/21/2016	2:26 PM	12.28	12.28	12.26	12.26	8225
6/21/2016	2:27 PM	12.25	12.28	12.25	12.28	3100
6/21/2016	2:28 PM	12.26	12.27	12.25	12.25	8257
6/21/2016	2:29 PM	12.21	12.255	12.205	12.255	13833
6/21/2016	2:30 PM	12.23	12.23	12.22	12.22	4132
6/21/2016	2:31 PM	12.21	12.23	12.2	12.23	13925
6/21/2016	2:32 PM	12.26	12.3	12.2	12.2	31582
6/21/2016	2:33 PM	12.24	12.265	12.24	12.26	2658
6/21/2016	2:34 PM	12.21	12.24	12.19	12.24	20083
6/21/2016	2:35 PM	12.19	12.21	12.18	12.21	11894
6/21/2016	2:36 PM	12.02	12.2	12.01	12.2	26390
6/21/2016	2:37 PM	12	12.02	12	12.02	79965
6/21/2016	2:38 PM	11.94	12	11.9	12	114348
6/21/2016	2:39 PM	11.94	11.97	11.93	11.93	28837
6/21/2016	2:40 PM	11.9	11.94	11.9	11.94	23220
6/21/2016	2:41 PM	11.94	11.95	11.9	11.9	45457
6/21/2016	2:42 PM	11.94	11.94	11.93	11.93	8160
6/21/2016	2:43 PM	11.98	12	11.94	11.95	54097
6/21/2016	2:44 PM	11.95	11.97	11.95	11.96	3764
6/21/2016	2:45 PM	11.96	11.97	11.95	11.95	3700
6/21/2016	2:46 PM	11.95	11.955	11.92	11.95	17392
6/21/2016	2:47 PM	11.85	11.95	11.85	11.945	40118
6/21/2016	2:48 PM	11.94	11.95	11.85	11.85	16606
6/21/2016	2:49 PM	11.98	12	11.95	11.95	25254
6/21/2016	2:50 PM	11.97	11.97	11.93	11.97	11015
6/21/2016	2:51 PM	11.96	11.99	11.955	11.98	7003
6/21/2016	2:52 PM	11.94	11.96	11.94	11.96	17772
6/21/2016	2:53 PM	11.98	12.025	11.96	11.96	49240
6/21/2016	2:54 PM	11.98	11.98	11.96	11.97	2550
6/21/2016	2:55 PM	12.01	12.03	11.99	11.99	21931
6/21/2016	2:56 PM	12.01	12.01	11.99	12.01	7043
6/21/2016	2:57 PM	12.01	12.01	12	12	6218
6/21/2016	2:58 PM	12.03	12.03	12.01	12.02	3206
6/21/2016	2:59 PM	12.02	12.02	12	12.02	6518
6/21/2016	3:00 PM	12.1	12.11	12.015	12.015	19874
6/21/2016	3:01 PM	12.09	12.09	12.05	12.06	5788
6/21/2016	3:02 PM	12.05	12.1	12.05	12.1	12350
6/21/2016	3:03 PM	12.13	12.135	12.06	12.06	16335
6/21/2016	3:04 PM	12.18	12.18	12.12	12.13	24071
6/21/2016	3:05 PM	12.26	12.26	12.18	12.185	47384
6/21/2016	3:06 PM	12.19	12.26	12.19	12.26	9438
6/21/2016	3:07 PM	12.18	12.21	12.17	12.2	9892
6/21/2016	3:08 PM	12.21	12.215	12.18	12.18	7852
6/21/2016	3:09 PM	12.29	12.31	12.21	12.21	54625
6/21/2016	3:10 PM	12.26	12.27	12.24	12.27	23631
6/21/2016	3:11 PM	12.23	12.27	12.23	12.25	20410
6/21/2016	3:12 PM	12.21	12.225	12.2	12.22	13489
6/21/2016	3:13 PM	12.242	12.26	12.21	12.21	6659
6/21/2016	3:14 PM	12.21	12.24	12.18	12.24	12755
6/21/2016	3:15 PM	12.17	12.21	12.17	12.21	14642
6/21/2016	3:16 PM	12.18	12.18	12.15	12.18	18316
6/21/2016	3:17 PM	12.04	12.19	12.03	12.19	26309
6/21/2016	3:18 PM	12.03	12.08	12.01	12.05	18774
6/21/2016	3:19 PM	12.03	12.05	12.02	12.05	13743
6/21/2016	3:20 PM	12.04	12.05	12.04	12.04	14114
6/21/2016	3:21 PM	12.04	12.09	12.04	12.04	14856
6/21/2016	3:22 PM	12.02	12.05	11.98	12.03	50988
6/21/2016	3:23 PM	12.03	12.07	12.02	12.02	41083
6/21/2016	3:24 PM	11.98	12.05	11.98	12.03	17064
6/21/2016	3:25 PM	12.01	12.01	11.94	11.97	16094
6/21/2016	3:26 PM	11.86	12.01	11.86	12.01	42311
6/21/2016	3:27 PM	11.86	11.87	11.81	11.865	33571
6/21/2016	3:28 PM	11.82	11.88	11.82	11.85	28472
6/21/2016	3:29 PM	11.85	11.85	11.8	11.815	40667
6/21/2016	3:30 PM	11.895	11.9	11.81	11.83	15686
6/21/2016	3:31 PM	11.9	11.935	11.87	11.89	19419
6/21/2016	3:32 PM	11.88	11.89	11.86	11.89	16128
6/21/2016	3:33 PM	11.91	11.91	11.865	11.87	24550
6/21/2016	3:34 PM	11.96	11.97	11.89	11.91	27613
6/21/2016	3:35 PM	11.94	11.98	11.92	11.96	17272
6/21/2016	3:36 PM	11.93	11.98	11.91	11.94	10878
6/21/2016	3:37 PM	11.87	11.925	11.87	11.92	18993
6/21/2016	3:38 PM	11.93	11.95	11.9	11.9	14372
6/21/2016	3:39 PM	11.89	11.91	11.88	11.91	10541
6/21/2016	3:40 PM	11.95	11.95	11.89	11.89	16930
6/21/2016	3:41 PM	12.01	12.01	11.93	11.93	18087
6/21/2016	3:42 PM	12.01	12.02	11.98	12.01	16920
6/21/2016	3:43 PM	12.05	12.08	12.015	12.015	31147
6/21/2016	3:44 PM	12.05	12.12	12.05	12.06	20220
6/21/2016	3:45 PM	12.03	12.07	12.02	12.06	20907
6/21/2016	3:46 PM	12.03	12.06	12.03	12.03	24937
6/21/2016	3:47 PM	11.93	12.02	11.93	12.02	39231
6/21/2016	3:48 PM	11.92	11.93	11.88	11.93	19758
6/21/2016	3:49 PM	11.98	11.98	11.9	11.92	26834
6/21/2016	3:50 PM	11.98	12.01	11.97	11.99	24908
6/21/2016	3:51 PM	12.03	12.04	11.97	11.985	28885
6/21/2016	3:52 PM	12.01	12.04	11.99	12.03	10510
6/21/2016	3:53 PM	12.03	12.03	11.99	11.99	16164
6/21/2016	3:54 PM	12.03	12.03	12.01	12.03	14566
6/21/2016	3:55 PM	12.05	12.05	12.03	12.03	24600
6/21/2016	3:56 PM	12.05	12.11	12.05	12.06	56514
6/21/2016	3:57 PM	12.09	12.125	12.05	12.05	20320
6/21/2016	3:58 PM	11.99	12.11	11.99	12.09	48087
6/21/2016	3:59 PM	12.06	12.06	11.96	11.995	29826
6/21/2016	4:00 PM	12.07	12.105	12.04	12.05	35603
6/22/2016	9:31 AM	12.05	12.1	12.05	12.09	13914
6/22/2016	9:32 AM	12.06	12.105	12.06	12.06	55686
6/22/2016	9:33 AM	12.02	12.06	12	12.06	20549
6/22/2016	9:34 AM	12.05	12.07	12.03	12.03	19173
6/22/2016	9:35 AM	12	12.07	12	12.05	46640
6/22/2016	9:36 AM	12.07	12.08	11.98	12	32969
6/22/2016	9:37 AM	12.15	12.15	12.065	12.08	41978
6/22/2016	9:38 AM	12.12	12.14	12.11	12.14	6526
6/22/2016	9:39 AM	12.13	12.185	12.12	12.14	33926
6/22/2016	9:40 AM	12.17	12.17	12.13	12.13	16867
6/22/2016	9:41 AM	12.08	12.16	12.08	12.16	35655
6/22/2016	9:42 AM	12.11	12.13	12.06	12.075	37817
6/22/2016	9:43 AM	12.12	12.13	12.09	12.1	18879
6/22/2016	9:44 AM	12.13	12.16	12.1	12.1	33037
6/22/2016	9:45 AM	12.17	12.17	12.11	12.13	32993
6/22/2016	9:46 AM	12.21	12.21	12.15	12.16	32270
6/22/2016	9:47 AM	12.17	12.21	12.16	12.2	40103
6/22/2016	9:48 AM	12.19	12.22	12.17	12.17	40166
6/22/2016	9:49 AM	12.16	12.19	12.16	12.19	16510
6/22/2016	9:50 AM	12.12	12.18	12.11	12.17	17903
6/22/2016	9:51 AM	12.13	12.14	12.115	12.13	11270
6/22/2016	9:52 AM	12.11	12.11	12.09	12.11	19905
6/22/2016	9:53 AM	12.15	12.16	12.115	12.115	31662
6/22/2016	9:54 AM	12.15	12.18	12.15	12.15	13771
6/22/2016	9:55 AM	12.17	12.17	12.14	12.15	9727
6/22/2016	9:56 AM	12.17	12.2	12.17	12.17	18145
6/22/2016	9:57 AM	12.15	12.18	12.15	12.17	11639
6/22/2016	9:58 AM	12.12	12.14	12.11	12.14	6305
6/22/2016	9:59 AM	12.09	12.12	12.08	12.12	15084
6/22/2016	10:00 AM	12.11	12.115	12.09	12.09	6509
6/22/2016	10:01 AM	12.13	12.17	12.1	12.12	32832
6/22/2016	10:02 AM	12.18	12.2	12.13	12.137	26091
6/22/2016	10:03 AM	12.14	12.19	12.13	12.19	12959
6/22/2016	10:04 AM	12.11	12.15	12.105	12.15	10774
6/22/2016	10:05 AM	12.15	12.15	12.09	12.11	30482
6/22/2016	10:06 AM	12.15	12.16	12.1	12.16	17226
6/22/2016	10:07 AM	12.11	12.14	12.1	12.135	14700
6/22/2016	10:08 AM	12.11	12.15	12.11	12.11	13871
6/22/2016	10:09 AM	12.12	12.15	12.11	12.12	15963
6/22/2016	10:10 AM	12.09	12.11	12.07	12.11	22860
6/22/2016	10:11 AM	12.07	12.09	12.06	12.09	14520
6/22/2016	10:12 AM	12.08	12.09	12.05	12.07	18344
6/22/2016	10:13 AM	12.06	12.07	12.06	12.07	3000
6/22/2016	10:14 AM	12.07	12.08	12.05	12.06	18940
6/22/2016	10:15 AM	11.93	12.06	11.92	12.06	80137
6/22/2016	10:16 AM	11.92	11.93	11.88	11.925	19600
6/22/2016	10:17 AM	11.93	11.95	11.915	11.92	23022
6/22/2016	10:18 AM	11.93	11.93	11.92	11.93	23500
6/22/2016	10:19 AM	11.945	11.95	11.93	11.94	5008
6/22/2016	10:20 AM	11.97	11.97	11.93	11.94	15243
6/22/2016	10:21 AM	11.94	11.97	11.94	11.96	7333
6/22/2016	10:22 AM	11.97	11.97	11.94	11.94	3200
6/22/2016	10:23 AM	11.97	11.97	11.96	11.969	5900
6/22/2016	10:24 AM	11.97	11.98	11.95	11.96	21033
6/22/2016	10:25 AM	11.95	11.98	11.95	11.97	11300
6/22/2016	10:26 AM	11.93	11.95	11.91	11.95	25681
6/22/2016	10:27 AM	11.91	11.93	11.91	11.93	15300
6/22/2016	10:28 AM	11.91	11.92	11.91	11.915	3400
6/22/2016	10:29 AM	11.82	11.915	11.8	11.915	56186
6/22/2016	10:30 AM	11.91	11.91	11.82	11.82	45153
6/22/2016	10:31 AM	11.89	11.93	11.875	11.92	34796
6/22/2016	10:32 AM	11.82	11.89	11.79	11.88	30121
6/22/2016	10:33 AM	11.79	11.82	11.79	11.82	25177
6/22/2016	10:34 AM	11.76	11.78	11.73	11.78	53889
6/22/2016	10:35 AM	11.74	11.77	11.72	11.76	26734
6/22/2016	10:36 AM	11.6	11.73	11.59	11.73	82806
6/22/2016	10:37 AM	11.66	11.69	11.62	11.62	30631
6/22/2016	10:38 AM	11.66	11.67	11.65	11.66	21796
6/22/2016	10:39 AM	11.67	11.67	11.65	11.67	25015
6/22/2016	10:40 AM	11.69	11.7	11.67	11.67	20567
6/22/2016	10:41 AM	11.65	11.69	11.65	11.69	11860
6/22/2016	10:42 AM	11.67	11.68	11.66	11.66	7773
6/22/2016	10:43 AM	11.59	11.66	11.59	11.66	13436
6/22/2016	10:44 AM	11.53	11.59	11.52	11.59	41166
6/22/2016	10:45 AM	11.52	11.56	11.52	11.53	23244
6/22/2016	10:46 AM	11.56	11.57	11.52	11.52	26409
6/22/2016	10:47 AM	11.54	11.57	11.53	11.57	21966
6/22/2016	10:48 AM	11.52	11.55	11.51	11.55	23149
6/22/2016	10:49 AM	11.5	11.53	11.47	11.52	83503
6/22/2016	10:50 AM	11.51	11.51	11.5	11.5	10600
6/22/2016	10:51 AM	11.48	11.51	11.464	11.51	35236
6/22/2016	10:52 AM	11.46	11.47	11.44	11.47	21466
6/22/2016	10:53 AM	11.49	11.5	11.42	11.45	26384
6/22/2016	10:54 AM	11.52	11.52	11.485	11.49	10712
6/22/2016	10:55 AM	11.5	11.516	11.5	11.516	7900
6/22/2016	10:56 AM	11.52	11.52	11.5	11.5	19238
6/22/2016	10:57 AM	11.52	11.52	11.485	11.51	13431
6/22/2016	10:58 AM	11.57	11.58	11.527	11.53	45862
6/22/2016	10:59 AM	11.586	11.59	11.566	11.57	10211
6/22/2016	11:00 AM	11.68	11.68	11.58	11.58	56644
6/22/2016	11:01 AM	11.68	11.69	11.64	11.68	32599
6/22/2016	11:02 AM	11.63	11.68	11.62	11.68	15578
6/22/2016	11:03 AM	11.66	11.67	11.63	11.63	10712
6/22/2016	11:04 AM	11.63	11.67	11.63	11.666	7525
6/22/2016	11:05 AM	11.63	11.64	11.63	11.63	12864
6/22/2016	11:06 AM	11.66	11.67	11.626	11.626	17370
6/22/2016	11:07 AM	11.66	11.66	11.66	11.66	3647
6/22/2016	11:08 AM	11.73	11.73	11.66	11.66	24025
6/22/2016	11:09 AM	11.7	11.73	11.7	11.72	30462
6/22/2016	11:10 AM	11.65	11.7	11.65	11.69	32557
6/22/2016	11:11 AM	11.64	11.66	11.64	11.655	8600
6/22/2016	11:12 AM	11.61	11.63	11.61	11.63	4718
6/22/2016	11:13 AM	11.61	11.62	11.61	11.61	11900
6/22/2016	11:14 AM	11.62	11.62	11.61	11.61	17997
6/22/2016	11:15 AM	11.65	11.65	11.61	11.61	21713
6/22/2016	11:16 AM	11.61	11.68	11.6	11.655	28322
6/22/2016	11:17 AM	11.57	11.62	11.57	11.62	12920
6/22/2016	11:18 AM	11.58	11.6	11.57	11.57	11052
6/22/2016	11:19 AM	11.59	11.6	11.57	11.585	8460
6/22/2016	11:20 AM	11.55	11.58	11.53	11.58	25975
6/22/2016	11:21 AM	11.52	11.55	11.51	11.55	19643
6/22/2016	11:22 AM	11.55	11.55	11.52	11.52	8411
6/22/2016	11:23 AM	11.61	11.61	11.56	11.56	25749
6/22/2016	11:24 AM	11.6	11.62	11.58	11.62	8518
6/22/2016	11:25 AM	11.62	11.62	11.6	11.61	11800
6/22/2016	11:26 AM	11.6	11.62	11.58	11.62	11367
6/22/2016	11:27 AM	11.59	11.61	11.58	11.61	9433
6/22/2016	11:28 AM	11.58	11.59	11.58	11.59	7669
6/22/2016	11:29 AM	11.58	11.59	11.57	11.59	15585
6/22/2016	11:30 AM	11.62	11.62	11.58	11.58	20716
6/22/2016	11:31 AM	11.79	11.81	11.62	11.62	79371
6/22/2016	11:32 AM	11.77	11.78	11.71	11.78	39172
6/22/2016	11:33 AM	11.82	11.85	11.78	11.78	32459
6/22/2016	11:34 AM	11.91	11.97	11.83	11.83	94067
6/22/2016	11:35 AM	11.96	11.99	11.912	11.913	43253
6/22/2016	11:36 AM	11.882	11.984	11.87	11.98	46006
6/22/2016	11:37 AM	11.86	11.88	11.85	11.88	31914
6/22/2016	11:38 AM	11.8	11.88	11.773	11.87	32440
6/22/2016	11:39 AM	11.87	11.87	11.79	11.79	16104
6/22/2016	11:40 AM	11.82	11.87	11.8	11.87	8946
6/22/2016	11:41 AM	11.86	11.91	11.82	11.82	38592
6/22/2016	11:42 AM	11.87	11.88	11.85	11.86	15831
6/22/2016	11:43 AM	11.85	11.95	11.85	11.87	83873
6/22/2016	11:44 AM	11.83	11.86	11.822	11.85	15373
6/22/2016	11:45 AM	11.84	11.84	11.78	11.82	21880
6/22/2016	11:46 AM	11.84	11.88	11.84	11.84	25100
6/22/2016	11:47 AM	11.85	11.85	11.83	11.85	15300
6/22/2016	11:48 AM	11.82	11.84	11.82	11.84	6690
6/22/2016	11:49 AM	11.86	11.88	11.78	11.82	23794
6/22/2016	11:50 AM	11.86	11.86	11.78	11.86	31334
6/22/2016	11:51 AM	11.79	11.86	11.79	11.86	22168
6/22/2016	11:52 AM	11.8	11.8	11.78	11.79	53988
6/22/2016	11:53 AM	11.81	11.82	11.8	11.81	13025
6/22/2016	11:54 AM	11.765	11.82	11.76	11.82	18097
6/22/2016	11:55 AM	11.74	11.76	11.68	11.76	49916
6/22/2016	11:56 AM	11.71	11.745	11.71	11.74	18049
6/22/2016	11:57 AM	11.71	11.73	11.71	11.71	18369
6/22/2016	11:58 AM	11.7	11.72	11.7	11.72	11638
6/22/2016	11:59 AM	11.72	11.72	11.7	11.71	6432
6/22/2016	12:00 PM	11.74	11.74	11.72	11.73	9150
6/22/2016	12:01 PM	11.77	11.77	11.7	11.73	35206
6/22/2016	12:02 PM	11.8	11.8	11.77	11.77	8010
6/22/2016	12:03 PM	11.78	11.8	11.78	11.8	6372
6/22/2016	12:04 PM	11.79	11.8	11.78	11.79	14192
6/22/2016	12:05 PM	11.83	11.84	11.79	11.79	17872
6/22/2016	12:06 PM	11.88	11.88	11.84	11.84	7600
6/22/2016	12:07 PM	11.84	11.87	11.796	11.87	25729
6/22/2016	12:08 PM	11.86	11.88	11.85	11.85	22334
6/22/2016	12:09 PM	11.88	11.89	11.86	11.86	27200
6/22/2016	12:10 PM	11.87	11.89	11.86	11.88	10935
6/22/2016	12:11 PM	11.81	11.87	11.81	11.87	18962
6/22/2016	12:12 PM	11.8	11.81	11.78	11.81	14500
6/22/2016	12:13 PM	11.8	11.8	11.77	11.8	7353
6/22/2016	12:14 PM	11.82	11.82	11.8	11.8	8900
6/22/2016	12:15 PM	11.83	11.85	11.82	11.82	15275
6/22/2016	12:16 PM	11.83	11.85	11.82	11.82	17385
6/22/2016	12:17 PM	11.82	11.83	11.81	11.83	8144
6/22/2016	12:18 PM	11.88	11.88	11.82	11.83	26602
6/22/2016	12:19 PM	11.96	11.97	11.88	11.88	39410
6/22/2016	12:20 PM	11.97	11.97	11.95	11.95	10180
6/22/2016	12:21 PM	11.99	12	11.96	11.98	103079
6/22/2016	12:22 PM	12.11	12.11	11.99	12	70179
6/22/2016	12:23 PM	12.12	12.15	12.1	12.11	37619
6/22/2016	12:24 PM	12.15	12.17	12.13	12.13	29890
6/22/2016	12:25 PM	12.32	12.32	12.155	12.155	106711
6/22/2016	12:26 PM	12.28	12.36	12.28	12.31	88585
6/22/2016	12:27 PM	12.26	12.3	12.26	12.285	28198
6/22/2016	12:28 PM	12.23	12.26	12.23	12.26	28875
6/22/2016	12:29 PM	12.27	12.27	12.23	12.24	12080
6/22/2016	12:30 PM	12.26	12.28	12.24	12.28	13867
6/22/2016	12:31 PM	12.22	12.27	12.2	12.27	35233
6/22/2016	12:32 PM	12.22	12.24	12.21	12.23	37685
6/22/2016	12:33 PM	12.28	12.28	12.21	12.21	19050
6/22/2016	12:34 PM	12.23	12.28	12.23	12.28	21100
6/22/2016	12:35 PM	12.18	12.24	12.16	12.24	47988
6/22/2016	12:36 PM	12.21	12.22	12.2	12.2	24420
6/22/2016	12:37 PM	12.21	12.23	12.21	12.21	11500
6/22/2016	12:38 PM	12.2	12.22	12.2	12.21	13232
6/22/2016	12:39 PM	12.23	12.23	12.2	12.2	15833
6/22/2016	12:40 PM	12.26	12.275	12.22	12.23	15320
6/22/2016	12:41 PM	12.26	12.265	12.24	12.26	8836
6/22/2016	12:42 PM	12.27	12.28	12.26	12.26	15700
6/22/2016	12:43 PM	12.27	12.27	12.26	12.27	7339
6/22/2016	12:44 PM	12.31	12.31	12.27	12.27	14836
6/22/2016	12:45 PM	12.39	12.39	12.32	12.32	37072
6/22/2016	12:46 PM	12.59	12.6	12.4	12.4	133741
6/22/2016	12:47 PM	12.57	12.61	12.56	12.59	35262
6/22/2016	12:48 PM	12.6	12.67	12.57	12.57	48275
6/22/2016	12:49 PM	12.502	12.61	12.5	12.61	28721
6/22/2016	12:50 PM	12.49	12.5	12.42	12.5	92358
6/22/2016	12:51 PM	12.47	12.5	12.46	12.49	21044
6/22/2016	12:52 PM	12.46	12.47	12.45	12.47	7750
6/22/2016	12:53 PM	12.47	12.51	12.4	12.46	38888
6/22/2016	12:54 PM	12.44	12.47	12.39	12.47	31813
6/22/2016	12:55 PM	12.52	12.55	12.44	12.45	47434
6/22/2016	12:56 PM	12.56	12.57	12.51	12.53	20748
6/22/2016	12:57 PM	12.51	12.56	12.51	12.55	13263
6/22/2016	12:58 PM	12.48	12.52	12.46	12.51	13150
6/22/2016	12:59 PM	12.46	12.48	12.45	12.48	11309
6/22/2016	1:00 PM	12.45	12.46	12.41	12.46	24324
6/22/2016	1:01 PM	12.45	12.51	12.45	12.46	52168
6/22/2016	1:02 PM	12.51	12.51	12.43	12.45	29366
6/22/2016	1:03 PM	12.56	12.56	12.51	12.51	27491
6/22/2016	1:04 PM	12.6	12.63	12.57	12.57	47963
6/22/2016	1:05 PM	12.6	12.64	12.57	12.59	46418
6/22/2016	1:06 PM	12.61	12.61	12.59	12.6	16266
6/22/2016	1:07 PM	12.67	12.68	12.6	12.61	43905
6/22/2016	1:08 PM	12.79	12.8	12.67	12.67	43110
6/22/2016	1:09 PM	12.9	12.91	12.8	12.8	76652
6/22/2016	1:10 PM	12.98	12.98	12.88	12.91	43154
6/22/2016	1:11 PM	12.96	12.99	12.92	12.99	34989
6/22/2016	1:12 PM	12.87	12.96	12.85	12.96	39353
6/22/2016	1:13 PM	12.95	12.97	12.86	12.86	51118
6/22/2016	1:14 PM	12.87	12.95	12.87	12.95	25710
6/22/2016	1:15 PM	12.84	12.89	12.82	12.89	35898
6/22/2016	1:16 PM	12.91	12.92	12.84	12.84	30076
6/22/2016	1:17 PM	12.89	12.92	12.89	12.91	15119
6/22/2016	1:18 PM	12.95	12.977	12.88	12.88	31252
6/22/2016	1:19 PM	12.87	12.94	12.87	12.94	30502
6/22/2016	1:20 PM	12.84	12.87	12.79	12.87	63550
6/22/2016	1:21 PM	12.79	12.85	12.78	12.84	29230
6/22/2016	1:22 PM	12.76	12.79	12.73	12.79	40826
6/22/2016	1:23 PM	12.85	12.85	12.76	12.76	27389
6/22/2016	1:24 PM	12.83	12.86	12.83	12.84	23791
6/22/2016	1:25 PM	12.87	12.87	12.83	12.83	18045
6/22/2016	1:26 PM	12.8	12.9	12.8	12.87	21187
6/22/2016	1:27 PM	12.87	12.884	12.81	12.81	19646
6/22/2016	1:28 PM	12.78	12.86	12.78	12.86	31651
6/22/2016	1:29 PM	12.72	12.795	12.713	12.78	45195
6/22/2016	1:30 PM	12.68	12.74	12.65	12.72	65665
6/22/2016	1:31 PM	12.67	12.7	12.66	12.685	31051
6/22/2016	1:32 PM	12.66	12.7	12.66	12.67	24661
6/22/2016	1:33 PM	12.62	12.68	12.59	12.67	28129
6/22/2016	1:34 PM	12.63	12.66	12.63	12.63	22672
6/22/2016	1:35 PM	12.61	12.64	12.59	12.635	23632
6/22/2016	1:36 PM	12.64	12.64	12.59	12.61	13670
6/22/2016	1:37 PM	12.64	12.66	12.64	12.64	17600
6/22/2016	1:38 PM	12.64	12.65	12.605	12.64	13913
6/22/2016	1:39 PM	12.56	12.64	12.54	12.64	44580
6/22/2016	1:40 PM	12.53	12.56	12.53	12.55	20240
6/22/2016	1:41 PM	12.52	12.55	12.51	12.53	17814
6/22/2016	1:42 PM	12.53	12.53	12.515	12.52	14266
6/22/2016	1:43 PM	12.53	12.53	12.51	12.53	5169
6/22/2016	1:44 PM	12.58	12.6	12.54	12.54	16357
6/22/2016	1:45 PM	12.54	12.58	12.53	12.58	13597
6/22/2016	1:46 PM	12.59	12.59	12.54	12.54	10729
6/22/2016	1:47 PM	12.55	12.59	12.55	12.59	6500
6/22/2016	1:48 PM	12.51	12.56	12.5	12.56	19967
6/22/2016	1:49 PM	12.49	12.52	12.485	12.52	18542
6/22/2016	1:50 PM	12.47	12.5	12.47	12.5	24277
6/22/2016	1:51 PM	12.32	12.49	12.305	12.48	60453
6/22/2016	1:52 PM	12.38	12.38	12.325	12.325	16578
6/22/2016	1:53 PM	12.37	12.39	12.35	12.37	17553
6/22/2016	1:54 PM	12.37	12.38	12.36	12.37	11744
6/22/2016	1:55 PM	12.33	12.36	12.32	12.36	8236
6/22/2016	1:56 PM	12.32	12.33	12.31	12.33	19810
6/22/2016	1:57 PM	12.31	12.32	12.3	12.32	18556
6/22/2016	1:58 PM	12.33	12.35	12.32	12.32	28243
6/22/2016	1:59 PM	12.39	12.39	12.325	12.325	18273
6/22/2016	2:00 PM	12.42	12.42	12.39	12.39	18950
6/22/2016	2:01 PM	12.49	12.49	12.42	12.42	16086
6/22/2016	2:02 PM	12.52	12.53	12.5	12.5	18789
6/22/2016	2:03 PM	12.45	12.52	12.44	12.52	26781
6/22/2016	2:04 PM	12.37	12.44	12.36	12.44	19908
6/22/2016	2:05 PM	12.45	12.46	12.36	12.36	15635
6/22/2016	2:06 PM	12.39	12.44	12.39	12.44	6930
6/22/2016	2:07 PM	12.45	12.45	12.37	12.4	15369
6/22/2016	2:08 PM	12.46	12.46	12.44	12.45	8600
6/22/2016	2:09 PM	12.54	12.54	12.46	12.46	36929
6/22/2016	2:10 PM	12.59	12.59	12.54	12.55	26834
6/22/2016	2:11 PM	12.57	12.59	12.55	12.59	12900
6/22/2016	2:12 PM	12.53	12.58	12.52	12.58	17460
6/22/2016	2:13 PM	12.57	12.59	12.54	12.54	15470
6/22/2016	2:14 PM	12.58	12.58	12.56	12.57	11537
6/22/2016	2:15 PM	12.54	12.58	12.54	12.58	19723
6/22/2016	2:16 PM	12.57	12.58	12.55	12.55	13418
6/22/2016	2:17 PM	12.56	12.57	12.56	12.56	12650
6/22/2016	2:18 PM	12.51	12.56	12.49	12.56	18452
6/22/2016	2:19 PM	12.57	12.57	12.53	12.54	15785
6/22/2016	2:20 PM	12.66	12.66	12.57	12.576	37057
6/22/2016	2:21 PM	12.73	12.75	12.66	12.66	29019
6/22/2016	2:22 PM	12.77	12.77	12.71	12.73	28775
6/22/2016	2:23 PM	12.7	12.78	12.7	12.775	19585
6/22/2016	2:24 PM	12.75	12.75	12.7	12.7	14800
6/22/2016	2:25 PM	12.7	12.74	12.67	12.74	22383
6/22/2016	2:26 PM	12.6	12.7	12.6	12.7	30932
6/22/2016	2:27 PM	12.62	12.64	12.58	12.6	31399
6/22/2016	2:28 PM	12.59	12.64	12.59	12.62	17553
6/22/2016	2:29 PM	12.64	12.64	12.57	12.58	15490
6/22/2016	2:30 PM	12.62	12.65	12.62	12.65	28793
6/22/2016	2:31 PM	12.6	12.62	12.6	12.62	13300
6/22/2016	2:32 PM	12.6	12.6	12.59	12.59	10687
6/22/2016	2:33 PM	12.72	12.75	12.61	12.61	44465
6/22/2016	2:34 PM	12.74	12.75	12.72	12.72	16048
6/22/2016	2:35 PM	12.76	12.77	12.74	12.75	45551
6/22/2016	2:36 PM	12.76	12.8	12.76	12.77	31310
6/22/2016	2:37 PM	12.81	12.83	12.75	12.75	22125
6/22/2016	2:38 PM	12.83	12.83	12.79	12.81	17119
6/22/2016	2:39 PM	12.83	12.84	12.79	12.81	12458
6/22/2016	2:40 PM	12.84	12.84	12.83	12.83	14635
6/22/2016	2:41 PM	12.82	12.92	12.82	12.84	48821
6/22/2016	2:42 PM	12.87	12.88	12.79	12.81	15213
6/22/2016	2:43 PM	12.91	12.91	12.86	12.87	16196
6/22/2016	2:44 PM	12.91	12.93	12.9	12.93	17429
6/22/2016	2:45 PM	12.92	12.93	12.89	12.92	20072
6/22/2016	2:46 PM	12.97	12.97	12.9	12.91	31043
6/22/2016	2:47 PM	12.97	13	12.96	12.97	30130
6/22/2016	2:48 PM	12.97	13	12.97	12.98	18045
6/22/2016	2:49 PM	12.98	12.99	12.97	12.97	33165
6/22/2016	2:50 PM	12.95	12.98	12.95	12.97	18867
6/22/2016	2:51 PM	12.96	12.97	12.95	12.96	49313
6/22/2016	2:52 PM	12.98	12.99	12.96	12.96	16019
6/22/2016	2:53 PM	12.94	12.98	12.94	12.98	23223
6/22/2016	2:54 PM	12.89	12.92	12.87	12.92	40806
6/22/2016	2:55 PM	12.82	12.95	12.81	12.89	27769
6/22/2016	2:56 PM	12.77	12.84	12.77	12.82	38052
6/22/2016	2:57 PM	12.81	12.82	12.77	12.77	14975
6/22/2016	2:58 PM	12.81	12.81	12.78	12.79	17654
6/22/2016	2:59 PM	12.87	12.87	12.82	12.82	10510
6/22/2016	3:00 PM	12.84	12.89	12.83	12.89	7300
6/22/2016	3:01 PM	12.735	12.85	12.735	12.84	18648
6/22/2016	3:02 PM	12.73	12.76	12.72	12.74	40673
6/22/2016	3:03 PM	12.65	12.73	12.65	12.73	23026
6/22/2016	3:04 PM	12.67	12.69	12.66	12.66	25314
6/22/2016	3:05 PM	12.7	12.71	12.66	12.67	15435
6/22/2016	3:06 PM	12.77	12.78	12.67	12.7	41184
6/22/2016	3:07 PM	12.77	12.79	12.77	12.77	17114
6/22/2016	3:08 PM	12.84	12.84	12.77	12.77	31259
6/22/2016	3:09 PM	12.91	12.92	12.84	12.84	36343
6/22/2016	3:10 PM	12.93	12.94	12.9	12.91	26339
6/22/2016	3:11 PM	12.87	12.93	12.85	12.92	37532
6/22/2016	3:12 PM	12.89	12.92	12.86	12.86	19949
6/22/2016	3:13 PM	12.9	12.91	12.89	12.89	14712
6/22/2016	3:14 PM	12.86	12.89	12.84	12.89	24309
6/22/2016	3:15 PM	12.89	12.898	12.86	12.87	20406
6/22/2016	3:16 PM	12.85	12.9	12.85	12.9	21276
6/22/2016	3:17 PM	12.88	12.88	12.81	12.855	32531
6/22/2016	3:18 PM	12.88	12.915	12.88	12.89	21973
6/22/2016	3:19 PM	12.95	12.95	12.88	12.88	15176
6/22/2016	3:20 PM	13.02	13.05	12.94	12.95	66246
6/22/2016	3:21 PM	13.07	13.08	13.03	13.03	36621
6/22/2016	3:22 PM	13.07	13.1	13.07	13.07	35319
6/22/2016	3:23 PM	13.06	13.096	13.053	13.07	38580
6/22/2016	3:24 PM	13.09	13.09	13.06	13.06	12696
6/22/2016	3:25 PM	13.09	13.09	13.07	13.09	114013
6/22/2016	3:26 PM	13.08	13.09	13.07	13.09	24329
6/22/2016	3:27 PM	13.08	13.11	13.07	13.08	47230
6/22/2016	3:28 PM	13.16	13.18	13.08	13.08	51524
6/22/2016	3:29 PM	13.14	13.18	13.14	13.16	19108
6/22/2016	3:30 PM	13.16	13.18	13.14	13.14	32979
6/22/2016	3:31 PM	13.16	13.17	13.16	13.16	25359
6/22/2016	3:32 PM	13.16	13.17	13.13	13.15	28440
6/22/2016	3:33 PM	13.14	13.17	13.14	13.17	10716
6/22/2016	3:34 PM	13.165	13.17	13.14	13.14	15190
6/22/2016	3:35 PM	13.14	13.165	13.13	13.165	44321
6/22/2016	3:36 PM	13.2	13.205	13.13	13.13	76535
6/22/2016	3:37 PM	13.22	13.23	13.19	13.21	28400
6/22/2016	3:38 PM	13.13	13.22	13.11	13.22	59532
6/22/2016	3:39 PM	13.04	13.14	13.04	13.13	52518
6/22/2016	3:40 PM	13	13.04	13	13.04	59528
6/22/2016	3:41 PM	12.98	13.01	12.95	13	36458
6/22/2016	3:42 PM	12.96	13	12.96	12.98	44860
6/22/2016	3:43 PM	12.93	12.96	12.92	12.96	40597
6/22/2016	3:44 PM	12.9	12.94	12.88	12.93	39639
6/22/2016	3:45 PM	12.89	12.92	12.88	12.905	33756
6/22/2016	3:46 PM	12.8	12.9	12.8	12.9	42594
6/22/2016	3:47 PM	12.96	12.96	12.8	12.8	60082
6/22/2016	3:48 PM	12.97	12.98	12.946	12.965	22468
6/22/2016	3:49 PM	12.91	12.98	12.9	12.98	17703
6/22/2016	3:50 PM	12.91	12.93	12.885	12.92	35856
6/22/2016	3:51 PM	12.99	13	12.92	12.92	38190
6/22/2016	3:52 PM	13.04	13.06	12.99	12.99	117392
6/22/2016	3:53 PM	13.01	13.06	13.005	13.04	46409
6/22/2016	3:54 PM	12.96	13.01	12.96	13	24497
6/22/2016	3:55 PM	12.93	12.97	12.93	12.96	30380
6/22/2016	3:56 PM	12.875	12.93	12.875	12.93	53645
6/22/2016	3:57 PM	12.99	12.99	12.88	12.88	28698
6/22/2016	3:58 PM	12.99	13.01	12.94	12.98	96996
6/22/2016	3:59 PM	12.98	13.01	12.96	13	68853
6/22/2016	4:00 PM	12.93	12.97	12.9	12.97	132537
6/23/2016	9:31 AM	11.53	11.59	11.47	11.5	47922
6/23/2016	9:32 AM	11.57	11.58	11.525	11.525	45158
6/23/2016	9:33 AM	11.59	11.6	11.503	11.56	62479
6/23/2016	9:34 AM	11.67	11.67	11.58	11.58	45897
6/23/2016	9:35 AM	11.67	11.68	11.61	11.68	40613
6/23/2016	9:36 AM	11.69	11.7	11.66	11.69	22204
6/23/2016	9:37 AM	11.72	11.76	11.69	11.69	78796
6/23/2016	9:38 AM	11.71	11.73	11.62	11.73	52367
6/23/2016	9:39 AM	11.75	11.78	11.71	11.71	31715
6/23/2016	9:40 AM	11.74	11.76	11.7	11.76	31865
6/23/2016	9:41 AM	11.69	11.74	11.65	11.72	31865
6/23/2016	9:42 AM	11.695	11.7	11.66	11.69	32296
6/23/2016	9:43 AM	11.71	11.74	11.68	11.69	18410
6/23/2016	9:44 AM	11.73	11.75	11.69	11.71	20715
6/23/2016	9:45 AM	11.69	11.745	11.69	11.736	20736
6/23/2016	9:46 AM	11.54	11.69	11.495	11.69	67122
6/23/2016	9:47 AM	11.64	11.64	11.52	11.52	41920
6/23/2016	9:48 AM	11.68	11.68	11.59	11.635	35840
6/23/2016	9:49 AM	11.66	11.68	11.62	11.68	12542
6/23/2016	9:50 AM	11.64	11.66	11.6	11.64	13764
6/23/2016	9:51 AM	11.64	11.66	11.6	11.65	20780
6/23/2016	9:52 AM	11.8	11.8	11.63	11.64	45114
6/23/2016	9:53 AM	11.78	11.8	11.73	11.78	32466
6/23/2016	9:54 AM	11.77	11.85	11.75	11.8	42938
6/23/2016	9:55 AM	11.81	11.815	11.76	11.78	20393
6/23/2016	9:56 AM	11.75	11.82	11.75	11.82	9210
6/23/2016	9:57 AM	11.75	11.75	11.71	11.74	11111
6/23/2016	9:58 AM	11.69	11.74	11.69	11.74	16241
6/23/2016	9:59 AM	11.67	11.7	11.66	11.7	12098
6/23/2016	10:00 AM	11.54	11.68	11.54	11.67	28611
6/23/2016	10:01 AM	11.6	11.62	11.51	11.54	46566
6/23/2016	10:02 AM	11.49	11.61	11.49	11.61	52217
6/23/2016	10:03 AM	11.375	11.49	11.365	11.49	89587
6/23/2016	10:04 AM	11.45	11.47	11.35	11.37	32216
6/23/2016	10:05 AM	11.41	11.48	11.37	11.44	28835
6/23/2016	10:06 AM	11.41	11.44	11.38	11.42	22403
6/23/2016	10:07 AM	11.43	11.51	11.41	11.41	25058
6/23/2016	10:08 AM	11.47	11.47	11.425	11.425	37549
6/23/2016	10:09 AM	11.47	11.53	11.47	11.48	24936
6/23/2016	10:10 AM	11.48	11.52	11.46	11.47	23366
6/23/2016	10:11 AM	11.43	11.52	11.42	11.48	33501
6/23/2016	10:12 AM	11.44	11.46	11.42	11.43	17503
6/23/2016	10:13 AM	11.41	11.47	11.405	11.43	10713
6/23/2016	10:14 AM	11.42	11.42	11.38	11.42	23464
6/23/2016	10:15 AM	11.42	11.44	11.41	11.42	18935
6/23/2016	10:16 AM	11.4	11.43	11.38	11.43	37140
6/23/2016	10:17 AM	11.56	11.63	11.39	11.4	39950
6/23/2016	10:18 AM	11.51	11.63	11.51	11.555	33586
6/23/2016	10:19 AM	11.54	11.54	11.48	11.52	24608
6/23/2016	10:20 AM	11.62	11.64	11.54	11.54	37373
6/23/2016	10:21 AM	11.59	11.63	11.54	11.61	15382
6/23/2016	10:22 AM	11.52	11.585	11.5	11.585	9800
6/23/2016	10:23 AM	11.49	11.56	11.48	11.52	10700
6/23/2016	10:24 AM	11.56	11.579	11.5	11.5	30996
6/23/2016	10:25 AM	11.525	11.55	11.525	11.54	7986
6/23/2016	10:26 AM	11.42	11.525	11.4	11.525	35696
6/23/2016	10:27 AM	11.49	11.49	11.42	11.42	7761
6/23/2016	10:28 AM	11.49	11.52	11.46	11.485	13822
6/23/2016	10:29 AM	11.44	11.49	11.42	11.48	23355
6/23/2016	10:30 AM	11.53	11.55	11.44	11.44	8643
6/23/2016	10:31 AM	11.61	11.66	11.51	11.51	34970
6/23/2016	10:32 AM	11.64	11.64	11.56	11.595	21658
6/23/2016	10:33 AM	11.59	11.66	11.57	11.65	26007
6/23/2016	10:34 AM	11.58	11.625	11.55	11.59	22389
6/23/2016	10:35 AM	11.62	11.68	11.62	11.62	25476
6/23/2016	10:36 AM	11.66	11.67	11.59	11.6	11600
6/23/2016	10:37 AM	11.61	11.69	11.61	11.655	21186
6/23/2016	10:38 AM	11.64	11.645	11.59	11.6	11882
6/23/2016	10:39 AM	11.545	11.65	11.545	11.65	30155
6/23/2016	10:40 AM	11.53	11.58	11.52	11.56	21394
6/23/2016	10:41 AM	11.5	11.535	11.5	11.535	25489
6/23/2016	10:42 AM	11.57	11.57	11.51	11.51	17241
6/23/2016	10:43 AM	11.54	11.575	11.52	11.57	14035
6/23/2016	10:44 AM	11.54	11.57	11.515	11.53	16682
6/23/2016	10:45 AM	11.56	11.56	11.55	11.56	3150
6/23/2016	10:46 AM	11.57	11.63	11.525	11.54	42490
6/23/2016	10:47 AM	11.555	11.61	11.54	11.55	22821
6/23/2016	10:48 AM	11.51	11.57	11.51	11.56	15525
6/23/2016	10:49 AM	11.56	11.56	11.515	11.515	15033
6/23/2016	10:50 AM	11.54	11.59	11.54	11.54	8960
6/23/2016	10:51 AM	11.47	11.53	11.47	11.53	35099
6/23/2016	10:52 AM	11.5	11.5	11.45	11.46	16815
6/23/2016	10:53 AM	11.465	11.475	11.46	11.47	3267
6/23/2016	10:54 AM	11.46	11.51	11.46	11.47	15143
6/23/2016	10:55 AM	11.42	11.47	11.42	11.46	18381
6/23/2016	10:56 AM	11.45	11.46	11.425	11.425	10381
6/23/2016	10:57 AM	11.45	11.46	11.44	11.445	5550
6/23/2016	10:58 AM	11.425	11.46	11.42	11.45	33802
6/23/2016	10:59 AM	11.42	11.43	11.42	11.43	28994
6/23/2016	11:00 AM	11.44	11.44	11.415	11.425	33096
6/23/2016	11:01 AM	11.41	11.45	11.41	11.45	30444
6/23/2016	11:02 AM	11.42	11.42	11.41	11.42	14359
6/23/2016	11:03 AM	11.42	11.42	11.403	11.415	13943
6/23/2016	11:04 AM	11.42	11.42	11.41	11.41	7933
6/23/2016	11:05 AM	11.42	11.42	11.37	11.42	67758
6/23/2016	11:06 AM	11.38	11.41	11.38	11.405	8271
6/23/2016	11:07 AM	11.41	11.425	11.38	11.38	7860
6/23/2016	11:08 AM	11.455	11.455	11.42	11.42	5951
6/23/2016	11:09 AM	11.419	11.46	11.419	11.46	12027
6/23/2016	11:10 AM	11.42	11.42	11.41	11.42	2008
6/23/2016	11:11 AM	11.445	11.48	11.425	11.425	21777
6/23/2016	11:12 AM	11.44	11.47	11.44	11.46	2038
6/23/2016	11:13 AM	11.43	11.435	11.41	11.43	16954
6/23/2016	11:14 AM	11.36	11.43	11.36	11.43	43183
6/23/2016	11:15 AM	11.25	11.365	11.25	11.365	100205
6/23/2016	11:16 AM	11.23	11.25	11.18	11.25	53751
6/23/2016	11:17 AM	11.219	11.225	11.15	11.225	73750
6/23/2016	11:18 AM	11.19	11.25	11.18	11.219	23025
6/23/2016	11:19 AM	11.25	11.25	11.18	11.185	55538
6/23/2016	11:20 AM	11.22	11.24	11.195	11.24	28449
6/23/2016	11:21 AM	11.179	11.205	11.179	11.205	17369
6/23/2016	11:22 AM	11.18	11.19	11.165	11.18	12938
6/23/2016	11:23 AM	11.28	11.3	11.175	11.175	38768
6/23/2016	11:24 AM	11.25	11.29	11.245	11.28	8360
6/23/2016	11:25 AM	11.22	11.23	11.2	11.23	18117
6/23/2016	11:26 AM	11.2	11.21	11.2	11.21	1812
6/23/2016	11:27 AM	11.22	11.26	11.195	11.195	30008
6/23/2016	11:28 AM	11.2	11.24	11.2	11.22	16837
6/23/2016	11:29 AM	11.18	11.2	11.18	11.2	13598
6/23/2016	11:30 AM	11.18	11.195	11.175	11.175	16686
6/23/2016	11:31 AM	11.19	11.19	11.14	11.17	23861
6/23/2016	11:32 AM	11.13	11.16	11.125	11.16	21725
6/23/2016	11:33 AM	11.125	11.14	11.12	11.14	13833
6/23/2016	11:34 AM	11.13	11.14	11.12	11.13	42217
6/23/2016	11:35 AM	11.07	11.135	11.07	11.13	104235
6/23/2016	11:36 AM	11.13	11.13	11.05	11.06	28057
6/23/2016	11:37 AM	11.12	11.14	11.115	11.13	8554
6/23/2016	11:38 AM	11.12	11.13	11.115	11.13	23259
6/23/2016	11:39 AM	11.19	11.19	11.115	11.125	21451
6/23/2016	11:40 AM	11.18	11.2	11.18	11.185	15292
6/23/2016	11:41 AM	11.18	11.18	11.12	11.16	11553
6/23/2016	11:42 AM	11.15	11.18	11.14	11.18	17694
6/23/2016	11:43 AM	11.167	11.17	11.15	11.15	5596
6/23/2016	11:44 AM	11.22	11.22	11.17	11.17	4999
6/23/2016	11:45 AM	11.25	11.26	11.22	11.22	17336
6/23/2016	11:46 AM	11.26	11.285	11.25	11.25	23284
6/23/2016	11:47 AM	11.2	11.26	11.19	11.26	23800
6/23/2016	11:48 AM	11.25	11.26	11.2	11.2	16551
6/23/2016	11:49 AM	11.27	11.28	11.24	11.24	14296
6/23/2016	11:50 AM	11.23	11.25	11.21	11.25	25302
6/23/2016	11:51 AM	11.19	11.22	11.18	11.22	27503
6/23/2016	11:52 AM	11.18	11.21	11.18	11.19	3297
6/23/2016	11:53 AM	11.18	11.185	11.145	11.185	40249
6/23/2016	11:54 AM	11.22	11.23	11.16	11.18	23092
6/23/2016	11:55 AM	11.26	11.26	11.24	11.24	5201
6/23/2016	11:56 AM	11.22	11.26	11.22	11.25	2700
6/23/2016	11:57 AM	11.22	11.24	11.2	11.23	26896
6/23/2016	11:58 AM	11.21	11.23	11.21	11.23	3246
6/23/2016	11:59 AM	11.22	11.24	11.2	11.21	5663
6/23/2016	12:00 PM	11.24	11.25	11.23	11.23	9277
6/23/2016	12:01 PM	11.22	11.23	11.21	11.23	4757
6/23/2016	12:02 PM	11.21	11.22	11.21	11.22	1000
6/23/2016	12:03 PM	11.19	11.19	11.17	11.19	10410
6/23/2016	12:04 PM	11.25	11.25	11.2	11.2	31511
6/23/2016	12:05 PM	11.29	11.29	11.25	11.25	48704
6/23/2016	12:06 PM	11.29	11.3	11.28	11.3	8266
6/23/2016	12:07 PM	11.27	11.28	11.27	11.28	27856
6/23/2016	12:08 PM	11.22	11.26	11.19	11.26	18650
6/23/2016	12:09 PM	11.22	11.23	11.2	11.23	13110
6/23/2016	12:10 PM	11.19	11.22	11.18	11.2	11000
6/23/2016	12:11 PM	11.2	11.2	11.18	11.185	2881
6/23/2016	12:12 PM	11.18	11.21	11.18	11.19	14046
6/23/2016	12:13 PM	11.16	11.18	11.14	11.18	28943
6/23/2016	12:14 PM	11.18	11.18	11.145	11.17	24503
6/23/2016	12:15 PM	11.17	11.19	11.17	11.18	6117
6/23/2016	12:16 PM	11.18	11.19	11.16	11.17	8247
6/23/2016	12:17 PM	11.19	11.2	11.19	11.19	13526
6/23/2016	12:18 PM	11.23	11.23	11.19	11.19	13236
6/23/2016	12:19 PM	11.21	11.239	11.21	11.23	5393
6/23/2016	12:20 PM	11.21	11.24	11.21	11.215	3002
6/23/2016	12:21 PM	11.23	11.23	11.19	11.2	10000
6/23/2016	12:22 PM	11.2	11.23	11.2	11.23	6140
6/23/2016	12:23 PM	11.19	11.2	11.19	11.2	1000
6/23/2016	12:24 PM	11.18	11.2	11.18	11.2	11205
6/23/2016	12:25 PM	11.18	11.18	11.18	11.18	2808
6/23/2016	12:26 PM	11.17	11.18	11.169	11.18	1605
6/23/2016	12:27 PM	11.165	11.175	11.16	11.17	5200
6/23/2016	12:28 PM	11.19	11.19	11.165	11.165	4556
6/23/2016	12:29 PM	11.17	11.19	11.165	11.18	6785
6/23/2016	12:30 PM	11.16	11.16	11.15	11.16	10468
6/23/2016	12:31 PM	11.19	11.19	11.17	11.17	4056
6/23/2016	12:32 PM	11.18	11.19	11.18	11.189	713
6/23/2016	12:33 PM	11.18	11.18	11.15	11.17	10235
6/23/2016	12:34 PM	11.16	11.16	11.13	11.16	7491
6/23/2016	12:35 PM	11.17	11.17	11.15	11.15	1100
6/23/2016	12:36 PM	11.15	11.17	11.15	11.15	4426
6/23/2016	12:37 PM	11.13	11.15	11.13	11.15	8888
6/23/2016	12:38 PM	11.135	11.145	11.12	11.13	23099
6/23/2016	12:39 PM	11.14	11.14	11.13	11.13	10425
6/23/2016	12:40 PM	11.16	11.16	11.14	11.15	11719
6/23/2016	12:41 PM	11.16	11.17	11.16	11.17	8315
6/23/2016	12:42 PM	11.17	11.18	11.15	11.15	15409
6/23/2016	12:43 PM	11.25	11.26	11.17	11.17	54510
6/23/2016	12:44 PM	11.24	11.245	11.23	11.235	7175
6/23/2016	12:45 PM	11.24	11.25	11.24	11.24	4843
6/23/2016	12:46 PM	11.27	11.3	11.25	11.25	14263
6/23/2016	12:47 PM	11.35	11.35	11.28	11.28	44333
6/23/2016	12:48 PM	11.33	11.34	11.32	11.33	11242
6/23/2016	12:49 PM	11.25	11.34	11.245	11.34	14671
6/23/2016	12:50 PM	11.3	11.32	11.24	11.27	13898
6/23/2016	12:51 PM	11.28	11.3	11.28	11.3	5800
6/23/2016	12:52 PM	11.21	11.29	11.2	11.28	12611
6/23/2016	12:53 PM	11.22	11.25	11.215	11.22	15527
6/23/2016	12:54 PM	11.23	11.25	11.23	11.23	3000
6/23/2016	12:55 PM	11.2	11.22	11.19	11.22	12360
6/23/2016	12:56 PM	11.22	11.22	11.18	11.19	18620
6/23/2016	12:57 PM	11.23	11.235	11.21	11.215	9849
6/23/2016	12:58 PM	11.29	11.3	11.24	11.24	20679
6/23/2016	12:59 PM	11.28	11.28	11.25	11.28	8859
6/23/2016	1:00 PM	11.25	11.305	11.25	11.28	4575
6/23/2016	1:01 PM	11.2	11.23	11.2	11.23	10899
6/23/2016	1:02 PM	11.25	11.26	11.22	11.22	7220
6/23/2016	1:03 PM	11.24	11.24	11.24	11.24	3297
6/23/2016	1:04 PM	11.21	11.25	11.205	11.24	7150
6/23/2016	1:05 PM	11.28	11.29	11.21	11.21	18730
6/23/2016	1:06 PM	11.34	11.34	11.3	11.3	14935
6/23/2016	1:07 PM	11.28	11.34	11.27	11.34	16064
6/23/2016	1:08 PM	11.27	11.28	11.27	11.28	4093
6/23/2016	1:09 PM	11.275	11.275	11.27	11.275	2856
6/23/2016	1:10 PM	11.26	11.27	11.26	11.27	1867
6/23/2016	1:11 PM	11.245	11.255	11.245	11.25	1450
6/23/2016	1:12 PM	11.25	11.27	11.22	11.22	13401
6/23/2016	1:13 PM	11.2	11.25	11.2	11.245	7680
6/23/2016	1:14 PM	11.22	11.22	11.21	11.21	22153
6/23/2016	1:15 PM	11.21	11.23	11.21	11.22	6900
6/23/2016	1:16 PM	11.26	11.26	11.21	11.21	28027
6/23/2016	1:17 PM	11.25	11.26	11.24	11.25	6932
6/23/2016	1:18 PM	11.26	11.26	11.26	11.26	1132
6/23/2016	1:19 PM	11.215	11.235	11.215	11.235	1695
6/23/2016	1:20 PM	11.19	11.21	11.18	11.21	19834
6/23/2016	1:21 PM	11.18	11.2	11.18	11.2	900
6/23/2016	1:22 PM	11.16	11.18	11.14	11.18	19993
6/23/2016	1:23 PM	11.2	11.21	11.17	11.17	7310
6/23/2016	1:24 PM	11.2	11.2	11.18	11.18	300
6/23/2016	1:25 PM	11.22	11.22	11.19	11.195	2600
6/23/2016	1:26 PM	11.24	11.25	11.235	11.25	9719
6/23/2016	1:27 PM	11.24	11.245	11.23	11.23	3628
6/23/2016	1:28 PM	11.23	11.24	11.22	11.24	2657
6/23/2016	1:29 PM	11.22	11.225	11.22	11.225	1202
6/23/2016	1:30 PM	11.22	11.23	11.21	11.23	1950
6/23/2016	1:31 PM	11.22	11.23	11.21	11.23	13146
6/23/2016	1:32 PM	11.23	11.23	11.22	11.23	1800
6/23/2016	1:33 PM	11.22	11.22	11.21	11.22	1857
6/23/2016	1:34 PM	11.28	11.28	11.22	11.22	5432
6/23/2016	1:35 PM	11.31	11.31	11.28	11.28	10564
6/23/2016	1:36 PM	11.32	11.33	11.31	11.31	9252
6/23/2016	1:37 PM	11.33	11.33	11.32	11.32	1322
6/23/2016	1:38 PM	11.35	11.36	11.32	11.33	21644
6/23/2016	1:39 PM	11.35	11.36	11.35	11.355	6598
6/23/2016	1:40 PM	11.35	11.36	11.35	11.36	7414
6/23/2016	1:41 PM	11.39	11.39	11.35	11.35	15930
6/23/2016	1:42 PM	11.42	11.43	11.39	11.39	16323
6/23/2016	1:43 PM	11.4	11.43	11.4	11.42	5697
6/23/2016	1:44 PM	11.36	11.4	11.35	11.4	39869
6/23/2016	1:45 PM	11.35	11.405	11.35	11.36	14166
6/23/2016	1:46 PM	11.4	11.41	11.36	11.36	16939
6/23/2016	1:47 PM	11.36	11.39	11.35	11.39	5188
6/23/2016	1:48 PM	11.36	11.38	11.36	11.36	2979
6/23/2016	1:49 PM	11.35	11.365	11.35	11.365	6262
6/23/2016	1:50 PM	11.39	11.4	11.32	11.34	8588
6/23/2016	1:51 PM	11.43	11.44	11.4	11.4	11433
6/23/2016	1:52 PM	11.36	11.43	11.36	11.43	14467
6/23/2016	1:53 PM	11.36	11.37	11.36	11.36	6133
6/23/2016	1:54 PM	11.35	11.35	11.35	11.35	8000
6/23/2016	1:55 PM	11.32	11.37	11.32	11.36	17633
6/23/2016	1:56 PM	11.33	11.34	11.33	11.33	500
6/23/2016	1:57 PM	11.29	11.33	11.29	11.33	5747
6/23/2016	1:58 PM	11.31	11.31	11.285	11.285	2580
6/23/2016	1:59 PM	11.33	11.34	11.32	11.32	1398
6/23/2016	2:00 PM	11.31	11.31	11.29	11.3	2502
6/23/2016	2:01 PM	11.29	11.3	11.28	11.3	2695
6/23/2016	2:02 PM	11.33	11.38	11.29	11.29	18048
6/23/2016	2:03 PM	11.34	11.37	11.3	11.31	5347
6/23/2016	2:04 PM	11.35	11.35	11.346	11.346	2615
6/23/2016	2:05 PM	11.29	11.33	11.283	11.33	15856
6/23/2016	2:06 PM	11.3	11.3	11.29	11.29	700
6/23/2016	2:07 PM	11.29	11.31	11.29	11.29	4739
6/23/2016	2:08 PM	11.29	11.29	11.29	11.29	400
6/23/2016	2:09 PM	11.235	11.28	11.235	11.28	10404
6/23/2016	2:10 PM	11.24	11.26	11.24	11.25	2528
6/23/2016	2:11 PM	11.23	11.26	11.2	11.23	14030
6/23/2016	2:12 PM	11.21	11.22	11.21	11.22	2725
6/23/2016	2:13 PM	11.19	11.21	11.18	11.21	9304
6/23/2016	2:14 PM	11.2	11.2	11.18	11.19	4579
6/23/2016	2:15 PM	11.18	11.195	11.17	11.195	7045
6/23/2016	2:16 PM	11.2	11.2	11.17	11.19	9810
6/23/2016	2:17 PM	11.18	11.23	11.18	11.21	2190
6/23/2016	2:18 PM	11.17	11.17	11.17	11.17	1300
6/23/2016	2:19 PM	11.17	11.17	11.16	11.17	1300
6/23/2016	2:20 PM	11.19	11.21	11.18	11.18	17913
6/23/2016	2:21 PM	11.17	11.19	11.17	11.19	6300
6/23/2016	2:22 PM	11.18	11.18	11.17	11.17	2300
6/23/2016	2:23 PM	11.17	11.18	11.17	11.175	3397
6/23/2016	2:24 PM	11.21	11.24	11.16	11.17	46117
6/23/2016	2:25 PM	11.27	11.27	11.21	11.22	10964
6/23/2016	2:26 PM	11.23	11.28	11.23	11.27	6200
6/23/2016	2:27 PM	11.175	11.25	11.175	11.24	14031
6/23/2016	2:28 PM	11.17	11.18	11.16	11.175	18309
6/23/2016	2:29 PM	11.17	11.17	11.16	11.16	2610
6/23/2016	2:30 PM	11.17	11.18	11.17	11.17	2403
6/23/2016	2:31 PM	11.17	11.17	11.17	11.17	7389
6/23/2016	2:32 PM	11.18	11.18	11.17	11.18	3500
6/23/2016	2:33 PM	11.21	11.21	11.18	11.18	14385
6/23/2016	2:34 PM	11.22	11.22	11.2	11.2	11311
6/23/2016	2:35 PM	11.16	11.23	11.153	11.225	18460
6/23/2016	2:36 PM	11.19	11.19	11.16	11.16	12592
6/23/2016	2:37 PM	11.17	11.18	11.17	11.18	5193
6/23/2016	2:38 PM	11.18	11.195	11.18	11.185	3593
6/23/2016	2:39 PM	11.18	11.18	11.17	11.18	2996
6/23/2016	2:40 PM	11.08	11.154	11.08	11.154	74890
6/23/2016	2:41 PM	11.065	11.07	11.064	11.07	17493
6/23/2016	2:42 PM	11.07	11.08	11.06	11.07	7547
6/23/2016	2:43 PM	11.039	11.065	11.015	11.065	37982
6/23/2016	2:44 PM	11.02	11.055	11.015	11.04	23861
6/23/2016	2:45 PM	11.015	11.02	11.01	11.01	29555
6/23/2016	2:46 PM	11.015	11.02	11.015	11.015	15594
6/23/2016	2:47 PM	10.91	11.01	10.91	11.01	274461
6/23/2016	2:48 PM	10.9	10.95	10.9	10.93	18241
6/23/2016	2:49 PM	10.89	10.9	10.86	10.9	20514
6/23/2016	2:50 PM	10.94	10.94	10.9	10.9	16944
6/23/2016	2:51 PM	10.89	10.95	10.89	10.945	34729
6/23/2016	2:52 PM	10.865	10.885	10.85	10.88	23890
6/23/2016	2:53 PM	10.865	10.87	10.86	10.87	29690
6/23/2016	2:54 PM	10.87	10.88	10.865	10.865	14474
6/23/2016	2:55 PM	10.87	10.885	10.869	10.875	16585
6/23/2016	2:56 PM	10.8	10.86	10.795	10.86	45059
6/23/2016	2:57 PM	10.815	10.82	10.8	10.8	11092
6/23/2016	2:58 PM	10.85	10.85	10.81	10.82	9919
6/23/2016	2:59 PM	10.88	10.885	10.85	10.85	19460
6/23/2016	3:00 PM	10.88	10.889	10.88	10.889	5017
6/23/2016	3:01 PM	10.88	10.89	10.87	10.88	19862
6/23/2016	3:02 PM	10.89	10.89	10.88	10.885	14703
6/23/2016	3:03 PM	10.9	10.9	10.89	10.9	34535
6/23/2016	3:04 PM	10.9	10.9	10.89	10.9	5040
6/23/2016	3:05 PM	10.97	10.97	10.89	10.89	22245
6/23/2016	3:06 PM	10.98	10.99	10.97	10.97	13069
6/23/2016	3:07 PM	10.98	10.98	10.95	10.98	28112
6/23/2016	3:08 PM	11.045	11.045	10.99	10.99	41795
6/23/2016	3:09 PM	11	11.06	11	11.05	10200
6/23/2016	3:10 PM	10.98	11	10.94	11	19370
6/23/2016	3:11 PM	10.97	11	10.96	10.98	15003
6/23/2016	3:12 PM	10.94	10.95	10.94	10.95	4400
6/23/2016	3:13 PM	10.93	10.94	10.93	10.94	6838
6/23/2016	3:14 PM	10.89	10.93	10.89	10.92	10869
6/23/2016	3:15 PM	10.89	10.91	10.89	10.9	7679
6/23/2016	3:16 PM	10.895	10.94	10.89	10.89	12833
6/23/2016	3:17 PM	10.93	10.93	10.9	10.9	7164
6/23/2016	3:18 PM	10.98	10.98	10.93	10.95	11477
6/23/2016	3:19 PM	10.99	11	10.98	10.98	9089
6/23/2016	3:20 PM	11	11	10.98	10.98	6355
6/23/2016	3:21 PM	10.995	11	10.99	10.995	3331
6/23/2016	3:22 PM	11.03	11.06	10.99	10.99	29799
6/23/2016	3:23 PM	11.07	11.07	11.01	11.04	21767
6/23/2016	3:24 PM	11.03	11.07	11.03	11.07	9356
6/23/2016	3:25 PM	11.1	11.1	11.02	11.035	18655
6/23/2016	3:26 PM	11.05	11.12	11.05	11.1	22170
6/23/2016	3:27 PM	11.06	11.06	11.05	11.05	24611
6/23/2016	3:28 PM	11.05	11.07	11.05	11.06	3750
6/23/2016	3:29 PM	11.04	11.04	10.98	11.04	39681
6/23/2016	3:30 PM	11	11.06	11	11.04	8870
6/23/2016	3:31 PM	10.985	11	10.95	11	15900
6/23/2016	3:32 PM	10.97	10.99	10.95	10.98	8994
6/23/2016	3:33 PM	10.93	10.98	10.93	10.98	22168
6/23/2016	3:34 PM	10.81	10.93	10.803	10.93	72935
6/23/2016	3:35 PM	10.85	10.85	10.82	10.82	25409
6/23/2016	3:36 PM	10.87	10.88	10.86	10.87	10899
6/23/2016	3:37 PM	10.8	10.87	10.795	10.87	34850
6/23/2016	3:38 PM	10.83	10.84	10.8	10.8	12131
6/23/2016	3:39 PM	10.87	10.88	10.81	10.83	15622
6/23/2016	3:40 PM	10.82	10.87	10.81	10.87	22214
6/23/2016	3:41 PM	10.82	10.84	10.8	10.82	28967
6/23/2016	3:42 PM	10.81	10.83	10.8	10.83	7926
6/23/2016	3:43 PM	10.79	10.814	10.785	10.814	34181
6/23/2016	3:44 PM	10.73	10.78	10.715	10.78	44714
6/23/2016	3:45 PM	10.635	10.72	10.635	10.72	47037
6/23/2016	3:46 PM	10.6	10.635	10.57	10.635	93338
6/23/2016	3:47 PM	10.51	10.585	10.51	10.585	42914
6/23/2016	3:48 PM	10.564	10.564	10.48	10.5	115922
6/23/2016	3:49 PM	10.49	10.58	10.47	10.57	53087
6/23/2016	3:50 PM	10.44	10.48	10.44	10.47	31381
6/23/2016	3:51 PM	10.365	10.43	10.32	10.43	60886
6/23/2016	3:52 PM	10.405	10.405	10.33	10.35	58519
6/23/2016	3:53 PM	10.41	10.42	10.39	10.4	42336
6/23/2016	3:54 PM	10.385	10.43	10.385	10.4	24860
6/23/2016	3:55 PM	10.31	10.38	10.27	10.38	93368
6/23/2016	3:56 PM	10.42	10.425	10.31	10.31	68787
6/23/2016	3:57 PM	10.39	10.43	10.38	10.41	48160
6/23/2016	3:58 PM	10.395	10.4	10.37	10.385	47327
6/23/2016	3:59 PM	10.425	10.44	10.38	10.395	69476
6/23/2016	4:00 PM	10.4	10.43	10.37	10.43	98202
6/24/2016	9:31 AM	14.08	14.25	13.895	14.24	221544
6/24/2016	9:32 AM	13.72	14.1	13.7	14.09	173421
6/24/2016	9:33 AM	13.78	13.83	13.66	13.73	129460
6/24/2016	9:34 AM	13.59	13.81	13.55	13.8	56713
6/24/2016	9:35 AM	13.34	13.57	13.3	13.57	139951
6/24/2016	9:36 AM	13.35	13.49	13.31	13.33	88530
6/24/2016	9:37 AM	13.36	13.44	13.34	13.36	36334
6/24/2016	9:38 AM	13.39	13.41	13.36	13.37	49465
6/24/2016	9:39 AM	13.23	13.4	13.19	13.4	81799
6/24/2016	9:40 AM	13.1	13.24	13.061	13.23	121341
6/24/2016	9:41 AM	12.9	13.2	12.89	13.08	131716
6/24/2016	9:42 AM	12.8	13	12.8	12.91	88682
6/24/2016	9:43 AM	12.81	12.88	12.75	12.81	122306
6/24/2016	9:44 AM	12.4	12.77	12.4	12.77	228087
6/24/2016	9:45 AM	12.66	12.68	12.37	12.4	184022
6/24/2016	9:46 AM	12.77	12.82	12.6	12.65	165325
6/24/2016	9:47 AM	12.76	12.88	12.73	12.78	89762
6/24/2016	9:48 AM	12.84	12.92	12.74	12.79	118945
6/24/2016	9:49 AM	12.5	12.83	12.5	12.83	79199
6/24/2016	9:50 AM	12.65	12.76	12.41	12.505	78770
6/24/2016	9:51 AM	12.8	12.82	12.65	12.65	97482
6/24/2016	9:52 AM	12.74	12.81	12.69	12.78	57486
6/24/2016	9:53 AM	12.88	12.88	12.7	12.75	57595
6/24/2016	9:54 AM	12.77	12.99	12.72	12.9	70875
6/24/2016	9:55 AM	12.64	12.85	12.64	12.76	49416
6/24/2016	9:56 AM	12.31	12.71	12.3	12.64	130745
6/24/2016	9:57 AM	12.54	12.54	12.31	12.31	65009
6/24/2016	9:58 AM	12.56	12.64	12.55	12.55	51336
6/24/2016	9:59 AM	12.42	12.57	12.41	12.57	225707
6/24/2016	10:00 AM	12.39	12.46	12.3	12.42	38937
6/24/2016	10:01 AM	12.44	12.5	12.39	12.4	50132
6/24/2016	10:02 AM	12.36	12.46	12.35	12.45	34073
6/24/2016	10:03 AM	12.48	12.48	12.32	12.36	57508
6/24/2016	10:04 AM	12.54	12.58	12.46	12.48	97952
6/24/2016	10:05 AM	12.45	12.55	12.39	12.535	84364
6/24/2016	10:06 AM	12.45	12.55	12.4	12.42	68653
6/24/2016	10:07 AM	12.55	12.55	12.46	12.46	82763
6/24/2016	10:08 AM	12.57	12.615	12.51	12.54	57528
6/24/2016	10:09 AM	12.44	12.59	12.43	12.56	51986
6/24/2016	10:10 AM	12.32	12.47	12.3	12.43	97483
6/24/2016	10:11 AM	12.27	12.37	12.25	12.31	91595
6/24/2016	10:12 AM	12.4	12.42	12.27	12.28	57316
6/24/2016	10:13 AM	12.5	12.5	12.38	12.4	55107
6/24/2016	10:14 AM	12.54	12.6	12.49	12.49	56604
6/24/2016	10:15 AM	12.53	12.6	12.52	12.556	22853
6/24/2016	10:16 AM	12.62	12.65	12.53	12.53	64004
6/24/2016	10:17 AM	12.65	12.67	12.6	12.625	35271
6/24/2016	10:18 AM	12.74	12.76	12.6	12.66	60981
6/24/2016	10:19 AM	12.73	12.82	12.7	12.74	37467
6/24/2016	10:20 AM	12.84	12.84	12.73	12.78	31078
6/24/2016	10:21 AM	12.89	12.91	12.79	12.84	47395
6/24/2016	10:22 AM	12.92	12.97	12.88	12.88	55076
6/24/2016	10:23 AM	13.04	13.05	12.88	12.89	79953
6/24/2016	10:24 AM	13.01	13.11	13	13.05	53351
6/24/2016	10:25 AM	12.95	13.02	12.83	13	58661
6/24/2016	10:26 AM	12.96	13	12.88	12.94	57502
6/24/2016	10:27 AM	13	13.04	12.95	12.95	26011
6/24/2016	10:28 AM	12.99	13.09	12.99	13.04	51447
6/24/2016	10:29 AM	12.87	13.01	12.85	12.98	69268
6/24/2016	10:30 AM	12.8	12.87	12.74	12.87	54434
6/24/2016	10:31 AM	12.74	12.81	12.58	12.81	62313
6/24/2016	10:32 AM	12.72	12.79	12.7	12.73	18336
6/24/2016	10:33 AM	12.76	12.79	12.71	12.72	25703
6/24/2016	10:34 AM	12.87	12.88	12.75	12.75	32083
6/24/2016	10:35 AM	12.96	12.97	12.83	12.87	20723
6/24/2016	10:36 AM	12.84	12.98	12.83	12.97	27743
6/24/2016	10:37 AM	13.02	13.03	12.84	12.85	25543
6/24/2016	10:38 AM	12.953	13.02	12.913	13.01	55102
6/24/2016	10:39 AM	12.98	13	12.91	12.96	24378
6/24/2016	10:40 AM	12.67	12.98	12.67	12.98	64511
6/24/2016	10:41 AM	12.79	12.9	12.69	12.69	53455
6/24/2016	10:42 AM	12.9	12.93	12.75	12.77	18639
6/24/2016	10:43 AM	12.84	12.94	12.82	12.87	19375
6/24/2016	10:44 AM	12.8	12.86	12.77	12.85	14934
6/24/2016	10:45 AM	12.77	12.83	12.76	12.82	11140
6/24/2016	10:46 AM	12.87	12.87	12.77	12.78	21206
6/24/2016	10:47 AM	12.79	12.89	12.79	12.88	23335
6/24/2016	10:48 AM	12.84	12.84	12.72	12.79	25893
6/24/2016	10:49 AM	12.83	12.84	12.77	12.83	18063
6/24/2016	10:50 AM	12.94	13	12.84	12.84	47849
6/24/2016	10:51 AM	12.91	12.96	12.85	12.92	23850
6/24/2016	10:52 AM	12.97	12.97	12.92	12.93	30665
6/24/2016	10:53 AM	12.94	13.01	12.92	12.97	45831
6/24/2016	10:54 AM	12.91	12.96	12.91	12.95	8300
6/24/2016	10:55 AM	12.86	12.97	12.83	12.92	21453
6/24/2016	10:56 AM	12.83	12.86	12.79	12.86	20075
6/24/2016	10:57 AM	12.86	12.87	12.83	12.83	7761
6/24/2016	10:58 AM	13	13.05	12.88	12.88	58092
6/24/2016	10:59 AM	13.08	13.08	12.97	13.01	54833
6/24/2016	11:00 AM	13.09	13.12	13.05	13.08	38986
6/24/2016	11:01 AM	13.17	13.22	13.07	13.07	69102
6/24/2016	11:02 AM	13.26	13.26	13.12	13.16	91495
6/24/2016	11:03 AM	13.27	13.3	13.24	13.26	76851
6/24/2016	11:04 AM	13.261	13.3	13.26	13.28	29462
6/24/2016	11:05 AM	13.34	13.38	13.27	13.28	57563
6/24/2016	11:06 AM	13.38	13.41	13.32	13.34	58990
6/24/2016	11:07 AM	13.41	13.42	13.34	13.4	42111
6/24/2016	11:08 AM	13.34	13.46	13.33	13.4	61852
6/24/2016	11:09 AM	13.34	13.41	13.3	13.32	80223
6/24/2016	11:10 AM	13.18	13.36	13.18	13.36	50550
6/24/2016	11:11 AM	13.27	13.3	13.18	13.19	38024
6/24/2016	11:12 AM	13.24	13.36	13.212	13.28	44138
6/24/2016	11:13 AM	13.26	13.27	13.22	13.25	14707
6/24/2016	11:14 AM	13.2	13.36	13.19	13.27	53558
6/24/2016	11:15 AM	13.193	13.21	13.16	13.2	25574
6/24/2016	11:16 AM	13.21	13.25	13.16	13.19	18777
6/24/2016	11:17 AM	13.25	13.28	13.2	13.21	19986
6/24/2016	11:18 AM	13.35	13.36	13.25	13.26	26704
6/24/2016	11:19 AM	13.38	13.41	13.33	13.37	30214
6/24/2016	11:20 AM	13.385	13.44	13.36	13.38	74521
6/24/2016	11:21 AM	13.51	13.51	13.3	13.4	92307
6/24/2016	11:22 AM	13.51	13.52	13.46	13.51	58228
6/24/2016	11:23 AM	13.5	13.547	13.43	13.53	61282
6/24/2016	11:24 AM	13.53	13.56	13.501	13.51	65274
6/24/2016	11:25 AM	13.65	13.65	13.53	13.55	66242
6/24/2016	11:26 AM	13.77	13.77	13.64	13.654	76213
6/24/2016	11:27 AM	13.67	13.78	13.62	13.77	69340
6/24/2016	11:28 AM	13.59	13.65	13.56	13.65	34885
6/24/2016	11:29 AM	13.53	13.61	13.43	13.61	46465
6/24/2016	11:30 AM	13.42	13.52	13.42	13.52	34664
6/24/2016	11:31 AM	13.52	13.54	13.36	13.41	31759
6/24/2016	11:32 AM	13.53	13.59	13.51	13.54	26653
6/24/2016	11:33 AM	13.43	13.56	13.4	13.56	27293
6/24/2016	11:34 AM	13.57	13.585	13.44	13.45	20950
6/24/2016	11:35 AM	13.62	13.68	13.55	13.56	66599
6/24/2016	11:36 AM	13.67	13.73	13.59	13.6	48974
6/24/2016	11:37 AM	13.63	13.68	13.59	13.66	21441
6/24/2016	11:38 AM	13.67	13.73	13.61	13.63	29271
6/24/2016	11:39 AM	13.71	13.8	13.66	13.66	67567
6/24/2016	11:40 AM	13.71	13.77	13.62	13.7	18875
6/24/2016	11:41 AM	13.77	13.77	13.65	13.72	37260
6/24/2016	11:42 AM	13.83	13.86	13.761	13.77	56006
6/24/2016	11:43 AM	13.79	13.84	13.79	13.812	23140
6/24/2016	11:44 AM	13.9	13.93	13.77	13.79	53794
6/24/2016	11:45 AM	13.8	13.88	13.79	13.87	54579
6/24/2016	11:46 AM	13.56	13.8	13.5	13.8	52716
6/24/2016	11:47 AM	13.615	13.67	13.56	13.56	46972
6/24/2016	11:48 AM	13.57	13.64	13.54	13.6	43608
6/24/2016	11:49 AM	13.652	13.67	13.57	13.57	26937
6/24/2016	11:50 AM	13.75	13.76	13.67	13.67	36286
6/24/2016	11:51 AM	13.74	13.78	13.69	13.73	25665
6/24/2016	11:52 AM	13.72	13.78	13.72	13.75	42541
6/24/2016	11:53 AM	13.78	13.78	13.675	13.7	18575
6/24/2016	11:54 AM	13.69	13.8	13.685	13.77	25697
6/24/2016	11:55 AM	13.78	13.78	13.69	13.7	21907
6/24/2016	11:56 AM	13.68	13.77	13.66	13.77	10750
6/24/2016	11:57 AM	13.69	13.72	13.62	13.66	28068
6/24/2016	11:58 AM	13.78	13.78	13.7	13.7	31903
6/24/2016	11:59 AM	13.8	13.83	13.75	13.78	72838
6/24/2016	12:00 PM	13.75	13.86	13.74	13.795	53390
6/24/2016	12:01 PM	13.755	13.79	13.73	13.735	11755
6/24/2016	12:02 PM	13.78	13.8	13.74	13.74	13800
6/24/2016	12:03 PM	13.82	13.82	13.76	13.78	23530
6/24/2016	12:04 PM	13.9	13.92	13.82	13.83	64692
6/24/2016	12:05 PM	13.92	14	13.9	13.9	119867
6/24/2016	12:06 PM	13.93	13.98	13.91	13.94	17393
6/24/2016	12:07 PM	13.97	13.98	13.92	13.93	31180
6/24/2016	12:08 PM	13.99	14	13.95	13.96	29300
6/24/2016	12:09 PM	13.97	14	13.96	13.99	10719
6/24/2016	12:10 PM	14.08	14.1	13.96	13.98	79152
6/24/2016	12:11 PM	14.2	14.2	14.08	14.1	61708
6/24/2016	12:12 PM	14.21	14.22	14.15	14.19	30345
6/24/2016	12:13 PM	14.3	14.3	14.2	14.21	117414
6/24/2016	12:14 PM	14.34	14.34	14.28	14.31	52035
6/24/2016	12:15 PM	14.33	14.37	14.32	14.34	66112
6/24/2016	12:16 PM	14.39	14.425	14.33	14.33	46002
6/24/2016	12:17 PM	14.36	14.38	14.35	14.38	73395
6/24/2016	12:18 PM	14.35	14.38	14.35	14.35	36454
6/24/2016	12:19 PM	14.37	14.4	14.26	14.35	64439
6/24/2016	12:20 PM	14.32	14.43	14.32	14.36	60500
6/24/2016	12:21 PM	14.18	14.33	14.18	14.32	44496
6/24/2016	12:22 PM	14.15	14.23	14.14	14.2	51764
6/24/2016	12:23 PM	14.07	14.18	14.06	14.15	35194
6/24/2016	12:24 PM	14.16	14.18	14.08	14.09	55535
6/24/2016	12:25 PM	14.195	14.2	14.13	14.17	21344
6/24/2016	12:26 PM	14.17	14.22	14.16	14.21	17300
6/24/2016	12:27 PM	14.19	14.19	14.15	14.185	15676
6/24/2016	12:28 PM	14.12	14.18	14.07	14.18	34013
6/24/2016	12:29 PM	14.09	14.14	14.06	14.13	21436
6/24/2016	12:30 PM	14.01	14.1	14	14.1	53797
6/24/2016	12:31 PM	13.99	14.01	13.97	14.01	27784
6/24/2016	12:32 PM	13.94	14	13.92	13.99	46745
6/24/2016	12:33 PM	14.02	14.02	13.88	13.92	34872
6/24/2016	12:34 PM	14.17	14.18	14.02	14.02	54776
6/24/2016	12:35 PM	14.18	14.184	14.16	14.17	12797
6/24/2016	12:36 PM	14.14	14.21	14.13	14.2	44757
6/24/2016	12:37 PM	14.07	14.16	14.06	14.12	18442
6/24/2016	12:38 PM	14.19	14.19	14.06	14.07	26115
6/24/2016	12:39 PM	14.16	14.2	14.16	14.19	19044
6/24/2016	12:40 PM	14.34	14.35	14.17	14.17	57441
6/24/2016	12:41 PM	14.45	14.45	14.32	14.35	59020
6/24/2016	12:42 PM	14.42	14.48	14.4	14.45	41567
6/24/2016	12:43 PM	14.37	14.43	14.29	14.43	24876
6/24/2016	12:44 PM	14.4	14.43	14.38	14.38	29010
6/24/2016	12:45 PM	14.5	14.5	14.39	14.4	58009
6/24/2016	12:46 PM	14.62	14.63	14.5	14.5	107944
6/24/2016	12:47 PM	14.59	14.64	14.56	14.62	51206
6/24/2016	12:48 PM	14.68	14.69	14.59	14.59	27127
6/24/2016	12:49 PM	14.63	14.7	14.63	14.69	75824
6/24/2016	12:50 PM	14.66	14.68	14.61	14.62	26277
6/24/2016	12:51 PM	14.78	14.78	14.65	14.66	65092
6/24/2016	12:52 PM	14.75	14.79	14.75	14.79	32866
6/24/2016	12:53 PM	14.79	14.79	14.74	14.75	76185
6/24/2016	12:54 PM	14.87	14.88	14.79	14.79	152236
6/24/2016	12:55 PM	14.6	14.9	14.55	14.89	77303
6/24/2016	12:56 PM	14.66	14.76	14.58	14.58	36584
6/24/2016	12:57 PM	14.74	14.77	14.65	14.66	27554
6/24/2016	12:58 PM	14.79	14.82	14.73	14.74	27336
6/24/2016	12:59 PM	14.89	14.9	14.8	14.8	61669
6/24/2016	1:00 PM	14.72	14.88	14.7	14.88	50247
6/24/2016	1:01 PM	14.7	14.75	14.7	14.7	21305
6/24/2016	1:02 PM	14.64	14.73	14.57	14.71	39440
6/24/2016	1:03 PM	14.74	14.8	14.65	14.65	30655
6/24/2016	1:04 PM	14.64	14.72	14.62	14.71	26786
6/24/2016	1:05 PM	14.78	14.79	14.68	14.68	34227
6/24/2016	1:06 PM	14.8	14.8	14.73	14.78	23240
6/24/2016	1:07 PM	14.75	14.8	14.75	14.79	28998
6/24/2016	1:08 PM	14.89	14.89	14.76	14.77	40375
6/24/2016	1:09 PM	14.91	14.94	14.87	14.89	70828
6/24/2016	1:10 PM	14.94	14.94	14.9	14.92	17122
6/24/2016	1:11 PM	14.88	14.95	14.87	14.95	43257
6/24/2016	1:12 PM	14.92	14.95	14.88	14.88	42315
6/24/2016	1:13 PM	14.84	14.93	14.78	14.91	23679
6/24/2016	1:14 PM	14.77	14.83	14.77	14.83	20809
6/24/2016	1:15 PM	14.63	14.77	14.6	14.77	34591
6/24/2016	1:16 PM	14.68	14.68	14.54	14.63	38611
6/24/2016	1:17 PM	14.69	14.768	14.69	14.69	41057
6/24/2016	1:18 PM	14.66	14.71	14.61	14.68	31029
6/24/2016	1:19 PM	14.49	14.68	14.49	14.68	38790
6/24/2016	1:20 PM	14.46	14.5	14.46	14.48	25612
6/24/2016	1:21 PM	14.41	14.45	14.38	14.45	41015
6/24/2016	1:22 PM	14.5	14.52	14.4	14.43	36110
6/24/2016	1:23 PM	14.52	14.525	14.49	14.49	20185
6/24/2016	1:24 PM	14.57	14.58	14.51	14.51	48677
6/24/2016	1:25 PM	14.47	14.6	14.46	14.56	30081
6/24/2016	1:26 PM	14.58	14.59	14.47	14.47	18800
6/24/2016	1:27 PM	14.58	14.59	14.51	14.57	17521
6/24/2016	1:28 PM	14.53	14.61	14.41	14.6	46525
6/24/2016	1:29 PM	14.5	14.57	14.5	14.54	13978
6/24/2016	1:30 PM	14.5	14.52	14.47	14.5	18605
6/24/2016	1:31 PM	14.56	14.58	14.48	14.5	25030
6/24/2016	1:32 PM	14.5	14.58	14.5	14.57	20981
6/24/2016	1:33 PM	14.42	14.52	14.37	14.5	59785
6/24/2016	1:34 PM	14.29	14.42	14.27	14.42	52379
6/24/2016	1:35 PM	14.22	14.29	14.18	14.29	44101
6/24/2016	1:36 PM	14.08	14.24	14.035	14.22	36896
6/24/2016	1:37 PM	14.16	14.16	14.06	14.09	22552
6/24/2016	1:38 PM	14.18	14.18	14.14	14.15	11844
6/24/2016	1:39 PM	14.15	14.2	14.15	14.195	13293
6/24/2016	1:40 PM	14.17	14.17	14.085	14.14	30081
6/24/2016	1:41 PM	14.29	14.3	14.17	14.18	24245
6/24/2016	1:42 PM	14.3	14.34	14.29	14.3	26957
6/24/2016	1:43 PM	14.3	14.37	14.29	14.29	22757
6/24/2016	1:44 PM	14.34	14.37	14.32	14.325	25951
6/24/2016	1:45 PM	14.39	14.39	14.3	14.34	27078
6/24/2016	1:46 PM	14.46	14.46	14.39	14.39	35445
6/24/2016	1:47 PM	14.39	14.46	14.36	14.46	26266
6/24/2016	1:48 PM	14.55	14.56	14.39	14.39	40182
6/24/2016	1:49 PM	14.52	14.62	14.52	14.56	47994
6/24/2016	1:50 PM	14.49	14.53	14.45	14.53	15500
6/24/2016	1:51 PM	14.56	14.58	14.46	14.49	13132
6/24/2016	1:52 PM	14.55	14.56	14.47	14.56	12410
6/24/2016	1:53 PM	14.55	14.62	14.54	14.55	16764
6/24/2016	1:54 PM	14.58	14.58	14.51	14.523	16455
6/24/2016	1:55 PM	14.53	14.59	14.5	14.59	18105
6/24/2016	1:56 PM	14.44	14.52	14.38	14.52	22803
6/24/2016	1:57 PM	14.51	14.53	14.45	14.47	27500
6/24/2016	1:58 PM	14.53	14.54	14.46	14.52	16756
6/24/2016	1:59 PM	14.57	14.6	14.52	14.53	24320
6/24/2016	2:00 PM	14.51	14.58	14.5	14.58	7805
6/24/2016	2:01 PM	14.41	14.57	14.41	14.5	37458
6/24/2016	2:02 PM	14.44	14.46	14.38	14.4	19231
6/24/2016	2:03 PM	14.43	14.45	14.4	14.45	10700
6/24/2016	2:04 PM	14.49	14.49	14.44	14.44	6848
6/24/2016	2:05 PM	14.42	14.5	14.42	14.48	13710
6/24/2016	2:06 PM	14.48	14.48	14.41	14.415	5554
6/24/2016	2:07 PM	14.48	14.54	14.48	14.48	23980
6/24/2016	2:08 PM	14.52	14.55	14.47	14.48	8206
6/24/2016	2:09 PM	14.599	14.599	14.53	14.54	16300
6/24/2016	2:10 PM	14.57	14.6	14.55	14.6	13992
6/24/2016	2:11 PM	14.53	14.56	14.53	14.56	4307
6/24/2016	2:12 PM	14.58	14.58	14.52	14.52	9094
6/24/2016	2:13 PM	14.53	14.58	14.52	14.58	5602
6/24/2016	2:14 PM	14.55	14.56	14.53	14.54	9156
6/24/2016	2:15 PM	14.48	14.54	14.46	14.54	24199
6/24/2016	2:16 PM	14.59	14.59	14.47	14.48	13020
6/24/2016	2:17 PM	14.62	14.65	14.57	14.58	32815
6/24/2016	2:18 PM	14.64	14.67	14.61	14.63	19253
6/24/2016	2:19 PM	14.65	14.65	14.59	14.64	15335
6/24/2016	2:20 PM	14.7	14.7	14.61	14.64	12840
6/24/2016	2:21 PM	14.69	14.72	14.67	14.71	18230
6/24/2016	2:22 PM	14.74	14.75	14.67	14.674	18665
6/24/2016	2:23 PM	14.77	14.8	14.73	14.73	21625
6/24/2016	2:24 PM	14.84	14.86	14.77	14.77	20661
6/24/2016	2:25 PM	14.89	14.89	14.83	14.83	20414
6/24/2016	2:26 PM	14.84	14.9	14.84	14.89	34613
6/24/2016	2:27 PM	14.74	14.83	14.73	14.83	16724
6/24/2016	2:28 PM	14.83	14.84	14.74	14.74	29986
6/24/2016	2:29 PM	14.88	14.88	14.81	14.81	40234
6/24/2016	2:30 PM	14.86	14.89	14.85	14.87	20709
6/24/2016	2:31 PM	14.96	14.97	14.87	14.87	52911
6/24/2016	2:32 PM	15	15	14.95	14.95	157845
6/24/2016	2:33 PM	15.07	15.07	14.99	15	66056
6/24/2016	2:34 PM	15.1	15.1	15.061	15.08	34776
6/24/2016	2:35 PM	15.05	15.12	15.03	15.1	50561
6/24/2016	2:36 PM	15.12	15.13	15.025	15.05	21749
6/24/2016	2:37 PM	15.1	15.14	15.08	15.125	47649
6/24/2016	2:38 PM	15.16	15.16	15.08	15.1	58138
6/24/2016	2:39 PM	15.05	15.15	15.024	15.15	51896
6/24/2016	2:40 PM	15.02	15.12	15.02	15.05	41316
6/24/2016	2:41 PM	15.12	15.13	15.04	15.04	30970
6/24/2016	2:42 PM	15.06	15.16	15.05	15.13	38938
6/24/2016	2:43 PM	14.97	15.12	14.94	15.07	40328
6/24/2016	2:44 PM	15.1	15.1	14.98	14.98	24097
6/24/2016	2:45 PM	15.13	15.13	15.07	15.09	23050
6/24/2016	2:46 PM	15.21	15.21	15.14	15.14	43800
6/24/2016	2:47 PM	15.15	15.2	15.14	15.19	25662
6/24/2016	2:48 PM	15.18	15.22	15.15	15.16	62830
6/24/2016	2:49 PM	15.15	15.19	15.091	15.17	18187
6/24/2016	2:50 PM	15.13	15.18	15.13	15.144	14693
6/24/2016	2:51 PM	15.16	15.181	15.12	15.14	36530
6/24/2016	2:52 PM	15.22	15.22	15.16	15.16	42702
6/24/2016	2:53 PM	15.17	15.22	15.15	15.22	26276
6/24/2016	2:54 PM	15.16	15.18	15.15	15.174	28261
6/24/2016	2:55 PM	15.06	15.17	15.04	15.16	41919
6/24/2016	2:56 PM	14.93	15.05	14.83	15.04	65859
6/24/2016	2:57 PM	14.98	14.98	14.86	14.94	44638
6/24/2016	2:58 PM	14.95	15.03	14.895	14.97	49187
6/24/2016	2:59 PM	15.01	15.04	14.901	14.935	20383
6/24/2016	3:00 PM	15.02	15.11	15	15.05	47439
6/24/2016	3:01 PM	14.9	15.1	14.9	15.01	45201
6/24/2016	3:02 PM	14.91	15.01	14.9	14.904	27506
6/24/2016	3:03 PM	14.78	14.93	14.78	14.93	30260
6/24/2016	3:04 PM	14.91	14.91	14.745	14.78	37986
6/24/2016	3:05 PM	14.87	14.98	14.87	14.94	51854
6/24/2016	3:06 PM	14.87	14.97	14.855	14.87	38190
6/24/2016	3:07 PM	14.935	14.95	14.86	14.87	30530
6/24/2016	3:08 PM	14.99	15	14.93	14.94	40487
6/24/2016	3:09 PM	14.97	15.03	14.92	14.98	37900
6/24/2016	3:10 PM	15.01	15.03	14.96	15	13909
6/24/2016	3:11 PM	15.11	15.11	15.02	15.02	77610
6/24/2016	3:12 PM	15.14	15.15	15.11	15.115	40119
6/24/2016	3:13 PM	15.2	15.21	15.11	15.14	71351
6/24/2016	3:14 PM	15.24	15.24	15.16	15.19	37801
6/24/2016	3:15 PM	15.15	15.27	15.14	15.24	61953
6/24/2016	3:16 PM	15.18	15.253	15.16	15.16	44865
6/24/2016	3:17 PM	15.29	15.29	15.181	15.19	87735
6/24/2016	3:18 PM	15.33	15.395	15.27	15.285	86231
6/24/2016	3:19 PM	15.38	15.39	15.32	15.331	52581
6/24/2016	3:20 PM	15.4	15.54	15.37	15.39	162042
6/24/2016	3:21 PM	15.33	15.44	15.33	15.41	61878
6/24/2016	3:22 PM	15.15	15.35	15.14	15.34	66189
6/24/2016	3:23 PM	15.18	15.23	15.15	15.17	34972
6/24/2016	3:24 PM	15.23	15.25	15.15	15.19	30841
6/24/2016	3:25 PM	15.42	15.45	15.24	15.24	101939
6/24/2016	3:26 PM	15.27	15.41	15.23	15.41	27677
6/24/2016	3:27 PM	15.35	15.37	15.27	15.27	21435
6/24/2016	3:28 PM	15.36	15.4	15.3	15.36	40220
6/24/2016	3:29 PM	15.351	15.353	15.3	15.35	31497
6/24/2016	3:30 PM	15.3	15.35	15.27	15.35	44727
6/24/2016	3:31 PM	15.28	15.34	15.27	15.31	38477
6/24/2016	3:32 PM	15.19	15.27	15.17	15.27	40626
6/24/2016	3:33 PM	15.26	15.26	15.18	15.2	73815
6/24/2016	3:34 PM	15.22	15.3	15.22	15.26	36784
6/24/2016	3:35 PM	15.12	15.24	15.12	15.21	32369
6/24/2016	3:36 PM	14.9	15.12	14.84	15.11	116478
6/24/2016	3:37 PM	15.09	15.1	14.89	14.9	64567
6/24/2016	3:38 PM	15.17	15.22	15.08	15.1	48245
6/24/2016	3:39 PM	15.23	15.28	15.18	15.18	54835
6/24/2016	3:40 PM	15.17	15.256	15.15	15.22	37916
6/24/2016	3:41 PM	15.08	15.23	15.07	15.15	52191
6/24/2016	3:42 PM	14.88	15.13	14.88	15.09	65633
6/24/2016	3:43 PM	14.88	14.98	14.87	14.88	52245
6/24/2016	3:44 PM	14.85	14.98	14.82	14.87	68986
6/24/2016	3:45 PM	14.94	14.99	14.83	14.84	23710
6/24/2016	3:46 PM	14.86	15	14.86	14.92	51119
6/24/2016	3:47 PM	14.92	14.96	14.81	14.88	62912
6/24/2016	3:48 PM	14.82	14.94	14.8	14.93	45462
6/24/2016	3:49 PM	14.67	14.86	14.66	14.81	45822
6/24/2016	3:50 PM	14.72	14.75	14.65	14.68	41485
6/24/2016	3:51 PM	14.55	14.75	14.55	14.7	41188
6/24/2016	3:52 PM	14.42	14.59	14.42	14.574	78115
6/24/2016	3:53 PM	14.33	14.5	14.33	14.43	65747
6/24/2016	3:54 PM	14.43	14.43	14.3	14.32	59382
6/24/2016	3:55 PM	14.23	14.42	14.22	14.42	55948
6/24/2016	3:56 PM	14.54	14.545	14.25	14.25	108471
6/24/2016	3:57 PM	14.66	14.7	14.53	14.55	90387
6/24/2016	3:58 PM	14.69	14.69	14.53	14.65	38403
6/24/2016	3:59 PM	14.78	14.84	14.69	14.69	147904
6/24/2016	4:00 PM	14.99	14.99	14.79	14.8	184575
6/27/2016	9:31 AM	15.14	15.16	14.96	14.97	108575
6/27/2016	9:32 AM	15.15	15.155	15	15.14	121767
6/27/2016	9:33 AM	15.15	15.22	15.11	15.15	99069
6/27/2016	9:34 AM	15.13	15.17	15.1	15.14	38164
6/27/2016	9:35 AM	14.92	15.17	14.91	15.135	106378
6/27/2016	9:36 AM	14.89	15.055	14.88	14.91	67219
6/27/2016	9:37 AM	14.67	14.9	14.62	14.86	76865
6/27/2016	9:38 AM	14.86	14.88	14.62	14.68	47073
6/27/2016	9:39 AM	15.15	15.16	14.85	14.85	59998
6/27/2016	9:40 AM	14.98	15.17	14.94	15.12	59689
6/27/2016	9:41 AM	15.077	15.097	14.94	14.99	40931
6/27/2016	9:42 AM	15.31	15.31	15.08	15.08	119771
6/27/2016	9:43 AM	15.2	15.3	15.07	15.3	111228
6/27/2016	9:44 AM	15.34	15.34	15.18	15.19	102077
6/27/2016	9:45 AM	15.39	15.4	15.23	15.34	50822
6/27/2016	9:46 AM	15.24	15.43	15.18	15.39	88285
6/27/2016	9:47 AM	15.01	15.3	15	15.24	106115
6/27/2016	9:48 AM	15.05	15.09	14.86	15	96746
6/27/2016	9:49 AM	15.19	15.19	14.95	15.05	88168
6/27/2016	9:50 AM	15.39	15.44	15.15	15.2	140988
6/27/2016	9:51 AM	15.12	15.42	15.07	15.38	69357
6/27/2016	9:52 AM	15.29	15.3	15.125	15.15	47266
6/27/2016	9:53 AM	15.11	15.31	15.09	15.29	55063
6/27/2016	9:54 AM	15.13	15.13	15.02	15.08	55272
6/27/2016	9:55 AM	15.28	15.33	15.04	15.14	116321
6/27/2016	9:56 AM	15.21	15.41	15.15	15.28	95353
6/27/2016	9:57 AM	15.2	15.35	15.13	15.21	63774
6/27/2016	9:58 AM	15.15	15.24	15.11	15.19	47680
6/27/2016	9:59 AM	15.22	15.3	15.16	15.16	72515
6/27/2016	10:00 AM	15.23	15.26	15.14	15.23	50007
6/27/2016	10:01 AM	15.04	15.25	15.01	15.23	73816
6/27/2016	10:02 AM	15.04	15.05	14.94	15.04	63257
6/27/2016	10:03 AM	15.22	15.22	15.03	15.045	58795
6/27/2016	10:04 AM	15.26	15.34	15.21	15.22	96090
6/27/2016	10:05 AM	15.36	15.36	15.2	15.26	56983
6/27/2016	10:06 AM	15.46	15.47	15.33	15.38	91210
6/27/2016	10:07 AM	15.33	15.5	15.31	15.46	118810
6/27/2016	10:08 AM	15.42	15.44	15.25	15.34	66807
6/27/2016	10:09 AM	15.605	15.615	15.42	15.435	81206
6/27/2016	10:10 AM	15.58	15.71	15.56	15.6	70896
6/27/2016	10:11 AM	15.72	15.73	15.56	15.56	55834
6/27/2016	10:12 AM	15.61	15.747	15.59	15.72	45180
6/27/2016	10:13 AM	15.75	15.75	15.58	15.61	50139
6/27/2016	10:14 AM	15.96	15.97	15.74	15.76	146676
6/27/2016	10:15 AM	16.01	16.09	15.96	15.97	146170
6/27/2016	10:16 AM	16.13	16.14	16	16.02	45432
6/27/2016	10:17 AM	15.77	16.12	15.76	16.12	85107
6/27/2016	10:18 AM	15.98	16.03	15.74	15.77	44725
6/27/2016	10:19 AM	16.08	16.1	15.97	15.97	72059
6/27/2016	10:20 AM	15.93	16.11	15.92	16.07	73925
6/27/2016	10:21 AM	15.83	15.97	15.83	15.93	24336
6/27/2016	10:22 AM	15.83	15.97	15.82	15.83	48266
6/27/2016	10:23 AM	15.75	15.89	15.71	15.83	45732
6/27/2016	10:24 AM	15.88	15.88	15.76	15.76	51229
6/27/2016	10:25 AM	15.99	16.05	15.87	15.88	78449
6/27/2016	10:26 AM	16.05	16.07	15.95	16	44639
6/27/2016	10:27 AM	15.93	16.04	15.89	16.04	66338
6/27/2016	10:28 AM	16	16.07	15.95	15.95	62477
6/27/2016	10:29 AM	16.09	16.1	15.99	15.99	39719
6/27/2016	10:30 AM	16.02	16.14	16.02	16.09	59478
6/27/2016	10:31 AM	16.07	16.1	15.99	16.01	54252
6/27/2016	10:32 AM	16.12	16.14	16.05	16.06	75289
6/27/2016	10:33 AM	16.05	16.16	16.03	16.12	42012
6/27/2016	10:34 AM	16.09	16.12	16.05	16.05	33901
6/27/2016	10:35 AM	16.08	16.24	16.08	16.09	108858
6/27/2016	10:36 AM	15.92	16.1	15.83	16.08	142121
6/27/2016	10:37 AM	16.01	16.08	15.93	15.93	61900
6/27/2016	10:38 AM	15.97	16.01	15.94	16.01	39510
6/27/2016	10:39 AM	15.99	16.04	15.97	15.97	40468
6/27/2016	10:40 AM	16.115	16.2	15.99	16	116254
6/27/2016	10:41 AM	16.02	16.12	15.95	16.11	62332
6/27/2016	10:42 AM	16.07	16.09	16	16.02	41176
6/27/2016	10:43 AM	16.06	16.16	16.04	16.06	32801
6/27/2016	10:44 AM	16.1	16.13	15.98	16.07	58833
6/27/2016	10:45 AM	16.07	16.11	16.04	16.09	41810
6/27/2016	10:46 AM	16.18	16.18	16.06	16.08	141013
6/27/2016	10:47 AM	16.23	16.26	16.14	16.17	74880
6/27/2016	10:48 AM	16.26	16.26	16.21	16.23	26319
6/27/2016	10:49 AM	16.31	16.34	16.26	16.26	72351
6/27/2016	10:50 AM	16.4	16.4	16.29	16.31	74162
6/27/2016	10:51 AM	16.43	16.44	16.37	16.39	34703
6/27/2016	10:52 AM	16.49	16.5	16.44	16.44	90482
6/27/2016	10:53 AM	16.6	16.6	16.48	16.5	129396
6/27/2016	10:54 AM	16.46	16.68	16.46	16.6	83719
6/27/2016	10:55 AM	16.41	16.44	16.33	16.44	49227
6/27/2016	10:56 AM	16.37	16.45	16.29	16.4	67675
6/27/2016	10:57 AM	16.51	16.51	16.38	16.38	37677
6/27/2016	10:58 AM	16.53	16.58	16.48	16.5	38122
6/27/2016	10:59 AM	16.56	16.56	16.43	16.53	28341
6/27/2016	11:00 AM	16.57	16.62	16.53	16.57	34086
6/27/2016	11:01 AM	16.6	16.665	16.58	16.58	42251
6/27/2016	11:02 AM	16.53	16.634	16.53	16.6	24348
6/27/2016	11:03 AM	16.48	16.54	16.45	16.53	57768
6/27/2016	11:04 AM	16.34	16.46	16.26	16.46	90669
6/27/2016	11:05 AM	16.27	16.36	16.25	16.36	46501
6/27/2016	11:06 AM	16.08	16.29	16.08	16.29	76044
6/27/2016	11:07 AM	16.12	16.2	16.07	16.07	47092
6/27/2016	11:08 AM	15.97	16.14	15.95	16.13	93950
6/27/2016	11:09 AM	15.95	16.1	15.95	15.98	52148
6/27/2016	11:10 AM	15.84	16.08	15.83	15.96	58494
6/27/2016	11:11 AM	15.91	15.945	15.83	15.85	64289
6/27/2016	11:12 AM	16.08	16.09	15.92	15.92	42627
6/27/2016	11:13 AM	16.03	16.16	16.03	16.08	39098
6/27/2016	11:14 AM	15.99	16.05	15.93	16.03	48211
6/27/2016	11:15 AM	16.09	16.12	15.92	15.98	32148
6/27/2016	11:16 AM	16.22	16.25	16.11	16.11	44857
6/27/2016	11:17 AM	16.09	16.21	16.07	16.21	40629
6/27/2016	11:18 AM	16.08	16.19	16.01	16.07	48568
6/27/2016	11:19 AM	16.01	16.12	16.01	16.07	46414
6/27/2016	11:20 AM	16.05	16.05	15.96	16.02	47185
6/27/2016	11:21 AM	15.98	16.07	15.97	16.06	32401
6/27/2016	11:22 AM	16.11	16.13	15.99	15.99	45225
6/27/2016	11:23 AM	16.23	16.23	16.04	16.08	57565
6/27/2016	11:24 AM	16.21	16.29	16.18	16.21	37535
6/27/2016	11:25 AM	16.18	16.25	16.16	16.21	40262
6/27/2016	11:26 AM	16.16	16.25	16.07	16.18	62392
6/27/2016	11:27 AM	15.96	16.22	15.96	16.14	88781
6/27/2016	11:28 AM	15.84	16.03	15.78	15.97	70187
6/27/2016	11:29 AM	15.78	15.85	15.76	15.84	49511
6/27/2016	11:30 AM	15.694	15.79	15.59	15.79	64397
6/27/2016	11:31 AM	15.54	15.71	15.54	15.7	60406
6/27/2016	11:32 AM	15.51	15.56	15.46	15.53	53243
6/27/2016	11:33 AM	15.61	15.64	15.45	15.5	75360
6/27/2016	11:34 AM	15.6	15.7	15.58	15.61	40032
6/27/2016	11:35 AM	15.58	15.59	15.5	15.57	66202
6/27/2016	11:36 AM	15.57	15.6	15.51	15.55	25320
6/27/2016	11:37 AM	15.63	15.66	15.55	15.57	40414
6/27/2016	11:38 AM	15.46	15.63	15.46	15.62	48566
6/27/2016	11:39 AM	15.42	15.47	15.3	15.47	50885
6/27/2016	11:40 AM	15.46	15.55	15.39	15.4	40224
6/27/2016	11:41 AM	15.52	15.55	15.43	15.46	59736
6/27/2016	11:42 AM	15.53	15.57	15.5	15.52	21696
6/27/2016	11:43 AM	15.56	15.65	15.54	15.54	49263
6/27/2016	11:44 AM	15.58	15.61	15.55	15.56	33553
6/27/2016	11:45 AM	15.63	15.72	15.55	15.57	34719
6/27/2016	11:46 AM	15.73	15.83	15.63	15.63	42704
6/27/2016	11:47 AM	15.58	15.74	15.58	15.73	42579
6/27/2016	11:48 AM	15.42	15.57	15.405	15.57	46911
6/27/2016	11:49 AM	15.59	15.6	15.43	15.43	49282
6/27/2016	11:50 AM	15.52	15.59	15.5	15.58	19146
6/27/2016	11:51 AM	15.5	15.52	15.44	15.52	29597
6/27/2016	11:52 AM	15.61	15.66	15.51	15.51	30539
6/27/2016	11:53 AM	15.64	15.66	15.55	15.61	26273
6/27/2016	11:54 AM	15.77	15.79	15.625	15.64	43588
6/27/2016	11:55 AM	15.65	15.8	15.65	15.77	45635
6/27/2016	11:56 AM	15.6	15.66	15.59	15.64	20272
6/27/2016	11:57 AM	15.6	15.67	15.56	15.58	56028
6/27/2016	11:58 AM	15.76	15.8	15.6	15.6	24484
6/27/2016	11:59 AM	15.78	15.87	15.76	15.77	49022
6/27/2016	12:00 PM	15.84	15.87	15.66	15.77	45502
6/27/2016	12:01 PM	15.88	15.92	15.81	15.87	46818
6/27/2016	12:02 PM	15.87	15.94	15.85	15.88	25267
6/27/2016	12:03 PM	15.74	15.88	15.73	15.88	50261
6/27/2016	12:04 PM	15.8	15.85	15.72	15.72	19133
6/27/2016	12:05 PM	15.73	15.88	15.73	15.8	41107
6/27/2016	12:06 PM	15.79	15.79	15.7	15.72	33378
6/27/2016	12:07 PM	15.72	15.93	15.72	15.78	41610
6/27/2016	12:08 PM	15.72	15.74	15.67	15.72	68766
6/27/2016	12:09 PM	15.65	15.74	15.64	15.72	23218
6/27/2016	12:10 PM	15.72	15.74	15.65	15.65	33802
6/27/2016	12:11 PM	15.64	15.76	15.63	15.73	31533
6/27/2016	12:12 PM	15.69	15.7	15.59	15.65	22481
6/27/2016	12:13 PM	15.76	15.77	15.68	15.68	30845
6/27/2016	12:14 PM	15.78	15.82	15.72	15.75	26935
6/27/2016	12:15 PM	15.73	15.82	15.72	15.81	24802
6/27/2016	12:16 PM	15.69	15.79	15.67	15.75	31247
6/27/2016	12:17 PM	15.6	15.74	15.6	15.69	40212
6/27/2016	12:18 PM	15.51	15.62	15.51	15.61	27062
6/27/2016	12:19 PM	15.53	15.53	15.46	15.5	33048
6/27/2016	12:20 PM	15.54	15.58	15.51	15.53	29945
6/27/2016	12:21 PM	15.49	15.56	15.49	15.55	10739
6/27/2016	12:22 PM	15.55	15.64	15.49	15.49	23257
6/27/2016	12:23 PM	15.5	15.58	15.49	15.55	17736
6/27/2016	12:24 PM	15.51	15.54	15.5	15.5	17225
6/27/2016	12:25 PM	15.42	15.54	15.41	15.52	56241
6/27/2016	12:26 PM	15.33	15.44	15.33	15.42	47992
6/27/2016	12:27 PM	15.23	15.35	15.2	15.33	53984
6/27/2016	12:28 PM	15.25	15.27	15.19	15.24	31918
6/27/2016	12:29 PM	15.25	15.25	15.2	15.24	29634
6/27/2016	12:30 PM	15.15	15.26	15.15	15.26	25856
6/27/2016	12:31 PM	15.02	15.14	15	15.14	86163
6/27/2016	12:32 PM	15.02	15.06	15	15.01	37591
6/27/2016	12:33 PM	15.21	15.21	15	15.02	37647
6/27/2016	12:34 PM	15.37	15.38	15.2	15.2	26612
6/27/2016	12:35 PM	15.29	15.36	15.27	15.36	23616
6/27/2016	12:36 PM	15.26	15.33	15.26	15.28	21633
6/27/2016	12:37 PM	15.36	15.38	15.25	15.25	17519
6/27/2016	12:38 PM	15.33	15.37	15.3	15.37	41620
6/27/2016	12:39 PM	15.49	15.49	15.35	15.355	31417
6/27/2016	12:40 PM	15.56	15.57	15.48	15.49	28092
6/27/2016	12:41 PM	15.68	15.69	15.57	15.57	33611
6/27/2016	12:42 PM	15.6	15.7	15.6	15.68	40855
6/27/2016	12:43 PM	15.67	15.69	15.57	15.59	54899
6/27/2016	12:44 PM	15.64	15.77	15.63	15.67	58958
6/27/2016	12:45 PM	15.76	15.78	15.61	15.64	43806
6/27/2016	12:46 PM	15.87	15.93	15.77	15.77	74500
6/27/2016	12:47 PM	15.74	15.88	15.72	15.87	39865
6/27/2016	12:48 PM	15.71	15.74	15.69	15.73	16459
6/27/2016	12:49 PM	15.76	15.81	15.705	15.705	34196
6/27/2016	12:50 PM	15.7	15.77	15.69	15.77	33367
6/27/2016	12:51 PM	15.51	15.73	15.485	15.73	113051
6/27/2016	12:52 PM	15.71	15.72	15.45	15.5	47031
6/27/2016	12:53 PM	15.66	15.72	15.61	15.69	37847
6/27/2016	12:54 PM	15.57	15.65	15.57	15.65	15134
6/27/2016	12:55 PM	15.59	15.65	15.56	15.58	27796
6/27/2016	12:56 PM	15.44	15.58	15.42	15.58	43800
6/27/2016	12:57 PM	15.4	15.47	15.37	15.44	32972
6/27/2016	12:58 PM	15.5	15.52	15.42	15.42	21972
6/27/2016	12:59 PM	15.45	15.52	15.41	15.45	25573
6/27/2016	1:00 PM	15.46	15.49	15.4	15.43	31462
6/27/2016	1:01 PM	15.48	15.53	15.41	15.45	26385
6/27/2016	1:02 PM	15.44	15.47	15.39	15.47	26999
6/27/2016	1:03 PM	15.39	15.464	15.38	15.44	27004
6/27/2016	1:04 PM	15.36	15.39	15.35	15.39	34696
6/27/2016	1:05 PM	15.38	15.44	15.33	15.35	28589
6/27/2016	1:06 PM	15.39	15.4	15.35	15.38	16800
6/27/2016	1:07 PM	15.51	15.54	15.39	15.39	42761
6/27/2016	1:08 PM	15.58	15.6	15.45	15.48	22809
6/27/2016	1:09 PM	15.57	15.65	15.55	15.58	28144
6/27/2016	1:10 PM	15.66	15.66	15.56	15.56	17108
6/27/2016	1:11 PM	15.69	15.7	15.64	15.64	38597
6/27/2016	1:12 PM	15.6	15.69	15.6	15.69	26364
6/27/2016	1:13 PM	15.56	15.62	15.49	15.61	28582
6/27/2016	1:14 PM	15.57	15.64	15.55	15.58	26290
6/27/2016	1:15 PM	15.58	15.585	15.51	15.57	21798
6/27/2016	1:16 PM	15.46	15.58	15.43	15.58	15026
6/27/2016	1:17 PM	15.49	15.5	15.43	15.45	31871
6/27/2016	1:18 PM	15.44	15.52	15.42	15.48	37312
6/27/2016	1:19 PM	15.49	15.49	15.41	15.42	23016
6/27/2016	1:20 PM	15.47	15.49	15.44	15.49	13557
6/27/2016	1:21 PM	15.37	15.5	15.355	15.48	88163
6/27/2016	1:22 PM	15.5	15.51	15.355	15.36	33294
6/27/2016	1:23 PM	15.41	15.51	15.41	15.5	23933
6/27/2016	1:24 PM	15.39	15.41	15.33	15.41	16662
6/27/2016	1:25 PM	15.32	15.43	15.32	15.38	20787
6/27/2016	1:26 PM	15.36	15.4	15.34	15.34	23252
6/27/2016	1:27 PM	15.31	15.38	15.23	15.37	39406
6/27/2016	1:28 PM	15.33	15.34	15.26	15.33	22887
6/27/2016	1:29 PM	15.29	15.33	15.27	15.32	26380
6/27/2016	1:30 PM	15.31	15.36	15.26	15.3	30661
6/27/2016	1:31 PM	15.39	15.39	15.23	15.33	49896
6/27/2016	1:32 PM	15.43	15.49	15.39	15.39	40868
6/27/2016	1:33 PM	15.46	15.49	15.44	15.44	26204
6/27/2016	1:34 PM	15.49	15.54	15.48	15.48	31982
6/27/2016	1:35 PM	15.51	15.53	15.455	15.49	24885
6/27/2016	1:36 PM	15.56	15.58	15.51	15.52	53127
6/27/2016	1:37 PM	15.62	15.62	15.53	15.57	37210
6/27/2016	1:38 PM	15.6	15.675	15.56	15.63	46831
6/27/2016	1:39 PM	15.49	15.61	15.49	15.6	23798
6/27/2016	1:40 PM	15.61	15.61	15.48	15.48	28240
6/27/2016	1:41 PM	15.54	15.62	15.53	15.6	43014
6/27/2016	1:42 PM	15.65	15.7	15.55	15.55	56485
6/27/2016	1:43 PM	15.74	15.75	15.63	15.64	65971
6/27/2016	1:44 PM	15.81	15.88	15.75	15.75	40608
6/27/2016	1:45 PM	15.86	15.86	15.74	15.81	52391
6/27/2016	1:46 PM	15.81	15.91	15.79	15.87	53231
6/27/2016	1:47 PM	15.8	15.83	15.775	15.8	18201
6/27/2016	1:48 PM	15.8	15.82	15.72	15.81	38255
6/27/2016	1:49 PM	15.84	15.87	15.8	15.8	31635
6/27/2016	1:50 PM	15.82	15.84	15.78	15.83	32517
6/27/2016	1:51 PM	15.83	15.86	15.81	15.82	34116
6/27/2016	1:52 PM	15.88	15.89	15.84	15.84	18618
6/27/2016	1:53 PM	15.8	15.89	15.8	15.89	25431
6/27/2016	1:54 PM	15.74	15.83	15.74	15.8	47119
6/27/2016	1:55 PM	15.73	15.8	15.695	15.74	63213
6/27/2016	1:56 PM	15.85	15.85	15.72	15.74	31998
6/27/2016	1:57 PM	15.79	15.88	15.79	15.855	28482
6/27/2016	1:58 PM	15.85	15.88	15.78	15.78	23993
6/27/2016	1:59 PM	15.64	15.84	15.64	15.835	47151
6/27/2016	2:00 PM	15.73	15.73	15.603	15.63	28177
6/27/2016	2:01 PM	15.61	15.77	15.58	15.73	41197
6/27/2016	2:02 PM	15.49	15.63	15.49	15.62	31333
6/27/2016	2:03 PM	15.54	15.54	15.42	15.5	34765
6/27/2016	2:04 PM	15.62	15.66	15.54	15.55	35291
6/27/2016	2:05 PM	15.56	15.61	15.46	15.61	29612
6/27/2016	2:06 PM	15.62	15.64	15.53	15.55	19581
6/27/2016	2:07 PM	15.7	15.73	15.63	15.63	29809
6/27/2016	2:08 PM	15.76	15.79	15.69	15.72	35987
6/27/2016	2:09 PM	15.71	15.76	15.7	15.75	23570
6/27/2016	2:10 PM	15.77	15.8	15.71	15.72	33046
6/27/2016	2:11 PM	15.76	15.82	15.76	15.77	25462
6/27/2016	2:12 PM	15.63	15.75	15.6	15.75	19553
6/27/2016	2:13 PM	15.72	15.72	15.63	15.63	21481
6/27/2016	2:14 PM	15.85	15.86	15.74	15.74	37968
6/27/2016	2:15 PM	15.85	15.88	15.81	15.85	53572
6/27/2016	2:16 PM	15.9	15.94	15.855	15.86	40706
6/27/2016	2:17 PM	15.78	15.91	15.77	15.91	24327
6/27/2016	2:18 PM	15.86	15.87	15.74	15.77	26334
6/27/2016	2:19 PM	15.91	15.95	15.83	15.85	48166
6/27/2016	2:20 PM	15.83	15.92	15.83	15.92	29377
6/27/2016	2:21 PM	15.73	15.88	15.73	15.82	38828
6/27/2016	2:22 PM	15.75	15.87	15.74	15.74	35837
6/27/2016	2:23 PM	15.78	15.85	15.75	15.75	23291
6/27/2016	2:24 PM	15.75	15.78	15.65	15.78	29016
6/27/2016	2:25 PM	15.79	15.81	15.74	15.74	17301
6/27/2016	2:26 PM	15.71	15.79	15.66	15.79	13479
6/27/2016	2:27 PM	15.62	15.72	15.57	15.71	40255
6/27/2016	2:28 PM	15.63	15.68	15.6	15.63	14042
6/27/2016	2:29 PM	15.48	15.64	15.48	15.61	100191
6/27/2016	2:30 PM	15.46	15.52	15.45	15.49	35374
6/27/2016	2:31 PM	15.555	15.56	15.45	15.48	21912
6/27/2016	2:32 PM	15.44	15.595	15.43	15.55	43241
6/27/2016	2:33 PM	15.5	15.51	15.42	15.44	28958
6/27/2016	2:34 PM	15.53	15.58	15.47	15.5	30069
6/27/2016	2:35 PM	15.48	15.54	15.4	15.54	55541
6/27/2016	2:36 PM	15.37	15.48	15.37	15.46	25443
6/27/2016	2:37 PM	15.43	15.48	15.35	15.36	40259
6/27/2016	2:38 PM	15.37	15.44	15.36	15.4	24259
6/27/2016	2:39 PM	15.31	15.37	15.27	15.37	38055
6/27/2016	2:40 PM	15.4	15.43	15.32	15.32	18788
6/27/2016	2:41 PM	15.36	15.42	15.33	15.42	20411
6/27/2016	2:42 PM	15.41	15.49	15.36	15.36	31224
6/27/2016	2:43 PM	15.6	15.6	15.42	15.42	44608
6/27/2016	2:44 PM	15.56	15.59	15.5	15.59	21511
6/27/2016	2:45 PM	15.47	15.59	15.47	15.59	22684
6/27/2016	2:46 PM	15.53	15.57	15.46	15.46	25800
6/27/2016	2:47 PM	15.66	15.67	15.56	15.56	34718
6/27/2016	2:48 PM	15.74	15.74	15.63	15.65	37148
6/27/2016	2:49 PM	15.83	15.85	15.74	15.74	34918
6/27/2016	2:50 PM	15.78	15.85	15.73	15.84	32371
6/27/2016	2:51 PM	15.69	15.82	15.69	15.79	28215
6/27/2016	2:52 PM	15.84	15.9	15.72	15.72	21301
6/27/2016	2:53 PM	15.82	15.85	15.74	15.85	30078
6/27/2016	2:54 PM	15.88	15.89	15.81	15.815	32212
6/27/2016	2:55 PM	15.86	15.92	15.82	15.89	38566
6/27/2016	2:56 PM	15.76	15.89	15.74	15.83	30400
6/27/2016	2:57 PM	15.84	15.89	15.78	15.78	20465
6/27/2016	2:58 PM	15.87	15.92	15.85	15.85	56284
6/27/2016	2:59 PM	15.83	15.91	15.81	15.86	23484
6/27/2016	3:00 PM	15.78	15.93	15.78	15.84	40463
6/27/2016	3:01 PM	15.87	15.88	15.705	15.79	41773
6/27/2016	3:02 PM	15.82	15.9	15.8	15.86	26617
6/27/2016	3:03 PM	15.7	15.83	15.7	15.83	25842
6/27/2016	3:04 PM	15.66	15.8	15.64	15.71	35658
6/27/2016	3:05 PM	15.6	15.68	15.55	15.68	39334
6/27/2016	3:06 PM	15.58	15.6	15.53	15.59	31337
6/27/2016	3:07 PM	15.46	15.6	15.44	15.58	33715
6/27/2016	3:08 PM	15.47	15.55	15.46	15.47	16216
6/27/2016	3:09 PM	15.47	15.5	15.4	15.47	33090
6/27/2016	3:10 PM	15.47	15.58	15.46	15.48	35833
6/27/2016	3:11 PM	15.33	15.49	15.31	15.46	55754
6/27/2016	3:12 PM	15.28	15.42	15.26	15.33	42731
6/27/2016	3:13 PM	15.23	15.3	15.21	15.27	98131
6/27/2016	3:14 PM	15.19	15.22	15.11	15.21	80161
6/27/2016	3:15 PM	15.2	15.25	15.11	15.19	26706
6/27/2016	3:16 PM	15.42	15.48	15.23	15.23	63835
6/27/2016	3:17 PM	15.38	15.48	15.37	15.43	53519
6/27/2016	3:18 PM	15.4	15.43	15.33	15.38	23039
6/27/2016	3:19 PM	15.45	15.52	15.41	15.41	45733
6/27/2016	3:20 PM	15.43	15.46	15.38	15.46	24396
6/27/2016	3:21 PM	15.56	15.58	15.42	15.43	30095
6/27/2016	3:22 PM	15.55	15.56	15.51	15.54	10512
6/27/2016	3:23 PM	15.65	15.65	15.53	15.55	36567
6/27/2016	3:24 PM	15.8	15.8	15.62	15.65	74330
6/27/2016	3:25 PM	15.76	15.84	15.745	15.79	37693
6/27/2016	3:26 PM	15.58	15.76	15.56	15.76	40422
6/27/2016	3:27 PM	15.51	15.59	15.45	15.59	63883
6/27/2016	3:28 PM	15.45	15.539	15.43	15.52	23095
6/27/2016	3:29 PM	15.47	15.51	15.38	15.47	19584
6/27/2016	3:30 PM	15.49	15.53	15.43	15.48	17805
6/27/2016	3:31 PM	15.44	15.575	15.44	15.5	31888
6/27/2016	3:32 PM	15.38	15.46	15.33	15.45	30346
6/27/2016	3:33 PM	15.29	15.44	15.28	15.39	30647
6/27/2016	3:34 PM	15.27	15.36	15.27	15.27	36600
6/27/2016	3:35 PM	15.35	15.36	15.24	15.28	48003
6/27/2016	3:36 PM	15.24	15.41	15.21	15.34	54381
6/27/2016	3:37 PM	15.27	15.35	15.22	15.24	29105
6/27/2016	3:38 PM	15.17	15.31	15.14	15.27	53129
6/27/2016	3:39 PM	15.11	15.19	15.01	15.15	61993
6/27/2016	3:40 PM	14.92	15.135	14.9	15.11	96774
6/27/2016	3:41 PM	14.87	14.94	14.82	14.926	57793
6/27/2016	3:42 PM	14.92	14.92	14.85	14.86	27286
6/27/2016	3:43 PM	15.01	15.01	14.89	14.92	31883
6/27/2016	3:44 PM	15.08	15.11	14.98	15.03	66144
6/27/2016	3:45 PM	14.88	15.09	14.86	15.08	41279
6/27/2016	3:46 PM	14.88	14.92	14.82	14.89	78190
6/27/2016	3:47 PM	14.92	15	14.86	14.88	38795
6/27/2016	3:48 PM	14.84	14.99	14.81	14.93	39117
6/27/2016	3:49 PM	14.73	14.85	14.69	14.84	69661
6/27/2016	3:50 PM	14.65	14.79	14.61	14.72	118210
6/27/2016	3:51 PM	14.88	14.93	14.68	14.68	85019
6/27/2016	3:52 PM	14.84	14.94	14.82	14.88	36100
6/27/2016	3:53 PM	14.9	14.9	14.76	14.83	44386
6/27/2016	3:54 PM	14.78	14.895	14.75	14.89	39957
6/27/2016	3:55 PM	14.84	14.86	14.76	14.79	48578
6/27/2016	3:56 PM	14.86	14.91	14.84	14.84	54349
6/27/2016	3:57 PM	14.885	14.93	14.84	14.88	131172
6/27/2016	3:58 PM	14.81	14.91	14.8	14.89	40354
6/27/2016	3:59 PM	14.79	14.83	14.77	14.82	109508
6/27/2016	4:00 PM	14.73	14.79	14.72	14.78	156581
6/28/2016	9:31 AM	13.3	13.46	13.28	13.37	87976
6/28/2016	9:32 AM	13.32	13.32	13.2	13.3	102400
6/28/2016	9:33 AM	13.2	13.35	13.17	13.33	56735
6/28/2016	9:34 AM	13.31	13.33	13.225	13.23	68783
6/28/2016	9:35 AM	13.32	13.44	13.31	13.32	70147
6/28/2016	9:36 AM	13.405	13.48	13.32	13.34	24420
6/28/2016	9:37 AM	13.33	13.4	13.32	13.4	25266
6/28/2016	9:38 AM	13.25	13.36	13.24	13.34	53079
6/28/2016	9:39 AM	13.23	13.34	13.18	13.26	100718
6/28/2016	9:40 AM	13.18	13.23	13.16	13.2	40192
6/28/2016	9:41 AM	13.15	13.2	13.09	13.17	71662
6/28/2016	9:42 AM	13.25	13.3	13.15	13.16	49269
6/28/2016	9:43 AM	13.23	13.27	13.215	13.26	46876
6/28/2016	9:44 AM	13.25	13.25	13.14	13.23	42878
6/28/2016	9:45 AM	13.24	13.29	13.22	13.25	29297
6/28/2016	9:46 AM	13.13	13.24	13.11	13.24	45761
6/28/2016	9:47 AM	13.22	13.31	13.11	13.13	78947
6/28/2016	9:48 AM	13.11	13.22	13.1	13.21	60750
6/28/2016	9:49 AM	13.06	13.16	13.02	13.12	79026
6/28/2016	9:50 AM	13.05	13.07	13.04	13.06	34046
6/28/2016	9:51 AM	13	13.05	13	13.05	96432
6/28/2016	9:52 AM	12.93	13.01	12.91	13.01	65552
6/28/2016	9:53 AM	12.82	12.94	12.82	12.91	77246
6/28/2016	9:54 AM	12.76	12.82	12.75	12.82	100515
6/28/2016	9:55 AM	12.85	12.86	12.7	12.765	100923
6/28/2016	9:56 AM	12.789	12.86	12.77	12.85	40520
6/28/2016	9:57 AM	12.82	12.87	12.79	12.79	47766
6/28/2016	9:58 AM	12.92	12.92	12.82	12.82	43799
6/28/2016	9:59 AM	12.92	12.95	12.87	12.91	64546
6/28/2016	10:00 AM	12.91	12.96	12.87	12.92	24889
6/28/2016	10:01 AM	12.95	13.03	12.88	12.9	55079
6/28/2016	10:02 AM	12.83	12.95	12.81	12.95	43950
6/28/2016	10:03 AM	12.79	12.83	12.71	12.82	78376
6/28/2016	10:04 AM	12.79	12.81	12.75	12.78	21400
6/28/2016	10:05 AM	12.72	12.79	12.71	12.78	21388
6/28/2016	10:06 AM	12.93	12.94	12.71	12.72	33537
6/28/2016	10:07 AM	12.94	12.99	12.89	12.94	44189
6/28/2016	10:08 AM	12.93	12.95	12.89	12.93	26045
6/28/2016	10:09 AM	13.03	13.03	12.92	12.93	38443
6/28/2016	10:10 AM	13	13.05	12.96	13.03	54355
6/28/2016	10:11 AM	12.92	13.01	12.92	13	48626
6/28/2016	10:12 AM	12.83	12.95	12.83	12.93	46906
6/28/2016	10:13 AM	12.83	12.84	12.76	12.83	34712
6/28/2016	10:14 AM	12.86	12.9	12.84	12.84	23275
6/28/2016	10:15 AM	12.78	12.88	12.78	12.85	30050
6/28/2016	10:16 AM	12.75	12.83	12.75	12.78	14985
6/28/2016	10:17 AM	12.74	12.77	12.7	12.76	47501
6/28/2016	10:18 AM	12.71	12.785	12.71	12.74	26998
6/28/2016	10:19 AM	12.76	12.8	12.653	12.7	34241
6/28/2016	10:20 AM	12.71	12.76	12.7	12.75	33254
6/28/2016	10:21 AM	12.74	12.74	12.67	12.72	21277
6/28/2016	10:22 AM	12.71	12.81	12.71	12.71	20022
6/28/2016	10:23 AM	12.73	12.77	12.71	12.73	32597
6/28/2016	10:24 AM	12.8	12.8	12.69	12.74	36872
6/28/2016	10:25 AM	12.91	12.91	12.81	12.81	41149
6/28/2016	10:26 AM	12.88	12.91	12.82	12.88	20949
6/28/2016	10:27 AM	12.98	12.98	12.88	12.88	38763
6/28/2016	10:28 AM	12.96	12.996	12.92	12.99	16776
6/28/2016	10:29 AM	12.95	13.01	12.94	12.96	37849
6/28/2016	10:30 AM	12.958	12.97	12.95	12.96	10202
6/28/2016	10:31 AM	12.86	12.95	12.84	12.95	34774
6/28/2016	10:32 AM	12.92	12.93	12.83	12.85	24870
6/28/2016	10:33 AM	12.88	12.92	12.78	12.9	37992
6/28/2016	10:34 AM	12.9	12.93	12.85	12.89	35422
6/28/2016	10:35 AM	12.87	12.91	12.86	12.9	13546
6/28/2016	10:36 AM	12.93	12.93	12.86	12.87	21176
6/28/2016	10:37 AM	12.87	12.92	12.85	12.92	29600
6/28/2016	10:38 AM	12.98	12.98	12.88	12.88	13039
6/28/2016	10:39 AM	13.02	13.06	12.99	12.99	50464
6/28/2016	10:40 AM	13.08	13.089	13.02	13.02	40954
6/28/2016	10:41 AM	13.16	13.19	13.05	13.08	77498
6/28/2016	10:42 AM	13.2	13.24	13.17	13.19	59701
6/28/2016	10:43 AM	13.1	13.21	13.09	13.21	21747
6/28/2016	10:44 AM	13.11	13.12	13.07	13.11	37039
6/28/2016	10:45 AM	13.01	13.11	12.97	13.11	36865
6/28/2016	10:46 AM	12.99	13.02	12.96	13.01	24131
6/28/2016	10:47 AM	12.9	13.005	12.9	12.98	42233
6/28/2016	10:48 AM	12.96	12.96	12.87	12.9	36554
6/28/2016	10:49 AM	12.97	13.08	12.95	12.97	40734
6/28/2016	10:50 AM	12.94	12.96	12.92	12.96	18471
6/28/2016	10:51 AM	12.88	12.93	12.87	12.91	30792
6/28/2016	10:52 AM	12.94	12.94	12.83	12.88	53631
6/28/2016	10:53 AM	12.93	13.02	12.92	12.94	20149
6/28/2016	10:54 AM	12.88	12.91	12.88	12.91	10879
6/28/2016	10:55 AM	12.91	12.95	12.85	12.89	19011
6/28/2016	10:56 AM	12.87	12.98	12.86	12.91	32540
6/28/2016	10:57 AM	12.91	12.95	12.87	12.88	10248
6/28/2016	10:58 AM	12.96	12.98	12.85	12.9	31029
6/28/2016	10:59 AM	13.04	13.06	12.97	12.975	33723
6/28/2016	11:00 AM	13.005	13.08	12.98	13.06	21524
6/28/2016	11:01 AM	12.97	13	12.91	13	24320
6/28/2016	11:02 AM	12.95	12.99	12.91	12.965	18979
6/28/2016	11:03 AM	12.94	13	12.92	12.945	18048
6/28/2016	11:04 AM	12.91	12.96	12.91	12.92	64196
6/28/2016	11:05 AM	13.03	13.06	12.88	12.91	48581
6/28/2016	11:06 AM	13.06	13.09	13.02	13.04	81411
6/28/2016	11:07 AM	13.02	13.13	13.02	13.08	50586
6/28/2016	11:08 AM	13.04	13.06	13	13.04	37135
6/28/2016	11:09 AM	12.99	13.07	12.96	13.05	24120
6/28/2016	11:10 AM	13.07	13.095	13	13.01	30144
6/28/2016	11:11 AM	13.04	13.07	13.01	13.07	11878
6/28/2016	11:12 AM	13	13.05	12.95	13.03	49259
6/28/2016	11:13 AM	13	13.02	12.98	13	17104
6/28/2016	11:14 AM	12.95	13.005	12.91	13.005	32247
6/28/2016	11:15 AM	12.94	12.98	12.91	12.93	17220
6/28/2016	11:16 AM	12.955	12.975	12.94	12.94	8233
6/28/2016	11:17 AM	13.01	13.02	12.95	12.95	10650
6/28/2016	11:18 AM	12.925	13.01	12.9	13.01	64791
6/28/2016	11:19 AM	12.87	12.915	12.86	12.915	16789
6/28/2016	11:20 AM	12.87	12.88	12.82	12.87	55465
6/28/2016	11:21 AM	12.88	12.95	12.85	12.895	9922
6/28/2016	11:22 AM	12.84	12.88	12.78	12.88	25286
6/28/2016	11:23 AM	12.85	12.86	12.79	12.82	6215
6/28/2016	11:24 AM	12.95	12.965	12.85	12.87	17047
6/28/2016	11:25 AM	13.03	13.06	12.95	12.95	77092
6/28/2016	11:26 AM	13.08	13.08	13.02	13.03	15241
6/28/2016	11:27 AM	13.045	13.09	13.03	13.05	18348
6/28/2016	11:28 AM	13.1	13.12	13.05	13.05	29857
6/28/2016	11:29 AM	13.26	13.33	13.1	13.1	89028
6/28/2016	11:30 AM	13.34	13.37	13.26	13.26	28924
6/28/2016	11:31 AM	13.3	13.31	13.25	13.31	17564
6/28/2016	11:32 AM	13.23	13.35	13.18	13.3	14671
6/28/2016	11:33 AM	13.18	13.24	13.15	13.24	58053
6/28/2016	11:34 AM	13.2	13.24	13.13	13.15	12979
6/28/2016	11:35 AM	13.19	13.24	13.15	13.21	23811
6/28/2016	11:36 AM	13.17	13.24	13.15	13.19	12790
6/28/2016	11:37 AM	13.12	13.15	13.1	13.15	15731
6/28/2016	11:38 AM	13.13	13.17	13.12	13.13	12312
6/28/2016	11:39 AM	13.17	13.17	13.14	13.15	6700
6/28/2016	11:40 AM	13.21	13.21	13.11	13.18	25360
6/28/2016	11:41 AM	13.24	13.25	13.16	13.205	55392
6/28/2016	11:42 AM	13.17	13.24	13.11	13.22	34474
6/28/2016	11:43 AM	13.09	13.17	13.08	13.15	24451
6/28/2016	11:44 AM	13.1	13.13	13.1	13.11	9450
6/28/2016	11:45 AM	13	13.09	12.95	13.09	44169
6/28/2016	11:46 AM	12.92	13.02	12.9	13.01	35658
6/28/2016	11:47 AM	12.96	12.96	12.91	12.91	12838
6/28/2016	11:48 AM	12.92	12.97	12.91	12.97	8721
6/28/2016	11:49 AM	12.99	12.99	12.89	12.905	29044
6/28/2016	11:50 AM	12.96	12.99	12.96	12.98	4900
6/28/2016	11:51 AM	13.1	13.12	12.94	12.94	28870
6/28/2016	11:52 AM	13.04	13.09	13.02	13.06	19780
6/28/2016	11:53 AM	12.94	13.03	12.93	13.03	15149
6/28/2016	11:54 AM	13.05	13.06	12.96	12.97	20392
6/28/2016	11:55 AM	13.01	13.06	12.94	13.06	15600
6/28/2016	11:56 AM	12.97	13.04	12.97	13.01	15462
6/28/2016	11:57 AM	13.03	13.03	12.95	12.97	11221
6/28/2016	11:58 AM	12.98	13.01	12.95	13.01	13105
6/28/2016	11:59 AM	12.95	12.965	12.91	12.965	31661
6/28/2016	12:00 PM	12.91	12.98	12.91	12.97	13600
6/28/2016	12:01 PM	12.93	12.93	12.88	12.91	22352
6/28/2016	12:02 PM	13.02	13.02	12.95	12.95	12222
6/28/2016	12:03 PM	12.99	13.03	12.96	13.01	24524
6/28/2016	12:04 PM	12.91	12.99	12.88	12.99	39094
6/28/2016	12:05 PM	12.99	12.99	12.91	12.92	9942
6/28/2016	12:06 PM	12.95	12.98	12.93	12.98	7722
6/28/2016	12:07 PM	12.96	12.96	12.93	12.95	12002
6/28/2016	12:08 PM	12.86	12.99	12.86	12.97	16817
6/28/2016	12:09 PM	12.94	12.95	12.87	12.87	13664
6/28/2016	12:10 PM	12.95	12.95	12.94	12.94	4500
6/28/2016	12:11 PM	12.905	12.99	12.9	12.97	11500
6/28/2016	12:12 PM	12.92	12.94	12.92	12.93	4900
6/28/2016	12:13 PM	12.9	12.94	12.88	12.93	21500
6/28/2016	12:14 PM	12.82	12.9	12.82	12.9	48737
6/28/2016	12:15 PM	12.93	12.93	12.8	12.82	12333
6/28/2016	12:16 PM	12.8	12.91	12.8	12.91	12597
6/28/2016	12:17 PM	12.88	12.88	12.805	12.805	12541
6/28/2016	12:18 PM	12.9	12.92	12.85	12.87	29996
6/28/2016	12:19 PM	12.85	12.89	12.85	12.88	7609
6/28/2016	12:20 PM	12.87	12.88	12.86	12.86	4615
6/28/2016	12:21 PM	12.87	12.87	12.86	12.86	1000
6/28/2016	12:22 PM	12.81	12.86	12.8	12.85	10698
6/28/2016	12:23 PM	12.89	12.89	12.81	12.81	15969
6/28/2016	12:24 PM	12.8	12.87	12.8	12.87	10827
6/28/2016	12:25 PM	12.83	12.83	12.8	12.82	10598
6/28/2016	12:26 PM	12.89	12.89	12.81	12.85	18279
6/28/2016	12:27 PM	12.91	12.91	12.86	12.9	17916
6/28/2016	12:28 PM	12.88	12.92	12.87	12.92	6929
6/28/2016	12:29 PM	12.92	12.94	12.9	12.9	13703
6/28/2016	12:30 PM	12.85	12.91	12.85	12.91	11084
6/28/2016	12:31 PM	12.87	12.87	12.85	12.85	7989
6/28/2016	12:32 PM	12.83	12.89	12.83	12.87	5050
6/28/2016	12:33 PM	12.76	12.84	12.76	12.82	60761
6/28/2016	12:34 PM	12.72	12.77	12.72	12.76	44701
6/28/2016	12:35 PM	12.72	12.75	12.68	12.72	86166
6/28/2016	12:36 PM	12.7	12.73	12.69	12.7	22134
6/28/2016	12:37 PM	12.74	12.74	12.69	12.69	22150
6/28/2016	12:38 PM	12.7	12.77	12.7	12.74	18536
6/28/2016	12:39 PM	12.69	12.72	12.675	12.704	31511
6/28/2016	12:40 PM	12.68	12.7	12.67	12.69	9755
6/28/2016	12:41 PM	12.61	12.68	12.58	12.68	58104
6/28/2016	12:42 PM	12.6	12.64	12.57	12.6	19465
6/28/2016	12:43 PM	12.7	12.72	12.58	12.58	25718
6/28/2016	12:44 PM	12.71	12.72	12.68	12.69	3250
6/28/2016	12:45 PM	12.72	12.76	12.72	12.73	13987
6/28/2016	12:46 PM	12.7	12.74	12.7	12.72	8100
6/28/2016	12:47 PM	12.74	12.76	12.68	12.7	12080
6/28/2016	12:48 PM	12.78	12.8	12.76	12.77	18792
6/28/2016	12:49 PM	12.79	12.79	12.722	12.76	24496
6/28/2016	12:50 PM	12.75	12.79	12.73	12.79	8706
6/28/2016	12:51 PM	12.75	12.76	12.71	12.745	13242
6/28/2016	12:52 PM	12.69	12.75	12.69	12.74	9927
6/28/2016	12:53 PM	12.72	12.73	12.67	12.71	18905
6/28/2016	12:54 PM	12.68	12.72	12.68	12.72	2900
6/28/2016	12:55 PM	12.66	12.68	12.64	12.67	13110
6/28/2016	12:56 PM	12.64	12.67	12.62	12.65	10524
6/28/2016	12:57 PM	12.75	12.8	12.64	12.65	19761
6/28/2016	12:58 PM	12.78	12.8	12.75	12.8	10959
6/28/2016	12:59 PM	12.74	12.78	12.73	12.78	10843
6/28/2016	1:00 PM	12.73	12.75	12.72	12.75	7507
6/28/2016	1:01 PM	12.8	12.8	12.71	12.73	12754
6/28/2016	1:02 PM	12.77	12.8	12.77	12.8	3500
6/28/2016	1:03 PM	12.83	12.83	12.75	12.76	15273
6/28/2016	1:04 PM	12.81	12.867	12.81	12.82	22768
6/28/2016	1:05 PM	12.81	12.85	12.77	12.81	10693
6/28/2016	1:06 PM	12.75	12.8	12.74	12.8	8700
6/28/2016	1:07 PM	12.86	12.87	12.745	12.75	18113
6/28/2016	1:08 PM	12.95	12.98	12.83	12.85	36970
6/28/2016	1:09 PM	12.93	13.02	12.92	12.95	41798
6/28/2016	1:10 PM	12.96	12.98	12.94	12.95	13411
6/28/2016	1:11 PM	12.91	12.94	12.88	12.94	12400
6/28/2016	1:12 PM	12.87	12.905	12.85	12.9	4874
6/28/2016	1:13 PM	12.83	12.87	12.83	12.86	4356
6/28/2016	1:14 PM	12.81	12.84	12.79	12.84	6706
6/28/2016	1:15 PM	12.82	12.82	12.79	12.8	7152
6/28/2016	1:16 PM	12.83	12.84	12.76	12.81	20216
6/28/2016	1:17 PM	12.79	12.88	12.78	12.83	14627
6/28/2016	1:18 PM	12.9	12.94	12.81	12.81	19241
6/28/2016	1:19 PM	12.96	12.98	12.88	12.89	23771
6/28/2016	1:20 PM	12.86	12.94	12.86	12.94	15089
6/28/2016	1:21 PM	12.87	12.92	12.84	12.87	19996
6/28/2016	1:22 PM	12.82	12.87	12.82	12.87	12295
6/28/2016	1:23 PM	12.89	12.9	12.8	12.82	32059
6/28/2016	1:24 PM	12.9	12.93	12.88	12.88	18454
6/28/2016	1:25 PM	12.91	12.91	12.89	12.9	15851
6/28/2016	1:26 PM	12.78	12.94	12.76	12.9	42350
6/28/2016	1:27 PM	12.76	12.82	12.75	12.78	15220
6/28/2016	1:28 PM	12.79	12.79	12.75	12.75	15829
6/28/2016	1:29 PM	12.69	12.77	12.69	12.77	27392
6/28/2016	1:30 PM	12.8	12.84	12.7	12.7	26815
6/28/2016	1:31 PM	12.83	12.88	12.8	12.8	31489
6/28/2016	1:32 PM	12.85	12.89	12.8	12.83	28930
6/28/2016	1:33 PM	12.71	12.84	12.7	12.84	11000
6/28/2016	1:34 PM	12.76	12.82	12.66	12.7	43637
6/28/2016	1:35 PM	12.76	12.77	12.73	12.77	6800
6/28/2016	1:36 PM	12.72	12.76	12.72	12.74	4396
6/28/2016	1:37 PM	12.72	12.74	12.69	12.74	21011
6/28/2016	1:38 PM	12.71	12.74	12.67	12.71	25887
6/28/2016	1:39 PM	12.73	12.79	12.71	12.72	11929
6/28/2016	1:40 PM	12.68	12.72	12.67	12.72	19575
6/28/2016	1:41 PM	12.61	12.67	12.61	12.67	36634
6/28/2016	1:42 PM	12.62	12.67	12.6	12.6	21854
6/28/2016	1:43 PM	12.62	12.62	12.6	12.61	12125
6/28/2016	1:44 PM	12.64	12.645	12.62	12.62	15222
6/28/2016	1:45 PM	12.54	12.63	12.52	12.62	32507
6/28/2016	1:46 PM	12.585	12.63	12.56	12.56	18180
6/28/2016	1:47 PM	12.59	12.61	12.55	12.57	5280
6/28/2016	1:48 PM	12.56	12.6	12.56	12.6	13693
6/28/2016	1:49 PM	12.61	12.65	12.57	12.57	11789
6/28/2016	1:50 PM	12.61	12.61	12.56	12.6	16400
6/28/2016	1:51 PM	12.57	12.67	12.57	12.61	21274
6/28/2016	1:52 PM	12.56	12.569	12.55	12.555	12358
6/28/2016	1:53 PM	12.519	12.55	12.5	12.55	60563
6/28/2016	1:54 PM	12.51	12.52	12.5	12.51	49782
6/28/2016	1:55 PM	12.56	12.56	12.5	12.505	16813
6/28/2016	1:56 PM	12.48	12.55	12.47	12.55	39534
6/28/2016	1:57 PM	12.49	12.54	12.48	12.49	21882
6/28/2016	1:58 PM	12.55	12.56	12.49	12.49	6899
6/28/2016	1:59 PM	12.53	12.54	12.51	12.54	5000
6/28/2016	2:00 PM	12.51	12.54	12.49	12.54	16967
6/28/2016	2:01 PM	12.51	12.54	12.5	12.5	16197
6/28/2016	2:02 PM	12.48	12.5	12.45	12.5	29892
6/28/2016	2:03 PM	12.42	12.48	12.42	12.47	25106
6/28/2016	2:04 PM	12.46	12.49	12.41	12.42	32919
6/28/2016	2:05 PM	12.52	12.55	12.46	12.47	12191
6/28/2016	2:06 PM	12.59	12.59	12.5	12.51	19113
6/28/2016	2:07 PM	12.55	12.609	12.55	12.589	13759
6/28/2016	2:08 PM	12.56	12.63	12.55	12.55	24436
6/28/2016	2:09 PM	12.62	12.64	12.55	12.56	21465
6/28/2016	2:10 PM	12.6	12.65	12.58	12.62	27266
6/28/2016	2:11 PM	12.57	12.59	12.5	12.59	18774
6/28/2016	2:12 PM	12.55	12.61	12.55	12.56	10987
6/28/2016	2:13 PM	12.61	12.64	12.54	12.54	14561
6/28/2016	2:14 PM	12.66	12.69	12.62	12.63	20727
6/28/2016	2:15 PM	12.7	12.73	12.635	12.65	41941
6/28/2016	2:16 PM	12.62	12.68	12.61	12.66	10832
6/28/2016	2:17 PM	12.55	12.64	12.53	12.62	17792
6/28/2016	2:18 PM	12.54	12.55	12.48	12.53	25103
6/28/2016	2:19 PM	12.5	12.56	12.5	12.53	11741
6/28/2016	2:20 PM	12.42	12.49	12.41	12.49	28225
6/28/2016	2:21 PM	12.42	12.43	12.415	12.42	9359
6/28/2016	2:22 PM	12.42	12.47	12.42	12.42	26770
6/28/2016	2:23 PM	12.43	12.44	12.403	12.43	13898
6/28/2016	2:24 PM	12.47	12.47	12.4	12.44	15987
6/28/2016	2:25 PM	12.47	12.49	12.46	12.47	5495
6/28/2016	2:26 PM	12.44	12.49	12.41	12.47	17426
6/28/2016	2:27 PM	12.41	12.43	12.41	12.415	11520
6/28/2016	2:28 PM	12.41	12.46	12.41	12.41	21700
6/28/2016	2:29 PM	12.31	12.42	12.31	12.4	23043
6/28/2016	2:30 PM	12.3	12.33	12.3	12.31	14613
6/28/2016	2:31 PM	12.26	12.32	12.26	12.31	47923
6/28/2016	2:32 PM	12.25	12.27	12.24	12.27	15355
6/28/2016	2:33 PM	12.12	12.26	12.12	12.26	72989
6/28/2016	2:34 PM	12.12	12.16	12.1	12.12	50419
6/28/2016	2:35 PM	12.12	12.13	12.06	12.11	55690
6/28/2016	2:36 PM	12.13	12.18	12.11	12.12	37754
6/28/2016	2:37 PM	12.11	12.14	12.09	12.12	12433
6/28/2016	2:38 PM	12.02	12.1	12	12.1	50483
6/28/2016	2:39 PM	11.97	12.03	11.97	12.01	66786
6/28/2016	2:40 PM	12.02	12.02	11.96	11.97	14460
6/28/2016	2:41 PM	11.95	12.03	11.94	12	45696
6/28/2016	2:42 PM	12	12	11.96	11.96	51195
6/28/2016	2:43 PM	12.015	12.045	11.99	12.01	116694
6/28/2016	2:44 PM	11.984	12.01	11.96	12.01	22585
6/28/2016	2:45 PM	11.93	11.98	11.92	11.98	24182
6/28/2016	2:46 PM	11.88	11.95	11.88	11.92	43773
6/28/2016	2:47 PM	11.91	11.94	11.89	11.91	16744
6/28/2016	2:48 PM	11.82	11.9	11.81	11.9	61448
6/28/2016	2:49 PM	11.83	11.85	11.8	11.82	35169
6/28/2016	2:50 PM	11.79	11.84	11.76	11.83	28878
6/28/2016	2:51 PM	11.73	11.8	11.68	11.8	49202
6/28/2016	2:52 PM	11.66	11.73	11.64	11.73	52352
6/28/2016	2:53 PM	11.72	11.74	11.66	11.66	22722
6/28/2016	2:54 PM	11.73	11.76	11.72	11.73	20220
6/28/2016	2:55 PM	11.73	11.74	11.7	11.73	14972
6/28/2016	2:56 PM	11.67	11.72	11.65	11.72	30685
6/28/2016	2:57 PM	11.65	11.68	11.63	11.68	29294
6/28/2016	2:58 PM	11.68	11.68	11.6	11.66	35852
6/28/2016	2:59 PM	11.8	11.805	11.685	11.685	24872
6/28/2016	3:00 PM	11.76	11.8	11.72	11.8	23320
6/28/2016	3:01 PM	11.8	11.84	11.74	11.75	37021
6/28/2016	3:02 PM	11.8	11.81	11.77	11.81	18910
6/28/2016	3:03 PM	11.72	11.8	11.66	11.8	37433
6/28/2016	3:04 PM	11.77	11.78	11.7	11.71	19673
6/28/2016	3:05 PM	11.785	11.785	11.73	11.78	28401
6/28/2016	3:06 PM	11.71	11.79	11.71	11.79	21449
6/28/2016	3:07 PM	11.69	11.73	11.68	11.7	50575
6/28/2016	3:08 PM	11.72	11.74	11.71	11.71	9886
6/28/2016	3:09 PM	11.67	11.74	11.655	11.73	22960
6/28/2016	3:10 PM	11.76	11.76	11.68	11.68	26627
6/28/2016	3:11 PM	11.72	11.76	11.68	11.76	22568
6/28/2016	3:12 PM	11.65	11.72	11.64	11.72	31557
6/28/2016	3:13 PM	11.62	11.64	11.58	11.64	15583
6/28/2016	3:14 PM	11.57	11.62	11.53	11.62	25920
6/28/2016	3:15 PM	11.57	11.58	11.54	11.58	19628
6/28/2016	3:16 PM	11.69	11.7	11.56	11.565	174487
6/28/2016	3:17 PM	11.7	11.72	11.66	11.685	37426
6/28/2016	3:18 PM	11.72	11.72	11.66	11.71	26465
6/28/2016	3:19 PM	11.68	11.72	11.63	11.71	34300
6/28/2016	3:20 PM	11.66	11.73	11.65	11.67	34409
6/28/2016	3:21 PM	11.68	11.71	11.67	11.67	41786
6/28/2016	3:22 PM	11.553	11.69	11.553	11.68	57605
6/28/2016	3:23 PM	11.61	11.62	11.57	11.59	9320
6/28/2016	3:24 PM	11.66	11.665	11.61	11.61	32316
6/28/2016	3:25 PM	11.62	11.645	11.59	11.645	22823
6/28/2016	3:26 PM	11.67	11.67	11.6	11.63	38400
6/28/2016	3:27 PM	11.8	11.82	11.67	11.67	81339
6/28/2016	3:28 PM	11.95	11.95	11.8	11.8	69135
6/28/2016	3:29 PM	11.91	11.99	11.89	11.975	53633
6/28/2016	3:30 PM	11.73	11.91	11.73	11.91	43995
6/28/2016	3:31 PM	11.62	11.72	11.62	11.72	21163
6/28/2016	3:32 PM	11.63	11.699	11.625	11.63	68035
6/28/2016	3:33 PM	11.56	11.63	11.56	11.63	49073
6/28/2016	3:34 PM	11.57	11.61	11.54	11.55	92015
6/28/2016	3:35 PM	11.62	11.64	11.56	11.57	29425
6/28/2016	3:36 PM	11.59	11.67	11.58	11.615	55282
6/28/2016	3:37 PM	11.56	11.62	11.55	11.595	18581
6/28/2016	3:38 PM	11.55	11.59	11.54	11.58	13756
6/28/2016	3:39 PM	11.56	11.6	11.513	11.54	73941
6/28/2016	3:40 PM	11.5	11.55	11.5	11.55	53098
6/28/2016	3:41 PM	11.46	11.52	11.45	11.5	59076
6/28/2016	3:42 PM	11.48	11.49	11.46	11.474	20588
6/28/2016	3:43 PM	11.42	11.47	11.42	11.47	19406
6/28/2016	3:44 PM	11.38	11.44	11.36	11.43	79596
6/28/2016	3:45 PM	11.45	11.47	11.36	11.39	23681
6/28/2016	3:46 PM	11.34	11.44	11.34	11.44	64484
6/28/2016	3:47 PM	11.35	11.38	11.33	11.33	14612
6/28/2016	3:48 PM	11.31	11.36	11.31	11.35	26835
6/28/2016	3:49 PM	11.36	11.36	11.28	11.31	29186
6/28/2016	3:50 PM	11.33	11.36	11.31	11.35	26509
6/28/2016	3:51 PM	11.41	11.42	11.32	11.33	32959
6/28/2016	3:52 PM	11.52	11.54	11.41	11.42	43482
6/28/2016	3:53 PM	11.64	11.67	11.515	11.515	58618
6/28/2016	3:54 PM	11.53	11.629	11.52	11.629	47820
6/28/2016	3:55 PM	11.44	11.52	11.44	11.51	112090
6/28/2016	3:56 PM	11.47	11.47	11.39	11.44	83761
6/28/2016	3:57 PM	11.47	11.48	11.44	11.48	44460
6/28/2016	3:58 PM	11.459	11.47	11.449	11.47	46058
6/28/2016	3:59 PM	11.44	11.47	11.43	11.46	69742
6/28/2016	4:00 PM	11.43	11.45	11.39	11.44	223543
6/29/2016	9:31 AM	10.53	10.59	10.5	10.58	90761
6/29/2016	9:32 AM	10.55	10.55	10.48	10.53	23533
6/29/2016	9:33 AM	10.49	10.57	10.47	10.54	27328
6/29/2016	9:34 AM	10.5	10.55	10.48	10.485	35909
6/29/2016	9:35 AM	10.465	10.495	10.46	10.49	87266
6/29/2016	9:36 AM	10.49	10.51	10.449	10.46	58173
6/29/2016	9:37 AM	10.59	10.599	10.48	10.5	100431
6/29/2016	9:38 AM	10.52	10.6	10.51	10.59	26124
6/29/2016	9:39 AM	10.5	10.55	10.49	10.51	54846
6/29/2016	9:40 AM	10.41	10.5	10.4	10.49	67096
6/29/2016	9:41 AM	10.49	10.49	10.409	10.41	45781
6/29/2016	9:42 AM	10.48	10.5	10.405	10.48	79308
6/29/2016	9:43 AM	10.47	10.499	10.45	10.49	51271
6/29/2016	9:44 AM	10.44	10.47	10.41	10.459	25409
6/29/2016	9:45 AM	10.44	10.5	10.43	10.43	35482
6/29/2016	9:46 AM	10.45	10.48	10.41	10.43	38020
6/29/2016	9:47 AM	10.33	10.44	10.32	10.43	81523
6/29/2016	9:48 AM	10.33	10.38	10.27	10.33	104431
6/29/2016	9:49 AM	10.24	10.32	10.24	10.32	38717
6/29/2016	9:50 AM	10.259	10.26	10.21	10.245	84791
6/29/2016	9:51 AM	10.22	10.26	10.22	10.25	27718
6/29/2016	9:52 AM	10.24	10.27	10.2	10.23	47600
6/29/2016	9:53 AM	10.22	10.24	10.185	10.24	38427
6/29/2016	9:54 AM	10.21	10.24	10.195	10.23	29089
6/29/2016	9:55 AM	10.29	10.31	10.21	10.21	70234
6/29/2016	9:56 AM	10.31	10.34	10.28	10.29	28986
6/29/2016	9:57 AM	10.31	10.33	10.3	10.33	9150
6/29/2016	9:58 AM	10.34	10.34	10.29	10.29	38551
6/29/2016	9:59 AM	10.31	10.33	10.31	10.33	20800
6/29/2016	10:00 AM	10.33	10.33	10.28	10.315	28538
6/29/2016	10:01 AM	10.31	10.34	10.3	10.33	32530
6/29/2016	10:02 AM	10.26	10.31	10.23	10.31	51612
6/29/2016	10:03 AM	10.2	10.26	10.2	10.26	59493
6/29/2016	10:04 AM	10.28	10.31	10.18	10.2	71490
6/29/2016	10:05 AM	10.29	10.29	10.24	10.27	35348
6/29/2016	10:06 AM	10.26	10.28	10.24	10.28	15495
6/29/2016	10:07 AM	10.29	10.29	10.26	10.26	9866
6/29/2016	10:08 AM	10.35	10.35	10.3	10.3	58329
6/29/2016	10:09 AM	10.35	10.35	10.28	10.34	31817
6/29/2016	10:10 AM	10.32	10.41	10.32	10.349	47382
6/29/2016	10:11 AM	10.31	10.33	10.3	10.32	14147
6/29/2016	10:12 AM	10.25	10.31	10.225	10.31	56477
6/29/2016	10:13 AM	10.24	10.24	10.21	10.24	18215
6/29/2016	10:14 AM	10.22	10.24	10.21	10.23	11603
6/29/2016	10:15 AM	10.25	10.26	10.21	10.21	12820
6/29/2016	10:16 AM	10.22	10.26	10.22	10.25	7705
6/29/2016	10:17 AM	10.205	10.22	10.205	10.22	23674
6/29/2016	10:18 AM	10.21	10.24	10.21	10.215	9550
6/29/2016	10:19 AM	10.3	10.3	10.21	10.21	37824
6/29/2016	10:20 AM	10.23	10.29	10.23	10.29	17933
6/29/2016	10:21 AM	10.205	10.22	10.2	10.22	25388
6/29/2016	10:22 AM	10.21	10.21	10.2	10.2	21900
6/29/2016	10:23 AM	10.17	10.23	10.17	10.22	47801
6/29/2016	10:24 AM	10.21	10.21	10.15	10.16	20872
6/29/2016	10:25 AM	10.23	10.23	10.21	10.21	17620
6/29/2016	10:26 AM	10.21	10.23	10.21	10.21	25320
6/29/2016	10:27 AM	10.23	10.23	10.18	10.2	15668
6/29/2016	10:28 AM	10.25	10.27	10.24	10.24	34579
6/29/2016	10:29 AM	10.25	10.25	10.24	10.24	4100
6/29/2016	10:30 AM	10.29	10.29	10.26	10.26	28533
6/29/2016	10:31 AM	10.23	10.3	10.21	10.29	29260
6/29/2016	10:32 AM	10.21	10.22	10.18	10.22	56941
6/29/2016	10:33 AM	10.21	10.21	10.19	10.195	15608
6/29/2016	10:34 AM	10.239	10.26	10.195	10.2	37427
6/29/2016	10:35 AM	10.25	10.25	10.21	10.23	13305
6/29/2016	10:36 AM	10.3	10.3	10.25	10.26	28538
6/29/2016	10:37 AM	10.3	10.33	10.28	10.3	57250
6/29/2016	10:38 AM	10.28	10.32	10.28	10.3	19518
6/29/2016	10:39 AM	10.33	10.36	10.3	10.3	22780
6/29/2016	10:40 AM	10.33	10.38	10.33	10.34	48253
6/29/2016	10:41 AM	10.33	10.37	10.325	10.34	11487
6/29/2016	10:42 AM	10.35	10.36	10.32	10.34	18700
6/29/2016	10:43 AM	10.37	10.39	10.34	10.37	27783
6/29/2016	10:44 AM	10.36	10.38	10.33	10.38	10210
6/29/2016	10:45 AM	10.38	10.399	10.36	10.38	11935
6/29/2016	10:46 AM	10.32	10.38	10.32	10.38	15007
6/29/2016	10:47 AM	10.32	10.33	10.32	10.32	10469
6/29/2016	10:48 AM	10.28	10.33	10.26	10.31	25829
6/29/2016	10:49 AM	10.24	10.28	10.23	10.28	25410
6/29/2016	10:50 AM	10.23	10.24	10.22	10.24	9687
6/29/2016	10:51 AM	10.28	10.29	10.22	10.24	47161
6/29/2016	10:52 AM	10.28	10.29	10.25	10.29	10391
6/29/2016	10:53 AM	10.27	10.31	10.26	10.29	35629
6/29/2016	10:54 AM	10.33	10.33	10.24	10.27	20102
6/29/2016	10:55 AM	10.35	10.36	10.31	10.329	19542
6/29/2016	10:56 AM	10.37	10.38	10.33	10.35	23854
6/29/2016	10:57 AM	10.36	10.36	10.35	10.35	18700
6/29/2016	10:58 AM	10.29	10.36	10.29	10.36	26754
6/29/2016	10:59 AM	10.25	10.29	10.25	10.29	19649
6/29/2016	11:00 AM	10.23	10.25	10.229	10.25	14306
6/29/2016	11:01 AM	10.209	10.24	10.2	10.23	124693
6/29/2016	11:02 AM	10.21	10.23	10.2	10.23	23908
6/29/2016	11:03 AM	10.24	10.27	10.209	10.209	23818
6/29/2016	11:04 AM	10.22	10.245	10.21	10.23	32973
6/29/2016	11:05 AM	10.21	10.22	10.2	10.22	28497
6/29/2016	11:06 AM	10.27	10.28	10.22	10.22	20789
6/29/2016	11:07 AM	10.26	10.27	10.25	10.25	3637
6/29/2016	11:08 AM	10.24	10.26	10.24	10.25	11721
6/29/2016	11:09 AM	10.26	10.27	10.24	10.24	8376
6/29/2016	11:10 AM	10.31	10.31	10.259	10.259	9943
6/29/2016	11:11 AM	10.26	10.29	10.26	10.29	7568
6/29/2016	11:12 AM	10.3	10.3	10.26	10.26	31948
6/29/2016	11:13 AM	10.26	10.285	10.25	10.285	9640
6/29/2016	11:14 AM	10.25	10.26	10.25	10.26	22433
6/29/2016	11:15 AM	10.22	10.25	10.22	10.25	20019
6/29/2016	11:16 AM	10.23	10.23	10.21	10.21	4250
6/29/2016	11:17 AM	10.25	10.25	10.21	10.23	17465
6/29/2016	11:18 AM	10.22	10.259	10.22	10.259	10219
6/29/2016	11:19 AM	10.25	10.25	10.22	10.23	3885
6/29/2016	11:20 AM	10.3	10.3	10.24	10.25	14485
6/29/2016	11:21 AM	10.25	10.3	10.25	10.28	4550
6/29/2016	11:22 AM	10.26	10.26	10.239	10.24	3100
6/29/2016	11:23 AM	10.31	10.31	10.26	10.26	14338
6/29/2016	11:24 AM	10.28	10.35	10.28	10.29	12039
6/29/2016	11:25 AM	10.26	10.29	10.26	10.28	9520
6/29/2016	11:26 AM	10.22	10.26	10.22	10.26	47985
6/29/2016	11:27 AM	10.21	10.23	10.21	10.22	31125
6/29/2016	11:28 AM	10.22	10.23	10.21	10.215	7877
6/29/2016	11:29 AM	10.22	10.22	10.21	10.215	6717
6/29/2016	11:30 AM	10.2	10.219	10.19	10.219	35126
6/29/2016	11:31 AM	10.18	10.2	10.17	10.18	19550
6/29/2016	11:32 AM	10.12	10.19	10.1	10.18	126785
6/29/2016	11:33 AM	10.13	10.15	10.12	10.12	16180
6/29/2016	11:34 AM	10.11	10.13	10.11	10.13	10820
6/29/2016	11:35 AM	10.08	10.115	10.07	10.115	63419
6/29/2016	11:36 AM	10.08	10.085	10.079	10.079	8900
6/29/2016	11:37 AM	10.099	10.1	10.089	10.09	24831
6/29/2016	11:38 AM	10.12	10.135	10.099	10.1	21899
6/29/2016	11:39 AM	10.12	10.15	10.12	10.15	14780
6/29/2016	11:40 AM	10.12	10.14	10.12	10.13	5900
6/29/2016	11:41 AM	10.1	10.12	10.1	10.12	7870
6/29/2016	11:42 AM	10.09	10.1	10.09	10.1	5164
6/29/2016	11:43 AM	10.105	10.11	10.1	10.105	19045
6/29/2016	11:44 AM	10.13	10.13	10.11	10.11	19552
6/29/2016	11:45 AM	10.165	10.165	10.14	10.14	38369
6/29/2016	11:46 AM	10.17	10.17	10.13	10.16	11375
6/29/2016	11:47 AM	10.19	10.2	10.17	10.18	19305
6/29/2016	11:48 AM	10.19	10.19	10.18	10.19	4370
6/29/2016	11:49 AM	10.16	10.18	10.12	10.18	13077
6/29/2016	11:50 AM	10.19	10.19	10.16	10.16	11982
6/29/2016	11:51 AM	10.13	10.19	10.13	10.19	12400
6/29/2016	11:52 AM	10.14	10.165	10.14	10.15	13693
6/29/2016	11:53 AM	10.14	10.16	10.14	10.15	6430
6/29/2016	11:54 AM	10.13	10.14	10.12	10.14	5400
6/29/2016	11:55 AM	10.13	10.13	10.12	10.125	9484
6/29/2016	11:56 AM	10.12	10.135	10.115	10.13	24930
6/29/2016	11:57 AM	10.09	10.12	10.09	10.12	54898
6/29/2016	11:58 AM	10.08	10.09	10.07	10.09	85806
6/29/2016	11:59 AM	10.1	10.1	10.07	10.08	40076
6/29/2016	12:00 PM	10.09	10.1	10.09	10.1	12500
6/29/2016	12:01 PM	10.05	10.08	10.05	10.08	15252
6/29/2016	12:02 PM	10.05	10.05	10.04	10.05	29911
6/29/2016	12:03 PM	10.045	10.05	10.045	10.05	6399
6/29/2016	12:04 PM	10.03	10.045	10.02	10.04	27445
6/29/2016	12:05 PM	10.04	10.04	10.025	10.03	9630
6/29/2016	12:06 PM	10.035	10.05	10.035	10.05	15170
6/29/2016	12:07 PM	10.05	10.06	10.035	10.04	11365
6/29/2016	12:08 PM	10.01	10.05	10	10.05	54980
6/29/2016	12:09 PM	9.96	10	9.95	10	176896
6/29/2016	12:10 PM	9.96	9.97	9.94	9.96	19881
6/29/2016	12:11 PM	9.95	9.95	9.95	9.95	3100
6/29/2016	12:12 PM	9.9	9.95	9.9	9.95	121480
6/29/2016	12:13 PM	9.9	9.91	9.9	9.91	6139
6/29/2016	12:14 PM	9.91	9.91	9.9	9.905	36158
6/29/2016	12:15 PM	9.915	9.915	9.91	9.91	20397
6/29/2016	12:16 PM	9.92	9.92	9.91	9.915	6072
6/29/2016	12:17 PM	9.91	9.92	9.903	9.915	28571
6/29/2016	12:18 PM	9.925	9.93	9.915	9.915	7154
6/29/2016	12:19 PM	9.87	9.92	9.84	9.92	75076
6/29/2016	12:20 PM	9.88	9.89	9.87	9.87	3803
6/29/2016	12:21 PM	9.84	9.89	9.84	9.89	14277
6/29/2016	12:22 PM	9.85	9.88	9.84	9.84	22039
6/29/2016	12:23 PM	9.84	9.85	9.834	9.85	10330
6/29/2016	12:24 PM	9.84	9.845	9.83	9.834	14898
6/29/2016	12:25 PM	9.85	9.85	9.84	9.84	4800
6/29/2016	12:26 PM	9.84	9.85	9.83	9.85	8067
6/29/2016	12:27 PM	9.84	9.85	9.835	9.84	4015
6/29/2016	12:28 PM	9.84	9.84	9.83	9.83	6940
6/29/2016	12:29 PM	9.84	9.85	9.83	9.83	6300
6/29/2016	12:30 PM	9.845	9.85	9.834	9.84	5792
6/29/2016	12:31 PM	9.91	9.91	9.84	9.85	34564
6/29/2016	12:32 PM	9.94	9.94	9.895	9.9	27338
6/29/2016	12:33 PM	9.95	9.96	9.94	9.94	18141
6/29/2016	12:34 PM	9.92	9.96	9.92	9.96	14899
6/29/2016	12:35 PM	9.96	9.96	9.925	9.925	13997
6/29/2016	12:36 PM	9.95	9.965	9.95	9.96	7435
6/29/2016	12:37 PM	9.959	9.96	9.92	9.95	10237
6/29/2016	12:38 PM	9.92	9.95	9.91	9.95	15438
6/29/2016	12:39 PM	9.91	9.91	9.91	9.91	2330
6/29/2016	12:40 PM	9.9	9.91	9.88	9.91	42699
6/29/2016	12:41 PM	9.94	9.95	9.91	9.91	9459
6/29/2016	12:42 PM	9.94	9.95	9.939	9.939	12591
6/29/2016	12:43 PM	9.95	9.97	9.95	9.95	14158
6/29/2016	12:44 PM	9.97	10	9.96	9.96	21770
6/29/2016	12:45 PM	9.97	9.99	9.95	9.975	14912
6/29/2016	12:46 PM	10.039	10.039	9.95	9.98	41546
6/29/2016	12:47 PM	10.02	10.04	10.01	10.03	58872
6/29/2016	12:48 PM	10.04	10.04	10	10.03	34994
6/29/2016	12:49 PM	10.03	10.04	10.03	10.04	10899
6/29/2016	12:50 PM	10.07	10.09	10.039	10.039	59775
6/29/2016	12:51 PM	10.06	10.08	10.03	10.07	10123
6/29/2016	12:52 PM	10.059	10.06	10.04	10.05	6000
6/29/2016	12:53 PM	10.09	10.1	10.06	10.06	10925
6/29/2016	12:54 PM	10.09	10.1	10.09	10.09	18025
6/29/2016	12:55 PM	10.09	10.09	10.07	10.08	12045
6/29/2016	12:56 PM	10.1	10.105	10.09	10.09	3705
6/29/2016	12:57 PM	10.04	10.08	10.04	10.08	1625
6/29/2016	12:58 PM	10.02	10.03	10.01	10.03	11451
6/29/2016	12:59 PM	10.03	10.04	10.02	10.025	1500
6/29/2016	1:00 PM	10.05	10.05	10.02	10.03	5500
6/29/2016	1:01 PM	10.04	10.05	10.03	10.05	3500
6/29/2016	1:02 PM	10.03	10.04	10.02	10.04	5747
6/29/2016	1:03 PM	10.02	10.03	10.02	10.03	4100
6/29/2016	1:04 PM	10.02	10.02	10.005	10.02	5497
6/29/2016	1:05 PM	10.03	10.04	10.03	10.04	2663
6/29/2016	1:06 PM	10.01	10.02	10	10.02	5698
6/29/2016	1:07 PM	10.07	10.07	10.03	10.03	6447
6/29/2016	1:08 PM	10.08	10.08	10.04	10.04	2200
6/29/2016	1:09 PM	10.09	10.09	10.08	10.08	1700
6/29/2016	1:10 PM	10.18	10.18	10.1	10.1	44197
6/29/2016	1:11 PM	10.15	10.19	10.15	10.18	25216
6/29/2016	1:12 PM	10.179	10.179	10.14	10.14	11292
6/29/2016	1:13 PM	10.21	10.21	10.17	10.17	29526
6/29/2016	1:14 PM	10.24	10.28	10.22	10.22	65415
6/29/2016	1:15 PM	10.19	10.23	10.19	10.23	7800
6/29/2016	1:16 PM	10.19	10.19	10.18	10.19	4200
6/29/2016	1:17 PM	10.14	10.2	10.14	10.2	19852
6/29/2016	1:18 PM	10.13	10.16	10.13	10.15	10933
6/29/2016	1:19 PM	10.09	10.14	10.08	10.14	8214
6/29/2016	1:20 PM	10.12	10.12	10.09	10.09	7900
6/29/2016	1:21 PM	10.09	10.11	10.075	10.11	11900
6/29/2016	1:22 PM	10.07	10.09	10.07	10.09	6587
6/29/2016	1:23 PM	10.04	10.07	10.02	10.07	17250
6/29/2016	1:24 PM	10.04	10.05	10.04	10.04	5201
6/29/2016	1:25 PM	10.08	10.1	10.04	10.04	13143
6/29/2016	1:26 PM	10.11	10.12	10.08	10.09	2310
6/29/2016	1:27 PM	10.15	10.16	10.11	10.11	14343
6/29/2016	1:28 PM	10.15	10.18	10.15	10.15	7319
6/29/2016	1:29 PM	10.19	10.19	10.14	10.15	11180
6/29/2016	1:30 PM	10.17	10.19	10.16	10.19	15370
6/29/2016	1:31 PM	10.14	10.17	10.13	10.17	30211
6/29/2016	1:32 PM	10.12	10.15	10.12	10.13	7500
6/29/2016	1:33 PM	10.09	10.12	10.09	10.12	11200
6/29/2016	1:34 PM	10.15	10.15	10.09	10.09	7624
6/29/2016	1:35 PM	10.14	10.16	10.12	10.16	3894
6/29/2016	1:36 PM	10.1	10.14	10.1	10.14	3651
6/29/2016	1:37 PM	10.1	10.11	10.09	10.105	4500
6/29/2016	1:38 PM	10.11	10.12	10.11	10.12	3384
6/29/2016	1:39 PM	10.09	10.12	10.09	10.11	14301
6/29/2016	1:40 PM	10.13	10.13	10.09	10.1	17017
6/29/2016	1:41 PM	10.13	10.13	10.13	10.13	1900
6/29/2016	1:42 PM	10.13	10.14	10.115	10.13	7289
6/29/2016	1:43 PM	10.12	10.13	10.12	10.12	1400
6/29/2016	1:44 PM	10.13	10.13	10.105	10.12	7215
6/29/2016	1:45 PM	10.12	10.13	10.1	10.13	5996
6/29/2016	1:46 PM	10.1	10.11	10.1	10.11	6080
6/29/2016	1:47 PM	10.13	10.13	10.09	10.09	12400
6/29/2016	1:48 PM	10.13	10.15	10.13	10.14	5700
6/29/2016	1:49 PM	10.06	10.12	10.06	10.12	5612
6/29/2016	1:50 PM	10.11	10.12	10.079	10.08	8723
6/29/2016	1:51 PM	10.15	10.15	10.12	10.12	14766
6/29/2016	1:52 PM	10.15	10.16	10.13	10.15	10780
6/29/2016	1:53 PM	10.11	10.15	10.11	10.15	3602
6/29/2016	1:54 PM	10.13	10.13	10.1	10.105	24636
6/29/2016	1:55 PM	10.12	10.12	10.11	10.12	4878
6/29/2016	1:56 PM	10.11	10.12	10.1	10.12	30577
6/29/2016	1:57 PM	10.08	10.11	10.08	10.109	3700
6/29/2016	1:58 PM	10.08	10.08	10.07	10.08	6014
6/29/2016	1:59 PM	10.08	10.08	10.08	10.08	1708
6/29/2016	2:00 PM	10.06	10.07	10.04	10.07	6714
6/29/2016	2:01 PM	10.06	10.06	10.02	10.05	13130
6/29/2016	2:02 PM	10.08	10.08	10.07	10.07	10011
6/29/2016	2:03 PM	10.04	10.06	10.04	10.06	7881
6/29/2016	2:04 PM	10.035	10.04	10.03	10.04	25620
6/29/2016	2:05 PM	10	10.03	10	10.03	47241
6/29/2016	2:06 PM	10.02	10.02	10	10	13400
6/29/2016	2:07 PM	10.07	10.07	10.03	10.03	7030
6/29/2016	2:08 PM	10.04	10.05	10.03	10.05	25853
6/29/2016	2:09 PM	10.03	10.065	10.03	10.06	4600
6/29/2016	2:10 PM	10.01	10.03	10.01	10.03	6796
6/29/2016	2:11 PM	10.04	10.04	10.005	10.01	4300
6/29/2016	2:12 PM	10	10.02	10	10.02	24261
6/29/2016	2:13 PM	10	10.015	10	10.005	29358
6/29/2016	2:14 PM	10.04	10.04	9.98	10	109761
6/29/2016	2:15 PM	10	10.04	9.99	10.04	7430
6/29/2016	2:16 PM	9.99	10	9.99	9.99	13400
6/29/2016	2:17 PM	10.01	10.02	9.985	9.985	14448
6/29/2016	2:18 PM	10.05	10.05	10	10.01	11694
6/29/2016	2:19 PM	10.04	10.07	10.04	10.05	13900
6/29/2016	2:20 PM	10.07	10.07	10.03	10.05	6490
6/29/2016	2:21 PM	10.04	10.05	10.02	10.05	22124
6/29/2016	2:22 PM	9.99	10.04	9.99	10.04	19525
6/29/2016	2:23 PM	9.97	9.99	9.953	9.99	18400
6/29/2016	2:24 PM	9.96	9.97	9.95	9.97	17711
6/29/2016	2:25 PM	9.95	9.96	9.95	9.955	1800
6/29/2016	2:26 PM	9.96	9.96	9.955	9.955	3300
6/29/2016	2:27 PM	9.96	9.97	9.95	9.97	2100
6/29/2016	2:28 PM	10.02	10.035	9.955	9.96	21432
6/29/2016	2:29 PM	10.03	10.04	10	10.019	9800
6/29/2016	2:30 PM	9.99	10.04	9.99	10.04	4400
6/29/2016	2:31 PM	9.96	9.98	9.95	9.98	7334
6/29/2016	2:32 PM	9.97	9.97	9.95	9.96	3201
6/29/2016	2:33 PM	9.98	10.009	9.98	9.99	8300
6/29/2016	2:34 PM	9.98	9.98	9.96	9.97	3118
6/29/2016	2:35 PM	10	10	9.979	9.98	1060
6/29/2016	2:36 PM	10	10	9.98	9.99	3850
6/29/2016	2:37 PM	10.01	10.01	10	10	2550
6/29/2016	2:38 PM	9.99	10.01	9.98	10.01	7450
6/29/2016	2:39 PM	9.99	9.99	9.97	9.98	7150
6/29/2016	2:40 PM	10.01	10.01	9.99	9.99	2848
6/29/2016	2:41 PM	10	10.02	10	10.01	1980
6/29/2016	2:42 PM	10	10	10	10	3380
6/29/2016	2:43 PM	10	10	10	10	2300
6/29/2016	2:44 PM	9.98	9.99	9.98	9.99	17709
6/29/2016	2:45 PM	10	10	9.995	9.995	2400
6/29/2016	2:46 PM	10.06	10.06	10.01	10.01	9930
6/29/2016	2:47 PM	10.02	10.065	10.02	10.065	6698
6/29/2016	2:48 PM	10.01	10.04	10.01	10.025	6300
6/29/2016	2:49 PM	10.09	10.105	10	10	45314
6/29/2016	2:50 PM	10.14	10.14	10.1	10.1	28569
6/29/2016	2:51 PM	10.14	10.14	10.11	10.13	10282
6/29/2016	2:52 PM	10.12	10.15	10.12	10.14	18533
6/29/2016	2:53 PM	10.21	10.21	10.13	10.13	31166
6/29/2016	2:54 PM	10.19	10.21	10.19	10.2	31883
6/29/2016	2:55 PM	10.17	10.19	10.15	10.19	15300
6/29/2016	2:56 PM	10.17	10.18	10.15	10.17	34602
6/29/2016	2:57 PM	10.17	10.19	10.17	10.17	7235
6/29/2016	2:58 PM	10.12	10.18	10.12	10.16	29097
6/29/2016	2:59 PM	10.07	10.12	10.04	10.12	24280
6/29/2016	3:00 PM	10.09	10.09	10.06	10.08	13695
6/29/2016	3:01 PM	10.09	10.09	10.06	10.08	4389
6/29/2016	3:02 PM	10.09	10.1	10.07	10.08	14203
6/29/2016	3:03 PM	10.04	10.08	10.04	10.08	12414
6/29/2016	3:04 PM	10.09	10.09	10.04	10.04	10107
6/29/2016	3:05 PM	10.048	10.1	10.04	10.09	10002
6/29/2016	3:06 PM	10.07	10.1	10.049	10.049	20700
6/29/2016	3:07 PM	10.11	10.11	10.08	10.08	19336
6/29/2016	3:08 PM	10.08	10.13	10.08	10.12	8077
6/29/2016	3:09 PM	10.09	10.09	10.09	10.09	1800
6/29/2016	3:10 PM	10.1	10.1	10.095	10.095	2200
6/29/2016	3:11 PM	10.06	10.09	10.05	10.09	3225
6/29/2016	3:12 PM	10.06	10.06	10.04	10.05	4303
6/29/2016	3:13 PM	10.07	10.07	10.04	10.05	4244
6/29/2016	3:14 PM	10.09	10.09	10.07	10.07	3570
6/29/2016	3:15 PM	10.09	10.09	10.07	10.08	3007
6/29/2016	3:16 PM	10.07	10.1	10.07	10.08	17275
6/29/2016	3:17 PM	10.09	10.09	10.08	10.08	2530
6/29/2016	3:18 PM	10.08	10.09	10.08	10.09	7577
6/29/2016	3:19 PM	10.1	10.1	10.07	10.08	3600
6/29/2016	3:20 PM	10.1	10.15	10.1	10.1	7340
6/29/2016	3:21 PM	10.15	10.16	10.11	10.11	14118
6/29/2016	3:22 PM	10.17	10.17	10.149	10.149	20664
6/29/2016	3:23 PM	10.18	10.2	10.15	10.18	22504
6/29/2016	3:24 PM	10.17	10.18	10.16	10.18	18161
6/29/2016	3:25 PM	10.21	10.21	10.17	10.17	18384
6/29/2016	3:26 PM	10.16	10.21	10.16	10.21	8200
6/29/2016	3:27 PM	10.17	10.185	10.15	10.15	13025
6/29/2016	3:28 PM	10.16	10.16	10.15	10.16	3200
6/29/2016	3:29 PM	10.16	10.18	10.16	10.16	3800
6/29/2016	3:30 PM	10.16	10.165	10.16	10.165	14655
6/29/2016	3:31 PM	10.17	10.18	10.16	10.165	13150
6/29/2016	3:32 PM	10.19	10.19	10.14	10.16	8416
6/29/2016	3:33 PM	10.22	10.25	10.19	10.19	51034
6/29/2016	3:34 PM	10.219	10.24	10.2	10.205	11217
6/29/2016	3:35 PM	10.14	10.21	10.14	10.21	14030
6/29/2016	3:36 PM	10.17	10.17	10.13	10.13	4310
6/29/2016	3:37 PM	10.15	10.19	10.15	10.16	10300
6/29/2016	3:38 PM	10.17	10.19	10.16	10.16	6743
6/29/2016	3:39 PM	10.2	10.2	10.16	10.16	9950
6/29/2016	3:40 PM	10.2	10.22	10.19	10.21	24715
6/29/2016	3:41 PM	10.2	10.21	10.18	10.205	5847
6/29/2016	3:42 PM	10.23	10.24	10.195	10.2	18236
6/29/2016	3:43 PM	10.26	10.26	10.23	10.24	45388
6/29/2016	3:44 PM	10.31	10.31	10.25	10.255	62979
6/29/2016	3:45 PM	10.26	10.31	10.25	10.309	17095
6/29/2016	3:46 PM	10.27	10.29	10.26	10.26	10886
6/29/2016	3:47 PM	10.2	10.26	10.19	10.25	25196
6/29/2016	3:48 PM	10.19	10.23	10.17	10.2	16180
6/29/2016	3:49 PM	10.18	10.18	10.17	10.18	9700
6/29/2016	3:50 PM	10.14	10.18	10.13	10.17	8700
6/29/2016	3:51 PM	10.14	10.15	10.13	10.14	15261
6/29/2016	3:52 PM	10.2	10.2	10.14	10.14	16869
6/29/2016	3:53 PM	10.23	10.24	10.2	10.2	15577
6/29/2016	3:54 PM	10.26	10.28	10.24	10.24	34157
6/29/2016	3:55 PM	10.22	10.26	10.2	10.26	27635
6/29/2016	3:56 PM	10.19	10.24	10.18	10.23	31658
6/29/2016	3:57 PM	10.17	10.2	10.16	10.2	71777
6/29/2016	3:58 PM	10.09	10.19	10.08	10.17	144570
6/29/2016	3:59 PM	9.97	10.105	9.97	10.1	184704
6/29/2016	4:00 PM	10.1	10.1	9.98	9.98	87538
6/30/2016	9:31 AM	9.8	9.8	9.71	9.77	35217
6/30/2016	9:32 AM	9.82	9.83	9.8	9.81	37820
6/30/2016	9:33 AM	9.95	9.95	9.82	9.82	85484
6/30/2016	9:34 AM	9.94	9.98	9.92	9.95	77905
6/30/2016	9:35 AM	9.85	9.94	9.85	9.94	32160
6/30/2016	9:36 AM	9.8	9.84	9.75	9.84	55844
6/30/2016	9:37 AM	9.93	9.96	9.81	9.81	69235
6/30/2016	9:38 AM	9.91	9.92	9.85	9.92	41300
6/30/2016	9:39 AM	9.85	9.93	9.85	9.9	60199
6/30/2016	9:40 AM	9.83	9.87	9.79	9.86	19637
6/30/2016	9:41 AM	9.89	9.92	9.83	9.83	48086
6/30/2016	9:42 AM	9.9	9.94	9.885	9.89	34336
6/30/2016	9:43 AM	9.86	9.9	9.82	9.9	29356
6/30/2016	9:44 AM	9.86	9.865	9.8	9.865	21318
6/30/2016	9:45 AM	9.91	9.94	9.84	9.84	45493
6/30/2016	9:46 AM	9.88	9.91	9.81	9.9	47224
6/30/2016	9:47 AM	9.83	9.88	9.83	9.88	13975
6/30/2016	9:48 AM	9.88	9.9	9.82	9.839	33314
6/30/2016	9:49 AM	9.83	9.9	9.81	9.88	27474
6/30/2016	9:50 AM	9.82	9.82	9.79	9.82	53710
6/30/2016	9:51 AM	9.86	9.89	9.82	9.82	53803
6/30/2016	9:52 AM	9.94	9.95	9.87	9.87	64688
6/30/2016	9:53 AM	9.97	9.97	9.95	9.95	64651
6/30/2016	9:54 AM	9.9	9.96	9.9	9.96	17949
6/30/2016	9:55 AM	9.96	9.96	9.91	9.91	28846
6/30/2016	9:56 AM	9.97	9.97	9.95	9.97	13306
6/30/2016	9:57 AM	9.96	9.98	9.96	9.97	10800
6/30/2016	9:58 AM	9.97	9.98	9.96	9.96	31440
6/30/2016	9:59 AM	10.02	10.03	9.96	9.96	82320
6/30/2016	10:00 AM	9.98	10.04	9.98	10.02	27664
6/30/2016	10:01 AM	9.98	10	9.97	9.98	45231
6/30/2016	10:02 AM	9.94	9.96	9.91	9.96	60417
6/30/2016	10:03 AM	9.87	9.95	9.87	9.94	41520
6/30/2016	10:04 AM	9.86	9.87	9.83	9.87	33067
6/30/2016	10:05 AM	9.87	9.87	9.83	9.84	29782
6/30/2016	10:06 AM	9.89	9.89	9.84	9.86	15679
6/30/2016	10:07 AM	9.93	9.93	9.89	9.89	25168
6/30/2016	10:08 AM	9.845	9.93	9.84	9.93	15453
6/30/2016	10:09 AM	9.84	9.86	9.822	9.84	27957
6/30/2016	10:10 AM	9.82	9.85	9.82	9.85	8222
6/30/2016	10:11 AM	9.75	9.835	9.75	9.83	57623
6/30/2016	10:12 AM	9.76	9.8	9.75	9.75	37346
6/30/2016	10:13 AM	9.8	9.805	9.76	9.76	29468
6/30/2016	10:14 AM	9.76	9.79	9.75	9.79	12805
6/30/2016	10:15 AM	9.75	9.76	9.75	9.76	16480
6/30/2016	10:16 AM	9.69	9.75	9.68	9.75	73477
6/30/2016	10:17 AM	9.72	9.73	9.69	9.69	17635
6/30/2016	10:18 AM	9.71	9.73	9.71	9.71	8160
6/30/2016	10:19 AM	9.72	9.75	9.71	9.73	18310
6/30/2016	10:20 AM	9.74	9.74	9.72	9.72	15437
6/30/2016	10:21 AM	9.71	9.74	9.71	9.73	28509
6/30/2016	10:22 AM	9.75	9.75	9.71	9.71	17465
6/30/2016	10:23 AM	9.77	9.78	9.75	9.75	14653
6/30/2016	10:24 AM	9.745	9.76	9.72	9.75	29387
6/30/2016	10:25 AM	9.78	9.79	9.76	9.765	16850
6/30/2016	10:26 AM	9.78	9.79	9.77	9.77	18822
6/30/2016	10:27 AM	9.86	9.87	9.79	9.79	50628
6/30/2016	10:28 AM	9.89	9.89	9.85	9.87	12501
6/30/2016	10:29 AM	9.91	9.97	9.9	9.9	35691
6/30/2016	10:30 AM	9.88	9.93	9.88	9.93	28362
6/30/2016	10:31 AM	9.86	9.9	9.86	9.9	6600
6/30/2016	10:32 AM	9.79	9.86	9.78	9.86	20038
6/30/2016	10:33 AM	9.77	9.79	9.77	9.785	13446
6/30/2016	10:34 AM	9.78	9.81	9.77	9.77	17700
6/30/2016	10:35 AM	9.765	9.775	9.74	9.77	21121
6/30/2016	10:36 AM	9.76	9.76	9.74	9.76	21943
6/30/2016	10:37 AM	9.77	9.78	9.75	9.75	8185
6/30/2016	10:38 AM	9.75	9.8	9.75	9.78	16296
6/30/2016	10:39 AM	9.71	9.75	9.705	9.75	37320
6/30/2016	10:40 AM	9.73	9.73	9.7	9.71	58103
6/30/2016	10:41 AM	9.78	9.805	9.725	9.725	35432
6/30/2016	10:42 AM	9.73	9.79	9.73	9.78	17639
6/30/2016	10:43 AM	9.73	9.735	9.72	9.735	26073
6/30/2016	10:44 AM	9.69	9.72	9.69	9.72	43197
6/30/2016	10:45 AM	9.7	9.71	9.68	9.69	43949
6/30/2016	10:46 AM	9.7	9.71	9.68	9.71	30105
6/30/2016	10:47 AM	9.71	9.71	9.69	9.709	11353
6/30/2016	10:48 AM	9.68	9.71	9.68	9.71	15646
6/30/2016	10:49 AM	9.65	9.69	9.64	9.68	46423
6/30/2016	10:50 AM	9.64	9.65	9.62	9.65	25985
6/30/2016	10:51 AM	9.62	9.64	9.62	9.63	20692
6/30/2016	10:52 AM	9.59	9.62	9.58	9.62	84085
6/30/2016	10:53 AM	9.6	9.6	9.58	9.585	23365
6/30/2016	10:54 AM	9.65	9.66	9.599	9.6	50294
6/30/2016	10:55 AM	9.64	9.66	9.635	9.65	35136
6/30/2016	10:56 AM	9.61	9.65	9.61	9.635	9706
6/30/2016	10:57 AM	9.6	9.61	9.59	9.6	14162
6/30/2016	10:58 AM	9.57	9.6	9.554	9.599	23144
6/30/2016	10:59 AM	9.58	9.58	9.57	9.57	19493
6/30/2016	11:00 AM	9.56	9.58	9.56	9.579	29278
6/30/2016	11:01 AM	9.59	9.615	9.56	9.56	62192
6/30/2016	11:02 AM	9.62	9.65	9.6	9.605	58363
6/30/2016	11:03 AM	9.63	9.64	9.59	9.62	23021
6/30/2016	11:04 AM	9.64	9.64	9.619	9.619	3834
6/30/2016	11:05 AM	9.58	9.64	9.57	9.64	31734
6/30/2016	11:06 AM	9.57	9.585	9.565	9.57	30824
6/30/2016	11:07 AM	9.57	9.575	9.56	9.56	15019
6/30/2016	11:08 AM	9.56	9.58	9.56	9.565	33461
6/30/2016	11:09 AM	9.56	9.56	9.551	9.56	4302
6/30/2016	11:10 AM	9.49	9.56	9.48	9.56	177179
6/30/2016	11:11 AM	9.47	9.48	9.45	9.48	29926
6/30/2016	11:12 AM	9.52	9.52	9.47	9.47	24039
6/30/2016	11:13 AM	9.555	9.58	9.53	9.53	24218
6/30/2016	11:14 AM	9.515	9.555	9.515	9.55	11354
6/30/2016	11:15 AM	9.49	9.53	9.485	9.51	14931
6/30/2016	11:16 AM	9.48	9.49	9.46	9.48	15921
6/30/2016	11:17 AM	9.55	9.55	9.47	9.475	25677
6/30/2016	11:18 AM	9.56	9.56	9.52	9.54	13570
6/30/2016	11:19 AM	9.6	9.6	9.539	9.56	34300
6/30/2016	11:20 AM	9.6	9.61	9.57	9.6	24654
6/30/2016	11:21 AM	9.61	9.61	9.58	9.609	15736
6/30/2016	11:22 AM	9.58	9.62	9.57	9.62	34143
6/30/2016	11:23 AM	9.61	9.61	9.57	9.59	3794
6/30/2016	11:24 AM	9.61	9.61	9.59	9.6	21093
6/30/2016	11:25 AM	9.589	9.6	9.57	9.6	8770
6/30/2016	11:26 AM	9.54	9.56	9.53	9.56	16020
6/30/2016	11:27 AM	9.55	9.555	9.53	9.53	15240
6/30/2016	11:28 AM	9.54	9.565	9.54	9.54	16435
6/30/2016	11:29 AM	9.48	9.54	9.48	9.54	31360
6/30/2016	11:30 AM	9.48	9.5	9.47	9.48	23442
6/30/2016	11:31 AM	9.465	9.48	9.41	9.475	62719
6/30/2016	11:32 AM	9.48	9.495	9.43	9.47	25917
6/30/2016	11:33 AM	9.47	9.49	9.47	9.48	16979
6/30/2016	11:34 AM	9.45	9.49	9.45	9.49	18300
6/30/2016	11:35 AM	9.43	9.455	9.43	9.455	19648
6/30/2016	11:36 AM	9.41	9.425	9.4	9.42	15386
6/30/2016	11:37 AM	9.459	9.459	9.39	9.41	46763
6/30/2016	11:38 AM	9.46	9.48	9.45	9.46	32100
6/30/2016	11:39 AM	9.43	9.46	9.43	9.45	8863
6/30/2016	11:40 AM	9.46	9.46	9.43	9.43	8221
6/30/2016	11:41 AM	9.5	9.51	9.46	9.46	10350
6/30/2016	11:42 AM	9.51	9.52	9.5	9.52	17672
6/30/2016	11:43 AM	9.51	9.53	9.5	9.52	12950
6/30/2016	11:44 AM	9.47	9.49	9.47	9.49	7400
6/30/2016	11:45 AM	9.51	9.545	9.48	9.48	34630
6/30/2016	11:46 AM	9.5	9.5	9.48	9.5	12390
6/30/2016	11:47 AM	9.48	9.51	9.48	9.51	6100
6/30/2016	11:48 AM	9.49	9.49	9.48	9.49	7500
6/30/2016	11:49 AM	9.47	9.48	9.46	9.48	13226
6/30/2016	11:50 AM	9.44	9.47	9.44	9.46	18023
6/30/2016	11:51 AM	9.44	9.455	9.439	9.44	15626
6/30/2016	11:52 AM	9.48	9.48	9.44	9.44	5500
6/30/2016	11:53 AM	9.46	9.48	9.46	9.48	4500
6/30/2016	11:54 AM	9.46	9.475	9.46	9.46	4976
6/30/2016	11:55 AM	9.45	9.48	9.45	9.47	11900
6/30/2016	11:56 AM	9.43	9.45	9.43	9.45	15289
6/30/2016	11:57 AM	9.45	9.45	9.43	9.43	5176
6/30/2016	11:58 AM	9.47	9.47	9.43	9.43	15243
6/30/2016	11:59 AM	9.45	9.49	9.45	9.469	5300
6/30/2016	12:00 PM	9.434	9.48	9.434	9.445	14100
6/30/2016	12:01 PM	9.4	9.43	9.4	9.43	61653
6/30/2016	12:02 PM	9.38	9.4	9.38	9.4	20323
6/30/2016	12:03 PM	9.39	9.4	9.38	9.39	18008
6/30/2016	12:04 PM	9.41	9.41	9.36	9.39	29350
6/30/2016	12:05 PM	9.43	9.43	9.399	9.4	11459
6/30/2016	12:06 PM	9.45	9.455	9.42	9.425	7700
6/30/2016	12:07 PM	9.44	9.445	9.43	9.44	4904
6/30/2016	12:08 PM	9.41	9.45	9.4	9.45	14293
6/30/2016	12:09 PM	9.44	9.44	9.409	9.41	28747
6/30/2016	12:10 PM	9.47	9.475	9.43	9.44	38557
6/30/2016	12:11 PM	9.4	9.45	9.4	9.45	22659
6/30/2016	12:12 PM	9.46	9.47	9.409	9.409	9141
6/30/2016	12:13 PM	9.48	9.48	9.45	9.46	9963
6/30/2016	12:14 PM	9.46	9.47	9.45	9.47	5601
6/30/2016	12:15 PM	9.43	9.47	9.43	9.47	5472
6/30/2016	12:16 PM	9.4	9.42	9.4	9.42	6455
6/30/2016	12:17 PM	9.4	9.45	9.4	9.41	33631
6/30/2016	12:18 PM	9.37	9.405	9.37	9.405	23031
6/30/2016	12:19 PM	9.38	9.385	9.37	9.37	12500
6/30/2016	12:20 PM	9.37	9.379	9.37	9.375	3550
6/30/2016	12:21 PM	9.35	9.385	9.35	9.375	69040
6/30/2016	12:22 PM	9.37	9.37	9.35	9.355	11689
6/30/2016	12:23 PM	9.369	9.38	9.369	9.37	4200
6/30/2016	12:24 PM	9.37	9.37	9.36	9.37	25394
6/30/2016	12:25 PM	9.34	9.36	9.34	9.36	29131
6/30/2016	12:26 PM	9.37	9.37	9.34	9.34	26096
6/30/2016	12:27 PM	9.359	9.37	9.359	9.37	6450
6/30/2016	12:28 PM	9.36	9.369	9.34	9.349	9932
6/30/2016	12:29 PM	9.339	9.35	9.33	9.35	12120
6/30/2016	12:30 PM	9.34	9.34	9.339	9.34	11073
6/30/2016	12:31 PM	9.34	9.35	9.34	9.34	7900
6/30/2016	12:32 PM	9.36	9.36	9.345	9.35	1700
6/30/2016	12:33 PM	9.35	9.35	9.34	9.35	7486
6/30/2016	12:34 PM	9.33	9.35	9.32	9.35	62520
6/30/2016	12:35 PM	9.35	9.35	9.33	9.33	14731
6/30/2016	12:36 PM	9.35	9.35	9.34	9.35	12048
6/30/2016	12:37 PM	9.34	9.35	9.34	9.35	18193
6/30/2016	12:38 PM	9.35	9.35	9.349	9.35	3600
6/30/2016	12:39 PM	9.38	9.39	9.35	9.35	13983
6/30/2016	12:40 PM	9.4	9.43	9.38	9.38	35106
6/30/2016	12:41 PM	9.49	9.49	9.39	9.4	27202
6/30/2016	12:42 PM	9.48	9.5	9.475	9.49	19223
6/30/2016	12:43 PM	9.49	9.49	9.47	9.47	3900
6/30/2016	12:44 PM	9.495	9.495	9.47	9.495	21342
6/30/2016	12:45 PM	9.53	9.54	9.5	9.5	28101
6/30/2016	12:46 PM	9.495	9.53	9.495	9.53	9950
6/30/2016	12:47 PM	9.49	9.5	9.485	9.49	14346
6/30/2016	12:48 PM	9.41	9.5	9.41	9.485	27992
6/30/2016	12:49 PM	9.42	9.42	9.415	9.415	3519
6/30/2016	12:50 PM	9.41	9.41	9.41	9.41	8900
6/30/2016	12:51 PM	9.37	9.42	9.35	9.41	31793
6/30/2016	12:52 PM	9.36	9.375	9.36	9.365	9415
6/30/2016	12:53 PM	9.42	9.42	9.37	9.37	16450
6/30/2016	12:54 PM	9.4	9.42	9.39	9.415	9309
6/30/2016	12:55 PM	9.41	9.41	9.39	9.39	4413
6/30/2016	12:56 PM	9.39	9.41	9.39	9.39	2500
6/30/2016	12:57 PM	9.38	9.385	9.365	9.385	9500
6/30/2016	12:58 PM	9.38	9.4	9.37	9.38	26607
6/30/2016	12:59 PM	9.379	9.379	9.361	9.37	5960
6/30/2016	1:00 PM	9.38	9.4	9.38	9.385	5916
6/30/2016	1:01 PM	9.39	9.4	9.37	9.38	20027
6/30/2016	1:02 PM	9.37	9.38	9.37	9.38	15822
6/30/2016	1:03 PM	9.42	9.42	9.37	9.37	13735
6/30/2016	1:04 PM	9.395	9.42	9.38	9.42	14694
6/30/2016	1:05 PM	9.39	9.4	9.38	9.4	5121
6/30/2016	1:06 PM	9.419	9.425	9.38	9.38	14792
6/30/2016	1:07 PM	9.45	9.45	9.42	9.42	8173
6/30/2016	1:08 PM	9.41	9.43	9.41	9.43	6024
6/30/2016	1:09 PM	9.41	9.42	9.4	9.415	21490
6/30/2016	1:10 PM	9.43	9.43	9.419	9.419	9000
6/30/2016	1:11 PM	9.47	9.47	9.435	9.44	15436
6/30/2016	1:12 PM	9.465	9.465	9.45	9.45	2388
6/30/2016	1:13 PM	9.51	9.51	9.46	9.46	51674
6/30/2016	1:14 PM	9.49	9.52	9.48	9.52	9500
6/30/2016	1:15 PM	9.53	9.535	9.47	9.47	95178
6/30/2016	1:16 PM	9.51	9.535	9.51	9.52	9201
6/30/2016	1:17 PM	9.48	9.5	9.47	9.5	30220
6/30/2016	1:18 PM	9.505	9.52	9.49	9.49	9196
6/30/2016	1:19 PM	9.49	9.52	9.49	9.505	10365
6/30/2016	1:20 PM	9.53	9.53	9.49	9.49	7673
6/30/2016	1:21 PM	9.52	9.525	9.5	9.525	8791
6/30/2016	1:22 PM	9.52	9.52	9.51	9.52	5832
6/30/2016	1:23 PM	9.56	9.57	9.53	9.53	20942
6/30/2016	1:24 PM	9.6	9.615	9.57	9.57	46991
6/30/2016	1:25 PM	9.619	9.63	9.6	9.6	10900
6/30/2016	1:26 PM	9.61	9.63	9.61	9.62	47292
6/30/2016	1:27 PM	9.639	9.639	9.619	9.62	6350
6/30/2016	1:28 PM	9.675	9.675	9.639	9.639	101273
6/30/2016	1:29 PM	9.72	9.73	9.67	9.67	44425
6/30/2016	1:30 PM	9.66	9.73	9.65	9.715	58442
6/30/2016	1:31 PM	9.65	9.665	9.625	9.66	27512
6/30/2016	1:32 PM	9.64	9.66	9.64	9.65	8646
6/30/2016	1:33 PM	9.65	9.68	9.64	9.64	12584
6/30/2016	1:34 PM	9.63	9.65	9.6	9.64	31632
6/30/2016	1:35 PM	9.64	9.64	9.61	9.63	23581
6/30/2016	1:36 PM	9.63	9.65	9.62	9.64	13654
6/30/2016	1:37 PM	9.62	9.63	9.6	9.62	12404
6/30/2016	1:38 PM	9.59	9.61	9.59	9.61	10670
6/30/2016	1:39 PM	9.62	9.629	9.59	9.59	14120
6/30/2016	1:40 PM	9.6	9.62	9.595	9.62	2500
6/30/2016	1:41 PM	9.56	9.605	9.55	9.6	21867
6/30/2016	1:42 PM	9.56	9.575	9.54	9.57	20980
6/30/2016	1:43 PM	9.56	9.57	9.56	9.57	3000
6/30/2016	1:44 PM	9.6	9.6	9.57	9.57	7150
6/30/2016	1:45 PM	9.54	9.6	9.54	9.6	18090
6/30/2016	1:46 PM	9.49	9.55	9.49	9.545	19926
6/30/2016	1:47 PM	9.48	9.51	9.48	9.5	20455
6/30/2016	1:48 PM	9.53	9.54	9.48	9.48	12153
6/30/2016	1:49 PM	9.54	9.54	9.52	9.53	11197
6/30/2016	1:50 PM	9.535	9.54	9.525	9.525	1700
6/30/2016	1:51 PM	9.5	9.535	9.491	9.535	8273
6/30/2016	1:52 PM	9.52	9.525	9.495	9.495	8902
6/30/2016	1:53 PM	9.5	9.53	9.5	9.515	7992
6/30/2016	1:54 PM	9.52	9.52	9.5	9.5	25800
6/30/2016	1:55 PM	9.52	9.52	9.51	9.51	19375
6/30/2016	1:56 PM	9.56	9.56	9.53	9.53	17650
6/30/2016	1:57 PM	9.5	9.55	9.494	9.545	15672
6/30/2016	1:58 PM	9.51	9.55	9.51	9.53	5368
6/30/2016	1:59 PM	9.48	9.5	9.475	9.5	26339
6/30/2016	2:00 PM	9.46	9.48	9.45	9.48	18808
6/30/2016	2:01 PM	9.46	9.47	9.45	9.46	20163
6/30/2016	2:02 PM	9.47	9.47	9.47	9.47	2500
6/30/2016	2:03 PM	9.48	9.49	9.47	9.47	9630
6/30/2016	2:04 PM	9.47	9.495	9.47	9.47	12718
6/30/2016	2:05 PM	9.44	9.47	9.44	9.47	14222
6/30/2016	2:06 PM	9.52	9.525	9.41	9.43	23466
6/30/2016	2:07 PM	9.52	9.55	9.52	9.53	19337
6/30/2016	2:08 PM	9.53	9.53	9.49	9.525	17592
6/30/2016	2:09 PM	9.51	9.54	9.51	9.52	12600
6/30/2016	2:10 PM	9.49	9.515	9.48	9.5	6659
6/30/2016	2:11 PM	9.515	9.515	9.48	9.495	6861
6/30/2016	2:12 PM	9.5	9.53	9.5	9.51	8800
6/30/2016	2:13 PM	9.51	9.52	9.5	9.51	7298
6/30/2016	2:14 PM	9.51	9.529	9.51	9.52	2100
6/30/2016	2:15 PM	9.52	9.52	9.52	9.52	5300
6/30/2016	2:16 PM	9.52	9.525	9.51	9.51	2500
6/30/2016	2:17 PM	9.5	9.51	9.5	9.51	7190
6/30/2016	2:18 PM	9.49	9.51	9.49	9.51	35205
6/30/2016	2:19 PM	9.49	9.495	9.49	9.49	14401
6/30/2016	2:20 PM	9.46	9.48	9.46	9.48	40273
6/30/2016	2:21 PM	9.44	9.45	9.44	9.45	4150
6/30/2016	2:22 PM	9.45	9.45	9.44	9.45	4392
6/30/2016	2:23 PM	9.43	9.46	9.43	9.45	10254
6/30/2016	2:24 PM	9.47	9.47	9.435	9.435	16706
6/30/2016	2:25 PM	9.48	9.49	9.475	9.48	7875
6/30/2016	2:26 PM	9.539	9.55	9.479	9.49	22568
6/30/2016	2:27 PM	9.55	9.575	9.54	9.54	16032
6/30/2016	2:28 PM	9.61	9.625	9.56	9.56	13600
6/30/2016	2:29 PM	9.65	9.65	9.61	9.61	15506
6/30/2016	2:30 PM	9.67	9.67	9.65	9.66	14580
6/30/2016	2:31 PM	9.62	9.66	9.59	9.65	23294
6/30/2016	2:32 PM	9.6	9.62	9.6	9.62	11354
6/30/2016	2:33 PM	9.6	9.63	9.59	9.609	7791
6/30/2016	2:34 PM	9.61	9.61	9.58	9.6	9988
6/30/2016	2:35 PM	9.67	9.67	9.59	9.61	19992
6/30/2016	2:36 PM	9.62	9.66	9.62	9.66	8239
6/30/2016	2:37 PM	9.63	9.63	9.61	9.63	4361
6/30/2016	2:38 PM	9.64	9.64	9.63	9.64	2300
6/30/2016	2:39 PM	9.68	9.69	9.64	9.64	20903
6/30/2016	2:40 PM	9.62	9.67	9.62	9.67	12650
6/30/2016	2:41 PM	9.63	9.63	9.6	9.62	18140
6/30/2016	2:42 PM	9.58	9.63	9.58	9.62	11386
6/30/2016	2:43 PM	9.57	9.6	9.57	9.58	15978
6/30/2016	2:44 PM	9.62	9.62	9.57	9.57	7803
6/30/2016	2:45 PM	9.58	9.6	9.57	9.6	10671
6/30/2016	2:46 PM	9.589	9.589	9.56	9.57	6110
6/30/2016	2:47 PM	9.6	9.6	9.58	9.59	700
6/30/2016	2:48 PM	9.58	9.59	9.53	9.59	7645
6/30/2016	2:49 PM	9.53	9.57	9.53	9.57	8655
6/30/2016	2:50 PM	9.54	9.55	9.54	9.54	1900
6/30/2016	2:51 PM	9.54	9.54	9.53	9.53	2886
6/30/2016	2:52 PM	9.54	9.54	9.535	9.535	2800
6/30/2016	2:53 PM	9.53	9.549	9.53	9.54	2740
6/30/2016	2:54 PM	9.53	9.549	9.53	9.53	4000
6/30/2016	2:55 PM	9.51	9.52	9.49	9.52	32514
6/30/2016	2:56 PM	9.46	9.5	9.44	9.5	31427
6/30/2016	2:57 PM	9.49	9.49	9.45	9.46	20598
6/30/2016	2:58 PM	9.49	9.49	9.48	9.48	3600
6/30/2016	2:59 PM	9.49	9.49	9.475	9.49	6782
6/30/2016	3:00 PM	9.47	9.51	9.47	9.5	12865
6/30/2016	3:01 PM	9.44	9.47	9.44	9.47	30846
6/30/2016	3:02 PM	9.45	9.45	9.44	9.44	3100
6/30/2016	3:03 PM	9.49	9.49	9.46	9.47	8633
6/30/2016	3:04 PM	9.54	9.54	9.49	9.49	15656
6/30/2016	3:05 PM	9.53	9.53	9.53	9.53	10337
6/30/2016	3:06 PM	9.48	9.52	9.48	9.52	7700
6/30/2016	3:07 PM	9.47	9.47	9.47	9.47	1000
6/30/2016	3:08 PM	9.49	9.5	9.49	9.5	6700
6/30/2016	3:09 PM	9.52	9.53	9.5	9.5	3700
6/30/2016	3:10 PM	9.5	9.5	9.5	9.5	12611
6/30/2016	3:11 PM	9.57	9.57	9.52	9.52	7767
6/30/2016	3:12 PM	9.56	9.58	9.56	9.58	3854
6/30/2016	3:13 PM	9.53	9.55	9.53	9.55	13942
6/30/2016	3:14 PM	9.52	9.53	9.519	9.53	6400
6/30/2016	3:15 PM	9.58	9.58	9.52	9.52	11744
6/30/2016	3:16 PM	9.59	9.6	9.57	9.57	15393
6/30/2016	3:17 PM	9.61	9.61	9.58	9.59	2800
6/30/2016	3:18 PM	9.63	9.66	9.62	9.62	32626
6/30/2016	3:19 PM	9.63	9.66	9.63	9.63	5634
6/30/2016	3:20 PM	9.6	9.62	9.58	9.62	4116
6/30/2016	3:21 PM	9.62	9.62	9.595	9.595	5465
6/30/2016	3:22 PM	9.62	9.65	9.61	9.619	20055
6/30/2016	3:23 PM	9.6	9.61	9.6	9.61	1652
6/30/2016	3:24 PM	9.59	9.62	9.59	9.61	15401
6/30/2016	3:25 PM	9.59	9.59	9.57	9.59	9557
6/30/2016	3:26 PM	9.53	9.58	9.53	9.58	7951
6/30/2016	3:27 PM	9.5	9.525	9.47	9.52	31572
6/30/2016	3:28 PM	9.53	9.53	9.505	9.505	8833
6/30/2016	3:30 PM	9.49	9.53	9.48	9.53	9279
6/30/2016	3:31 PM	9.53	9.54	9.48	9.48	22266
6/30/2016	3:32 PM	9.49	9.52	9.47	9.52	43368
6/30/2016	3:33 PM	9.49	9.5	9.48	9.49	6100
6/30/2016	3:34 PM	9.48	9.49	9.47	9.49	5900
6/30/2016	3:35 PM	9.48	9.49	9.475	9.48	10380
6/30/2016	3:36 PM	9.52	9.53	9.46	9.47	27089
6/30/2016	3:37 PM	9.51	9.54	9.51	9.54	5050
6/30/2016	3:38 PM	9.495	9.51	9.49	9.51	5545
6/30/2016	3:39 PM	9.54	9.54	9.49	9.49	5230
6/30/2016	3:40 PM	9.51	9.52	9.489	9.52	17380
6/30/2016	3:41 PM	9.5	9.52	9.5	9.5	15650
6/30/2016	3:42 PM	9.51	9.52	9.5	9.51	5500
6/30/2016	3:43 PM	9.52	9.52	9.49	9.5	10024
6/30/2016	3:44 PM	9.56	9.56	9.52	9.52	19980
6/30/2016	3:45 PM	9.63	9.639	9.555	9.56	27054
6/30/2016	3:46 PM	9.63	9.65	9.63	9.63	17988
6/30/2016	3:47 PM	9.59	9.63	9.58	9.63	17732
6/30/2016	3:48 PM	9.59	9.61	9.58	9.585	21588
6/30/2016	3:49 PM	9.6	9.61	9.6	9.6	12630
6/30/2016	3:50 PM	9.62	9.62	9.6	9.61	10800
6/30/2016	3:51 PM	9.61	9.61	9.61	9.61	9777
6/30/2016	3:52 PM	9.65	9.65	9.609	9.61	48704
6/30/2016	3:53 PM	9.62	9.65	9.6	9.65	34152
6/30/2016	3:54 PM	9.61	9.64	9.6	9.62	35943
6/30/2016	3:55 PM	9.58	9.61	9.57	9.6	72949
6/30/2016	3:56 PM	9.57	9.615	9.56	9.58	48026
6/30/2016	3:57 PM	9.56	9.58	9.555	9.57	16971
6/30/2016	3:58 PM	9.569	9.57	9.56	9.57	18847
6/30/2016	3:59 PM	9.54	9.57	9.535	9.57	135856
6/30/2016	4:00 PM	9.42	9.54	9.41	9.54	297365
7/1/2016	9:31 AM	9.24	9.31	9.23	9.29	114195
7/1/2016	9:32 AM	9.26	9.3	9.24	9.24	29574
7/1/2016	9:33 AM	9.25	9.29	9.25	9.255	25155
7/1/2016	9:34 AM	9.209	9.255	9.2	9.25	35046
7/1/2016	9:35 AM	9.14	9.21	9.11	9.2	123868
7/1/2016	9:36 AM	9.08	9.135	9.07	9.13	49605
7/1/2016	9:37 AM	9.09	9.11	9.07	9.077	29249
7/1/2016	9:38 AM	9.14	9.15	9.084	9.084	40826
7/1/2016	9:39 AM	9.09	9.13	9.08	9.13	28133
7/1/2016	9:40 AM	9.08	9.1	9.08	9.09	26803
7/1/2016	9:41 AM	9.09	9.1	9.085	9.085	30700
7/1/2016	9:42 AM	9.06	9.1	9.04	9.085	60318
7/1/2016	9:43 AM	9.04	9.06	9.04	9.06	9327
7/1/2016	9:44 AM	8.995	9.03	8.98	9.03	170994
7/1/2016	9:45 AM	9	9.01	8.995	8.995	42681
7/1/2016	9:46 AM	8.99	9	8.99	9	37664
7/1/2016	9:47 AM	8.98	9.01	8.98	8.99	42165
7/1/2016	9:48 AM	8.99	9	8.989	8.99	25439
7/1/2016	9:49 AM	9.01	9.02	8.985	8.99	19148
7/1/2016	9:50 AM	9.01	9.02	9	9.02	10560
7/1/2016	9:51 AM	8.99	9.01	8.97	9.01	29621
7/1/2016	9:52 AM	8.95	8.99	8.94	8.985	34068
7/1/2016	9:53 AM	8.91	8.95	8.88	8.95	162510
7/1/2016	9:54 AM	8.94	8.94	8.91	8.91	22418
7/1/2016	9:55 AM	8.98	8.98	8.93	8.94	20534
7/1/2016	9:56 AM	8.98	8.99	8.95	8.98	21464
7/1/2016	9:57 AM	9.03	9.04	8.99	8.99	113358
7/1/2016	9:58 AM	8.99	9.02	8.99	9.02	46639
7/1/2016	9:59 AM	8.98	9	8.98	8.99	22963
7/1/2016	10:00 AM	8.96	8.99	8.95	8.99	40893
7/1/2016	10:01 AM	8.96	9.02	8.95	8.965	65015
7/1/2016	10:02 AM	9	9.02	8.959	8.959	38544
7/1/2016	10:03 AM	8.97	8.99	8.97	8.99	13895
7/1/2016	10:04 AM	8.98	8.98	8.96	8.97	24856
7/1/2016	10:05 AM	8.95	8.98	8.945	8.98	27167
7/1/2016	10:06 AM	8.94	8.95	8.93	8.95	37433
7/1/2016	10:07 AM	9	9	8.94	8.94	26704
7/1/2016	10:08 AM	8.98	9.01	8.97	9.01	20698
7/1/2016	10:09 AM	9	9.01	8.97	8.98	47189
7/1/2016	10:10 AM	9	9.04	8.99	9.01	55483
7/1/2016	10:11 AM	9.05	9.06	8.99	8.99	44307
7/1/2016	10:12 AM	8.99	9.04	8.99	9.04	24137
7/1/2016	10:13 AM	8.97	9	8.97	9	12408
7/1/2016	10:14 AM	8.97	8.98	8.96	8.96	20606
7/1/2016	10:15 AM	8.98	8.98	8.96	8.96	21549
7/1/2016	10:16 AM	9	9	8.97	8.99	46722
7/1/2016	10:17 AM	8.93	8.99	8.93	8.99	25751
7/1/2016	10:18 AM	8.93	8.95	8.93	8.93	6724
7/1/2016	10:19 AM	8.93	8.945	8.92	8.94	36739
7/1/2016	10:20 AM	8.908	8.95	8.9	8.93	59555
7/1/2016	10:21 AM	8.85	8.9	8.83	8.9	118604
7/1/2016	10:22 AM	8.85	8.85	8.84	8.85	9994
7/1/2016	10:23 AM	8.88	8.89	8.83	8.84	52156
7/1/2016	10:24 AM	8.855	8.87	8.84	8.87	39887
7/1/2016	10:25 AM	8.86	8.879	8.85	8.86	32134
7/1/2016	10:26 AM	8.85	8.86	8.84	8.85	27999
7/1/2016	10:27 AM	8.799	8.844	8.79	8.84	116954
7/1/2016	10:28 AM	8.785	8.8	8.78	8.795	14913
7/1/2016	10:29 AM	8.77	8.8	8.77	8.78	8835
7/1/2016	10:30 AM	8.78	8.8	8.77	8.78	29442
7/1/2016	10:31 AM	8.789	8.79	8.78	8.78	10026
7/1/2016	10:32 AM	8.8	8.8	8.79	8.79	31523
7/1/2016	10:33 AM	8.835	8.835	8.79	8.8	31815
7/1/2016	10:34 AM	8.83	8.83	8.81	8.83	25512
7/1/2016	10:35 AM	8.83	8.839	8.825	8.83	5525
7/1/2016	10:36 AM	8.8	8.83	8.8	8.83	63120
7/1/2016	10:37 AM	8.8	8.82	8.8	8.81	19495
7/1/2016	10:38 AM	8.79	8.8	8.76	8.8	41342
7/1/2016	10:39 AM	8.8	8.81	8.78	8.785	27614
7/1/2016	10:40 AM	8.79	8.8	8.79	8.8	17436
7/1/2016	10:41 AM	8.77	8.795	8.76	8.795	27580
7/1/2016	10:42 AM	8.82	8.82	8.76	8.78	38455
7/1/2016	10:43 AM	8.849	8.85	8.81	8.82	32896
7/1/2016	10:44 AM	8.83	8.86	8.83	8.85	11448
7/1/2016	10:45 AM	8.79	8.83	8.79	8.83	43776
7/1/2016	10:46 AM	8.77	8.8	8.76	8.79	39904
7/1/2016	10:47 AM	8.79	8.79	8.76	8.765	17983
7/1/2016	10:48 AM	8.8	8.805	8.79	8.79	8261
7/1/2016	10:49 AM	8.81	8.825	8.805	8.81	10373
7/1/2016	10:50 AM	8.87	8.87	8.799	8.8	33179
7/1/2016	10:51 AM	8.819	8.86	8.81	8.86	16125
7/1/2016	10:52 AM	8.8	8.82	8.785	8.81	18110
7/1/2016	10:53 AM	8.81	8.81	8.78	8.8	21604
7/1/2016	10:54 AM	8.835	8.84	8.81	8.81	9913
7/1/2016	10:55 AM	8.82	8.83	8.82	8.83	7341
7/1/2016	10:56 AM	8.81	8.82	8.81	8.82	3750
7/1/2016	10:57 AM	8.83	8.83	8.81	8.81	11382
7/1/2016	10:58 AM	8.815	8.84	8.81	8.83	19861
7/1/2016	10:59 AM	8.78	8.81	8.77	8.81	29104
7/1/2016	11:00 AM	8.82	8.82	8.78	8.78	25905
7/1/2016	11:01 AM	8.87	8.87	8.825	8.825	26599
7/1/2016	11:02 AM	8.82	8.87	8.82	8.87	10288
7/1/2016	11:03 AM	8.82	8.835	8.82	8.83	52695
7/1/2016	11:04 AM	8.79	8.82	8.79	8.82	15201
7/1/2016	11:05 AM	8.8	8.82	8.789	8.789	12866
7/1/2016	11:06 AM	8.765	8.8	8.765	8.8	29199
7/1/2016	11:07 AM	8.83	8.84	8.77	8.77	35120
7/1/2016	11:08 AM	8.87	8.87	8.83	8.83	28884
7/1/2016	11:09 AM	8.88	8.88	8.865	8.876	17723
7/1/2016	11:10 AM	8.91	8.91	8.88	8.88	54611
7/1/2016	11:11 AM	8.94	8.94	8.91	8.91	39744
7/1/2016	11:12 AM	8.97	8.98	8.94	8.94	56797
7/1/2016	11:13 AM	8.92	8.98	8.92	8.97	27663
7/1/2016	11:14 AM	8.92	8.93	8.92	8.92	21477
7/1/2016	11:15 AM	8.9	8.93	8.9	8.93	3515
7/1/2016	11:16 AM	8.898	8.91	8.88	8.91	20624
7/1/2016	11:17 AM	8.96	8.96	8.89	8.89	17850
7/1/2016	11:18 AM	8.96	8.96	8.93	8.96	11276
7/1/2016	11:19 AM	8.94	8.969	8.93	8.969	55522
7/1/2016	11:20 AM	8.99	9	8.94	8.94	49629
7/1/2016	11:21 AM	8.95	8.98	8.94	8.98	46455
7/1/2016	11:22 AM	8.96	8.96	8.95	8.95	6100
7/1/2016	11:23 AM	8.99	8.99	8.96	8.96	20169
7/1/2016	11:24 AM	9.07	9.08	9	9	108255
7/1/2016	11:25 AM	9.13	9.13	9.05	9.07	54162
7/1/2016	11:26 AM	9.08	9.14	9.08	9.13	60012
7/1/2016	11:27 AM	9.11	9.11	9.06	9.08	19837
7/1/2016	11:28 AM	9.06	9.11	9.06	9.11	21583
7/1/2016	11:29 AM	9.06	9.065	9.04	9.065	33938
7/1/2016	11:30 AM	9.04	9.05	9.02	9.05	28970
7/1/2016	11:31 AM	9.05	9.05	9.02	9.03	19736
7/1/2016	11:32 AM	9.04	9.08	9.04	9.05	12702
7/1/2016	11:33 AM	9.04	9.04	9.02	9.04	26844
7/1/2016	11:34 AM	9.04	9.04	9.02	9.04	15063
7/1/2016	11:35 AM	9.04	9.05	9.02	9.045	14012
7/1/2016	11:36 AM	9.07	9.07	9.04	9.04	15954
7/1/2016	11:37 AM	9.11	9.12	9.08	9.08	19945
7/1/2016	11:38 AM	9.11	9.11	9.1	9.1	7405
7/1/2016	11:39 AM	9.11	9.115	9.104	9.11	17952
7/1/2016	11:40 AM	9.11	9.14	9.11	9.12	26601
7/1/2016	11:41 AM	9.09	9.1	9.07	9.1	39002
7/1/2016	11:42 AM	9.1	9.1	9.08	9.095	7933
7/1/2016	11:43 AM	9.11	9.135	9.1	9.1	20449
7/1/2016	11:44 AM	9.04	9.1	9.04	9.1	20835
7/1/2016	11:45 AM	9.03	9.05	9.03	9.05	16370
7/1/2016	11:46 AM	9.03	9.04	9.02	9.03	11800
7/1/2016	11:47 AM	9.06	9.065	9.003	9.02	16730
7/1/2016	11:48 AM	9.06	9.07	9.04	9.07	18539
7/1/2016	11:49 AM	9.01	9.055	9.01	9.055	15337
7/1/2016	11:50 AM	8.99	9.01	8.99	9.01	9549
7/1/2016	11:51 AM	9.01	9.01	8.985	8.99	18488
7/1/2016	11:52 AM	8.99	8.99	8.985	8.99	5000
7/1/2016	11:53 AM	9.02	9.04	8.99	8.99	11800
7/1/2016	11:54 AM	9.02	9.02	9.02	9.02	4400
7/1/2016	11:55 AM	9.02	9.02	9.01	9.01	7186
7/1/2016	11:56 AM	9	9.02	8.98	9.02	21198
7/1/2016	11:57 AM	9	9	8.99	9	5500
7/1/2016	11:58 AM	8.97	8.99	8.97	8.99	14313
7/1/2016	11:59 AM	8.97	8.97	8.97	8.97	6798
7/1/2016	12:00 PM	8.96	8.96	8.95	8.96	18850
7/1/2016	12:01 PM	8.93	8.95	8.91	8.95	37700
7/1/2016	12:02 PM	8.91	8.92	8.91	8.92	8700
7/1/2016	12:03 PM	8.96	8.97	8.91	8.91	10693
7/1/2016	12:04 PM	9.015	9.02	8.97	8.97	11709
7/1/2016	12:05 PM	9.03	9.04	9	9.01	8944
7/1/2016	12:06 PM	9.04	9.04	9	9.03	47890
7/1/2016	12:07 PM	9.03	9.04	9.03	9.04	4500
7/1/2016	12:08 PM	9	9.05	9	9.03	11745
7/1/2016	12:09 PM	9.04	9.04	8.99	8.99	9900
7/1/2016	12:10 PM	9.04	9.06	9.04	9.04	25369
7/1/2016	12:11 PM	9.035	9.05	9.03	9.05	5659
7/1/2016	12:12 PM	9.04	9.04	9.03	9.03	5336
7/1/2016	12:13 PM	9.04	9.04	9.04	9.04	28658
7/1/2016	12:14 PM	9.06	9.06	9.04	9.04	7211
7/1/2016	12:15 PM	9.04	9.06	9.04	9.06	20900
7/1/2016	12:16 PM	9.02	9.04	9.01	9.04	12000
7/1/2016	12:17 PM	9.03	9.03	9.02	9.03	5300
7/1/2016	12:18 PM	9.07	9.076	9.04	9.04	15088
7/1/2016	12:19 PM	9.07	9.09	9.05	9.07	13000
7/1/2016	12:20 PM	9.08	9.08	9.05	9.06	13475
7/1/2016	12:21 PM	9.11	9.11	9.09	9.09	24624
7/1/2016	12:22 PM	9.13	9.15	9.11	9.11	45585
7/1/2016	12:23 PM	9.14	9.16	9.14	9.14	29037
7/1/2016	12:24 PM	9.18	9.18	9.15	9.15	40406
7/1/2016	12:25 PM	9.21	9.22	9.18	9.18	113224
7/1/2016	12:26 PM	9.2	9.219	9.2	9.21	19841
7/1/2016	12:27 PM	9.24	9.24	9.21	9.21	20584
7/1/2016	12:28 PM	9.27	9.27	9.23	9.24	49376
7/1/2016	12:29 PM	9.22	9.27	9.22	9.27	25673
7/1/2016	12:30 PM	9.19	9.22	9.155	9.22	22203
7/1/2016	12:31 PM	9.21	9.21	9.19	9.2	35631
7/1/2016	12:32 PM	9.16	9.2	9.16	9.2	15326
7/1/2016	12:33 PM	9.17	9.17	9.14	9.15	13142
7/1/2016	12:34 PM	9.16	9.18	9.16	9.16	12272
7/1/2016	12:35 PM	9.16	9.17	9.14	9.16	14801
7/1/2016	12:36 PM	9.12	9.15	9.12	9.15	12557
7/1/2016	12:37 PM	9.14	9.15	9.13	9.13	4500
7/1/2016	12:38 PM	9.15	9.155	9.13	9.13	5143
7/1/2016	12:39 PM	9.19	9.19	9.15	9.15	8567
7/1/2016	12:40 PM	9.22	9.22	9.19	9.19	7898
7/1/2016	12:41 PM	9.23	9.23	9.216	9.23	13236
7/1/2016	12:42 PM	9.17	9.24	9.17	9.235	11236
7/1/2016	12:43 PM	9.17	9.19	9.17	9.17	8977
7/1/2016	12:44 PM	9.14	9.17	9.14	9.17	26041
7/1/2016	12:45 PM	9.13	9.15	9.13	9.14	27170
7/1/2016	12:46 PM	9.139	9.15	9.12	9.12	47439
7/1/2016	12:47 PM	9.15	9.15	9.13	9.14	21705
7/1/2016	12:48 PM	9.13	9.19	9.13	9.16	9053
7/1/2016	12:49 PM	9.12	9.13	9.12	9.13	5300
7/1/2016	12:50 PM	9.15	9.15	9.13	9.13	9965
7/1/2016	12:51 PM	9.17	9.18	9.16	9.16	15204
7/1/2016	12:52 PM	9.19	9.2	9.19	9.19	30418
7/1/2016	12:53 PM	9.13	9.18	9.13	9.18	11200
7/1/2016	12:54 PM	9.14	9.14	9.13	9.13	2303
7/1/2016	12:55 PM	9.14	9.15	9.14	9.14	2187
7/1/2016	12:56 PM	9.14	9.16	9.13	9.13	43008
7/1/2016	12:57 PM	9.14	9.14	9.13	9.13	2766
7/1/2016	12:58 PM	9.1	9.14	9.09	9.14	51359
7/1/2016	12:59 PM	9.06	9.09	9.06	9.09	8455
7/1/2016	1:00 PM	9.1	9.1	9.069	9.07	12274
7/1/2016	1:01 PM	9.1	9.11	9.09	9.11	5582
7/1/2016	1:02 PM	9.08	9.1	9.08	9.1	9700
7/1/2016	1:03 PM	9.06	9.08	9.06	9.08	8380
7/1/2016	1:04 PM	9.02	9.07	9.01	9.07	19900
7/1/2016	1:05 PM	9.03	9.03	9.03	9.03	8200
7/1/2016	1:06 PM	9.01	9.02	9	9.02	14919
7/1/2016	1:07 PM	8.99	9	8.99	9	22168
7/1/2016	1:08 PM	9	9	8.96	8.98	12966
7/1/2016	1:09 PM	9	9.025	9	9	15660
7/1/2016	1:10 PM	9.04	9.04	9.01	9.01	10736
7/1/2016	1:11 PM	9.02	9.04	9.019	9.04	7215
7/1/2016	1:12 PM	9.03	9.03	9.02	9.02	10967
7/1/2016	1:13 PM	9.05	9.07	9.04	9.04	19707
7/1/2016	1:14 PM	9.09	9.09	9.04	9.05	12262
7/1/2016	1:15 PM	9.07	9.1	9.07	9.085	11034
7/1/2016	1:16 PM	9.08	9.08	9.08	9.08	3016
7/1/2016	1:17 PM	9.08	9.08	9.07	9.07	4700
7/1/2016	1:18 PM	9.06	9.09	9.05	9.08	15300
7/1/2016	1:19 PM	9.04	9.05	9.04	9.05	3650
7/1/2016	1:20 PM	9.05	9.06	9.05	9.05	9615
7/1/2016	1:21 PM	9.1	9.1	9.05	9.05	32248
7/1/2016	1:22 PM	9.09	9.09	9.08	9.09	1300
7/1/2016	1:23 PM	9.07	9.08	9.065	9.08	5192
7/1/2016	1:24 PM	9.08	9.089	9.08	9.08	17350
7/1/2016	1:25 PM	9.09	9.1	9.089	9.09	2600
7/1/2016	1:26 PM	9.09	9.09	9.07	9.08	4328
7/1/2016	1:27 PM	9.13	9.13	9.1	9.1	16257
7/1/2016	1:28 PM	9.1	9.12	9.1	9.12	7600
7/1/2016	1:29 PM	9.14	9.14	9.1	9.1	45625
7/1/2016	1:30 PM	9.18	9.18	9.14	9.14	17027
7/1/2016	1:31 PM	9.22	9.22	9.19	9.19	34274
7/1/2016	1:32 PM	9.18	9.24	9.18	9.22	44339
7/1/2016	1:33 PM	9.15	9.18	9.15	9.18	10556
7/1/2016	1:34 PM	9.17	9.18	9.145	9.145	18021
7/1/2016	1:35 PM	9.08	9.16	9.07	9.16	75194
7/1/2016	1:36 PM	9.09	9.1	9.09	9.09	7043
7/1/2016	1:37 PM	9.15	9.15	9.08	9.08	33690
7/1/2016	1:38 PM	9.16	9.16	9.15	9.15	7200
7/1/2016	1:39 PM	9.13	9.18	9.13	9.17	35453
7/1/2016	1:40 PM	9.13	9.15	9.13	9.15	14900
7/1/2016	1:41 PM	9.13	9.13	9.13	9.13	2129
7/1/2016	1:42 PM	9.07	9.12	9.06	9.12	13120
7/1/2016	1:43 PM	9.1	9.1	9.05	9.07	66829
7/1/2016	1:44 PM	9.04	9.1	9.04	9.1	8400
7/1/2016	1:45 PM	9.05	9.05	9.03	9.04	11695
7/1/2016	1:46 PM	9.07	9.075	9.05	9.055	10350
7/1/2016	1:47 PM	9.1	9.105	9.07	9.07	17748
7/1/2016	1:48 PM	9.04	9.08	9.04	9.08	12805
7/1/2016	1:49 PM	9	9.04	8.97	9.04	67080
7/1/2016	1:50 PM	8.96	8.99	8.96	8.99	13500
7/1/2016	1:51 PM	8.96	8.98	8.96	8.96	16322
7/1/2016	1:52 PM	8.96	8.97	8.96	8.96	26750
7/1/2016	1:53 PM	8.95	8.97	8.95	8.96	51208
7/1/2016	1:54 PM	8.98	8.98	8.95	8.95	21108
7/1/2016	1:55 PM	9.009	9.02	8.975	8.98	25490
7/1/2016	1:56 PM	8.96	9.01	8.96	9	17005
7/1/2016	1:57 PM	8.95	8.965	8.95	8.95	7200
7/1/2016	1:58 PM	8.96	8.96	8.95	8.955	9414
7/1/2016	1:59 PM	8.975	8.989	8.96	8.96	22715
7/1/2016	2:00 PM	8.96	8.98	8.96	8.975	13100
7/1/2016	2:01 PM	8.95	8.96	8.95	8.96	8080
7/1/2016	2:02 PM	9.02	9.02	8.96	8.96	12102
7/1/2016	2:03 PM	8.95	9.01	8.95	9.01	8500
7/1/2016	2:04 PM	8.96	8.96	8.96	8.96	400
7/1/2016	2:05 PM	8.96	8.96	8.91	8.955	60282
7/1/2016	2:06 PM	8.98	8.985	8.95	8.95	5100
7/1/2016	2:07 PM	8.96	8.98	8.96	8.97	16044
7/1/2016	2:08 PM	9.01	9.018	8.96	8.96	8300
7/1/2016	2:09 PM	8.96	9.01	8.959	9.01	10600
7/1/2016	2:10 PM	8.975	8.975	8.959	8.96	7760
7/1/2016	2:11 PM	8.95	8.985	8.95	8.98	14317
7/1/2016	2:12 PM	8.95	8.955	8.95	8.955	4000
7/1/2016	2:13 PM	8.98	8.99	8.92	8.95	17600
7/1/2016	2:14 PM	8.98	8.99	8.97	8.97	2178
7/1/2016	2:15 PM	8.99	9.01	8.98	8.985	5392
7/1/2016	2:16 PM	9	9	8.99	9	25709
7/1/2016	2:17 PM	9.05	9.05	9	9.01	37115
7/1/2016	2:18 PM	9.01	9.045	9.01	9.045	8140
7/1/2016	2:19 PM	9.02	9.02	9.01	9.01	2300
7/1/2016	2:20 PM	9.01	9.01	9.01	9.01	1000
7/1/2016	2:21 PM	9.02	9.02	8.99	9.01	29484
7/1/2016	2:22 PM	9.01	9.03	9	9.02	12713
7/1/2016	2:23 PM	9.04	9.04	9.02	9.02	10436
7/1/2016	2:24 PM	9.05	9.055	9.04	9.055	6649
7/1/2016	2:25 PM	9.09	9.09	9.05	9.05	20887
7/1/2016	2:26 PM	9.1	9.1	9.07	9.07	15800
7/1/2016	2:27 PM	9.14	9.14	9.11	9.12	14852
7/1/2016	2:28 PM	9.09	9.15	9.09	9.14	21155
7/1/2016	2:29 PM	9.13	9.13	9.08	9.085	24636
7/1/2016	2:30 PM	9.16	9.16	9.13	9.13	5440
7/1/2016	2:31 PM	9.16	9.16	9.135	9.16	7714
7/1/2016	2:32 PM	9.14	9.15	9.114	9.15	16190
7/1/2016	2:33 PM	9.22	9.22	9.14	9.14	65730
7/1/2016	2:34 PM	9.22	9.23	9.21	9.23	67248
7/1/2016	2:35 PM	9.23	9.235	9.22	9.22	26276
7/1/2016	2:36 PM	9.2	9.23	9.18	9.23	17357
7/1/2016	2:37 PM	9.19	9.2	9.18	9.2	12600
7/1/2016	2:38 PM	9.28	9.29	9.2	9.2	33901
7/1/2016	2:39 PM	9.26	9.3	9.26	9.28	34076
7/1/2016	2:40 PM	9.24	9.26	9.22	9.26	17589
7/1/2016	2:41 PM	9.26	9.28	9.25	9.25	25711
7/1/2016	2:42 PM	9.3	9.31	9.27	9.27	38931
7/1/2016	2:43 PM	9.34	9.35	9.3	9.3	51540
7/1/2016	2:44 PM	9.31	9.33	9.295	9.33	37612
7/1/2016	2:45 PM	9.32	9.33	9.32	9.32	12754
7/1/2016	2:46 PM	9.31	9.33	9.29	9.33	22664
7/1/2016	2:47 PM	9.3	9.34	9.3	9.315	40496
7/1/2016	2:48 PM	9.29	9.3	9.27	9.29	23247
7/1/2016	2:49 PM	9.26	9.28	9.245	9.28	15653
7/1/2016	2:50 PM	9.24	9.28	9.24	9.265	13500
7/1/2016	2:51 PM	9.21	9.24	9.2	9.24	25320
7/1/2016	2:52 PM	9.22	9.24	9.22	9.22	7010
7/1/2016	2:53 PM	9.26	9.26	9.23	9.23	33946
7/1/2016	2:54 PM	9.27	9.275	9.26	9.26	9200
7/1/2016	2:55 PM	9.27	9.27	9.27	9.27	5163
7/1/2016	2:56 PM	9.3	9.3	9.27	9.27	9274
7/1/2016	2:57 PM	9.21	9.3	9.21	9.3	36157
7/1/2016	2:58 PM	9.13	9.21	9.13	9.21	40589
7/1/2016	2:59 PM	9.14	9.15	9.12	9.13	19188
7/1/2016	3:00 PM	9.15	9.165	9.15	9.15	6332
7/1/2016	3:01 PM	9.08	9.14	9.08	9.14	48993
7/1/2016	3:02 PM	9.02	9.08	9.02	9.08	15282
7/1/2016	3:03 PM	9.07	9.08	9.02	9.02	18041
7/1/2016	3:04 PM	9.06	9.06	9.04	9.05	13500
7/1/2016	3:05 PM	9.09	9.1	9.07	9.07	31969
7/1/2016	3:06 PM	8.96	9.09	8.96	9.09	84728
7/1/2016	3:07 PM	8.93	8.98	8.915	8.96	50376
7/1/2016	3:08 PM	8.89	8.95	8.89	8.91	82617
7/1/2016	3:09 PM	8.885	8.91	8.86	8.89	44050
7/1/2016	3:10 PM	8.94	8.945	8.87	8.89	21304
7/1/2016	3:11 PM	8.93	8.94	8.92	8.935	6174
7/1/2016	3:12 PM	8.9	8.94	8.89	8.935	26580
7/1/2016	3:13 PM	8.92	8.92	8.9	8.9	9600
7/1/2016	3:14 PM	8.91	8.92	8.91	8.91	19214
7/1/2016	3:15 PM	8.92	8.92	8.88	8.9	42450
7/1/2016	3:16 PM	8.9	8.91	8.885	8.91	30261
7/1/2016	3:17 PM	8.86	8.89	8.86	8.89	36272
7/1/2016	3:18 PM	8.91	8.92	8.87	8.87	37980
7/1/2016	3:19 PM	8.87	8.91	8.86	8.91	18500
7/1/2016	3:20 PM	8.87	8.874	8.87	8.87	6700
7/1/2016	3:21 PM	8.87	8.88	8.865	8.865	9225
7/1/2016	3:22 PM	8.91	8.91	8.87	8.87	15842
7/1/2016	3:23 PM	8.91	8.91	8.91	8.91	200
7/1/2016	3:24 PM	8.91	8.915	8.905	8.905	11776
7/1/2016	3:25 PM	8.93	8.94	8.9	8.9	36056
7/1/2016	3:26 PM	8.94	8.945	8.91	8.92	18936
7/1/2016	3:27 PM	8.92	8.94	8.92	8.94	38959
7/1/2016	3:28 PM	8.96	8.96	8.93	8.93	13563
7/1/2016	3:29 PM	8.89	8.95	8.89	8.95	25880
7/1/2016	3:30 PM	8.89	8.89	8.87	8.89	12470
7/1/2016	3:31 PM	8.88	8.92	8.87	8.9	25721
7/1/2016	3:32 PM	8.89	8.9	8.84	8.88	108793
7/1/2016	3:33 PM	8.9	8.9	8.88	8.89	11600
7/1/2016	3:34 PM	8.94	8.94	8.89	8.9	28012
7/1/2016	3:35 PM	8.92	8.95	8.9	8.95	14383
7/1/2016	3:36 PM	8.86	8.94	8.86	8.93	56652
7/1/2016	3:37 PM	8.91	8.91	8.86	8.86	24689
7/1/2016	3:38 PM	8.94	8.95	8.91	8.91	56444
7/1/2016	3:39 PM	8.96	8.96	8.92	8.95	38410
7/1/2016	3:40 PM	9	9.04	8.97	8.97	73182
7/1/2016	3:41 PM	9	9	8.96	9	32600
7/1/2016	3:42 PM	8.96	9	8.96	9	21624
7/1/2016	3:43 PM	8.92	8.96	8.92	8.96	9720
7/1/2016	3:44 PM	8.895	8.93	8.89	8.93	32065
7/1/2016	3:45 PM	8.94	8.94	8.89	8.9	23251
7/1/2016	3:46 PM	8.95	8.95	8.93	8.93	17800
7/1/2016	3:47 PM	8.95	8.975	8.94	8.95	34213
7/1/2016	3:48 PM	8.93	8.95	8.92	8.95	16336
7/1/2016	3:49 PM	8.96	8.965	8.93	8.93	25693
7/1/2016	3:50 PM	8.93	8.976	8.93	8.97	13414
7/1/2016	3:51 PM	8.895	8.93	8.88	8.93	37834
7/1/2016	3:52 PM	8.87	8.89	8.86	8.89	51835
7/1/2016	3:53 PM	8.86	8.88	8.84	8.86	40655
7/1/2016	3:54 PM	8.88	8.88	8.86	8.87	23929
7/1/2016	3:55 PM	8.88	8.88	8.86	8.87	26215
7/1/2016	3:56 PM	8.85	8.89	8.83	8.88	120193
7/1/2016	3:57 PM	8.81	8.865	8.81	8.86	31157
7/1/2016	3:58 PM	8.83	8.84	8.81	8.81	54276
7/1/2016	3:59 PM	8.82	8.83	8.805	8.83	72083
7/1/2016	4:00 PM	8.85	8.85	8.81	8.82	242132
7/5/2016	9:31 AM	9.15	9.2	9.09	9.18	76286
7/5/2016	9:32 AM	9.15	9.21	9.14	9.15	53942
7/5/2016	9:33 AM	9.19	9.19	9.15	9.15	38999
7/5/2016	9:34 AM	9.22	9.23	9.17	9.18	23647
7/5/2016	9:35 AM	9.265	9.29	9.23	9.23	47130
7/5/2016	9:36 AM	9.29	9.3	9.25	9.28	41031
7/5/2016	9:37 AM	9.25	9.31	9.25	9.29	37249
7/5/2016	9:38 AM	9.265	9.29	9.23	9.25	60290
7/5/2016	9:39 AM	9.34	9.345	9.265	9.27	42302
7/5/2016	9:40 AM	9.32	9.35	9.29	9.34	53313
7/5/2016	9:41 AM	9.35	9.365	9.29	9.32	31853
7/5/2016	9:42 AM	9.395	9.41	9.36	9.36	57105
7/5/2016	9:43 AM	9.39	9.4	9.36	9.39	35282
7/5/2016	9:44 AM	9.38	9.43	9.37	9.4	37536
7/5/2016	9:45 AM	9.33	9.395	9.31	9.38	35439
7/5/2016	9:46 AM	9.47	9.49	9.35	9.35	66774
7/5/2016	9:47 AM	9.43	9.465	9.43	9.465	44481
7/5/2016	9:48 AM	9.47	9.48	9.42	9.43	33302
7/5/2016	9:49 AM	9.43	9.47	9.43	9.47	41388
7/5/2016	9:50 AM	9.43	9.43	9.38	9.43	96673
7/5/2016	9:51 AM	9.47	9.47	9.43	9.44	26032
7/5/2016	9:52 AM	9.4	9.465	9.4	9.465	54824
7/5/2016	9:53 AM	9.4	9.41	9.38	9.4	29284
7/5/2016	9:54 AM	9.4	9.425	9.39	9.4	27705
7/5/2016	9:55 AM	9.385	9.41	9.375	9.41	17122
7/5/2016	9:56 AM	9.38	9.4	9.353	9.38	38503
7/5/2016	9:57 AM	9.31	9.41	9.31	9.38	100273
7/5/2016	9:58 AM	9.27	9.315	9.27	9.31	64884
7/5/2016	9:59 AM	9.296	9.3	9.27	9.27	24513
7/5/2016	10:00 AM	9.3	9.31	9.28	9.3	27762
7/5/2016	10:01 AM	9.385	9.39	9.309	9.309	44568
7/5/2016	10:02 AM	9.33	9.385	9.32	9.385	25698
7/5/2016	10:03 AM	9.33	9.34	9.315	9.33	27867
7/5/2016	10:04 AM	9.29	9.34	9.29	9.33	19424
7/5/2016	10:05 AM	9.28	9.3	9.28	9.29	19740
7/5/2016	10:06 AM	9.275	9.315	9.265	9.29	71306
7/5/2016	10:07 AM	9.26	9.275	9.25	9.275	34559
7/5/2016	10:08 AM	9.26	9.27	9.25	9.26	26772
7/5/2016	10:09 AM	9.25	9.25	9.205	9.25	47226
7/5/2016	10:10 AM	9.3	9.315	9.26	9.26	47389
7/5/2016	10:11 AM	9.41	9.41	9.31	9.31	74593
7/5/2016	10:12 AM	9.435	9.44	9.355	9.405	62999
7/5/2016	10:13 AM	9.37	9.44	9.37	9.435	39892
7/5/2016	10:14 AM	9.36	9.4	9.35	9.38	16795
7/5/2016	10:15 AM	9.34	9.35	9.295	9.35	36414
7/5/2016	10:16 AM	9.32	9.365	9.315	9.35	25902
7/5/2016	10:17 AM	9.36	9.36	9.31	9.32	22907
7/5/2016	10:18 AM	9.34	9.37	9.34	9.37	23062
7/5/2016	10:19 AM	9.3	9.34	9.295	9.34	38700
7/5/2016	10:20 AM	9.34	9.34	9.28	9.3	27798
7/5/2016	10:21 AM	9.35	9.37	9.33	9.33	33746
7/5/2016	10:22 AM	9.29	9.34	9.28	9.34	21232
7/5/2016	10:23 AM	9.27	9.3	9.265	9.29	27217
7/5/2016	10:24 AM	9.2	9.26	9.2	9.26	41269
7/5/2016	10:25 AM	9.21	9.23	9.195	9.2	53288
7/5/2016	10:26 AM	9.25	9.25	9.21	9.21	21376
7/5/2016	10:27 AM	9.26	9.26	9.225	9.25	39656
7/5/2016	10:28 AM	9.27	9.32	9.27	9.27	44832
7/5/2016	10:29 AM	9.25	9.27	9.23	9.27	28504
7/5/2016	10:30 AM	9.22	9.25	9.21	9.25	38092
7/5/2016	10:31 AM	9.19	9.235	9.18	9.23	40108
7/5/2016	10:32 AM	9.19	9.195	9.18	9.19	14828
7/5/2016	10:33 AM	9.22	9.23	9.19	9.19	31599
7/5/2016	10:34 AM	9.2	9.22	9.18	9.22	52165
7/5/2016	10:35 AM	9.16	9.19	9.15	9.19	43633
7/5/2016	10:36 AM	9.21	9.23	9.16	9.16	47984
7/5/2016	10:37 AM	9.22	9.23	9.18	9.21	39093
7/5/2016	10:38 AM	9.23	9.24	9.22	9.23	30841
7/5/2016	10:39 AM	9.24	9.25	9.21	9.22	31750
7/5/2016	10:40 AM	9.23	9.25	9.22	9.24	35143
7/5/2016	10:41 AM	9.2	9.24	9.18	9.23	42447
7/5/2016	10:42 AM	9.19	9.21	9.19	9.21	22842
7/5/2016	10:43 AM	9.13	9.21	9.13	9.19	40460
7/5/2016	10:44 AM	9.13	9.14	9.112	9.14	23430
7/5/2016	10:45 AM	9.2	9.2	9.14	9.145	26102
7/5/2016	10:46 AM	9.21	9.24	9.2	9.2	50041
7/5/2016	10:47 AM	9.25	9.27	9.22	9.22	32051
7/5/2016	10:48 AM	9.23	9.25	9.22	9.24	10342
7/5/2016	10:49 AM	9.18	9.22	9.18	9.22	13024
7/5/2016	10:50 AM	9.22	9.23	9.19	9.19	23706
7/5/2016	10:51 AM	9.23	9.23	9.22	9.22	7384
7/5/2016	10:52 AM	9.22	9.235	9.22	9.23	14403
7/5/2016	10:53 AM	9.23	9.25	9.22	9.22	31818
7/5/2016	10:54 AM	9.27	9.277	9.24	9.24	21100
7/5/2016	10:55 AM	9.27	9.27	9.26	9.27	26119
7/5/2016	10:56 AM	9.23	9.28	9.224	9.28	27008
7/5/2016	10:57 AM	9.27	9.28	9.24	9.24	21800
7/5/2016	10:58 AM	9.27	9.29	9.26	9.275	44614
7/5/2016	10:59 AM	9.27	9.27	9.22	9.26	19553
7/5/2016	11:00 AM	9.29	9.29	9.27	9.28	5474
7/5/2016	11:01 AM	9.28	9.32	9.28	9.3	29602
7/5/2016	11:02 AM	9.31	9.31	9.28	9.28	29508
7/5/2016	11:03 AM	9.37	9.37	9.3	9.3	42861
7/5/2016	11:04 AM	9.34	9.4	9.34	9.38	33310
7/5/2016	11:05 AM	9.33	9.34	9.31	9.34	13835
7/5/2016	11:06 AM	9.35	9.37	9.345	9.345	41483
7/5/2016	11:07 AM	9.37	9.37	9.33	9.35	35049
7/5/2016	11:08 AM	9.42	9.43	9.38	9.38	72989
7/5/2016	11:09 AM	9.37	9.43	9.365	9.42	22944
7/5/2016	11:10 AM	9.35	9.38	9.33	9.38	35063
7/5/2016	11:11 AM	9.41	9.41	9.36	9.36	24001
7/5/2016	11:12 AM	9.42	9.43	9.39	9.41	24731
7/5/2016	11:13 AM	9.43	9.43	9.425	9.425	7369
7/5/2016	11:14 AM	9.41	9.43	9.4	9.43	43219
7/5/2016	11:15 AM	9.41	9.46	9.41	9.42	67813
7/5/2016	11:16 AM	9.26	9.4	9.23	9.4	146962
7/5/2016	11:17 AM	9.29	9.31	9.26	9.27	31356
7/5/2016	11:18 AM	9.21	9.28	9.2	9.28	28861
7/5/2016	11:19 AM	9.22	9.23	9.21	9.21	24572
7/5/2016	11:20 AM	9.22	9.23	9.21	9.22	16802
7/5/2016	11:21 AM	9.23	9.23	9.21	9.21	8000
7/5/2016	11:22 AM	9.225	9.24	9.21	9.22	24532
7/5/2016	11:23 AM	9.16	9.23	9.16	9.23	45872
7/5/2016	11:24 AM	9.19	9.19	9.16	9.16	12700
7/5/2016	11:25 AM	9.18	9.22	9.18	9.2	31600
7/5/2016	11:26 AM	9.21	9.21	9.18	9.18	35605
7/5/2016	11:27 AM	9.22	9.23	9.22	9.22	16900
7/5/2016	11:28 AM	9.269	9.269	9.23	9.23	21640
7/5/2016	11:29 AM	9.23	9.26	9.22	9.26	9100
7/5/2016	11:30 AM	9.25	9.25	9.22	9.24	11700
7/5/2016	11:31 AM	9.24	9.26	9.235	9.26	16432
7/5/2016	11:32 AM	9.28	9.28	9.24	9.24	15452
7/5/2016	11:33 AM	9.27	9.3	9.26	9.28	31055
7/5/2016	11:34 AM	9.27	9.27	9.26	9.27	26296
7/5/2016	11:35 AM	9.29	9.29	9.25	9.26	18500
7/5/2016	11:36 AM	9.29	9.3	9.28	9.28	7031
7/5/2016	11:37 AM	9.3	9.3	9.29	9.29	6756
7/5/2016	11:38 AM	9.3	9.31	9.29	9.3	16374
7/5/2016	11:39 AM	9.29	9.31	9.29	9.3	9900
7/5/2016	11:40 AM	9.27	9.28	9.26	9.28	12711
7/5/2016	11:41 AM	9.31	9.31	9.28	9.28	16371
7/5/2016	11:42 AM	9.3	9.305	9.29	9.305	17833
7/5/2016	11:43 AM	9.34	9.34	9.3	9.31	26725
7/5/2016	11:44 AM	9.35	9.35	9.34	9.35	8282
7/5/2016	11:45 AM	9.35	9.35	9.345	9.345	17309
7/5/2016	11:46 AM	9.37	9.39	9.36	9.36	22300
7/5/2016	11:47 AM	9.35	9.37	9.35	9.37	6900
7/5/2016	11:48 AM	9.38	9.38	9.35	9.35	22370
7/5/2016	11:49 AM	9.37	9.39	9.36	9.38	26981
7/5/2016	11:50 AM	9.37	9.37	9.36	9.36	5700
7/5/2016	11:51 AM	9.43	9.43	9.38	9.38	45290
7/5/2016	11:52 AM	9.41	9.44	9.41	9.42	73056
7/5/2016	11:53 AM	9.4	9.43	9.395	9.42	20795
7/5/2016	11:54 AM	9.38	9.4	9.38	9.391	15611
7/5/2016	11:55 AM	9.37	9.38	9.36	9.38	10605
7/5/2016	11:56 AM	9.38	9.38	9.37	9.37	9550
7/5/2016	11:57 AM	9.42	9.42	9.39	9.39	26310
7/5/2016	11:58 AM	9.41	9.42	9.41	9.42	6800
7/5/2016	11:59 AM	9.37	9.415	9.36	9.415	21820
7/5/2016	12:00 PM	9.38	9.39	9.37	9.37	26988
7/5/2016	12:01 PM	9.38	9.4	9.38	9.385	14018
7/5/2016	12:02 PM	9.38	9.39	9.36	9.38	17900
7/5/2016	12:03 PM	9.37	9.38	9.365	9.38	3850
7/5/2016	12:04 PM	9.39	9.39	9.365	9.37	9080
7/5/2016	12:05 PM	9.38	9.39	9.38	9.39	5900
7/5/2016	12:06 PM	9.42	9.42	9.385	9.385	20987
7/5/2016	12:07 PM	9.42	9.42	9.41	9.42	9837
7/5/2016	12:08 PM	9.4	9.42	9.4	9.42	12896
7/5/2016	12:09 PM	9.39	9.4	9.38	9.4	11867
7/5/2016	12:10 PM	9.42	9.42	9.39	9.391	20483
7/5/2016	12:11 PM	9.41	9.425	9.41	9.425	3000
7/5/2016	12:12 PM	9.39	9.42	9.39	9.41	9950
7/5/2016	12:13 PM	9.4	9.401	9.39	9.39	11200
7/5/2016	12:14 PM	9.41	9.411	9.4	9.4	18480
7/5/2016	12:15 PM	9.41	9.415	9.4	9.415	11200
7/5/2016	12:16 PM	9.37	9.41	9.37	9.41	18500
7/5/2016	12:17 PM	9.35	9.371	9.35	9.371	23513
7/5/2016	12:18 PM	9.36	9.36	9.35	9.35	5675
7/5/2016	12:19 PM	9.34	9.35	9.34	9.35	15832
7/5/2016	12:20 PM	9.33	9.34	9.33	9.34	12790
7/5/2016	12:21 PM	9.35	9.35	9.33	9.33	13774
7/5/2016	12:22 PM	9.33	9.35	9.33	9.35	8595
7/5/2016	12:23 PM	9.33	9.33	9.33	9.33	900
7/5/2016	12:24 PM	9.34	9.34	9.33	9.331	9906
7/5/2016	12:25 PM	9.345	9.35	9.33	9.33	8500
7/5/2016	12:26 PM	9.35	9.35	9.335	9.34	11900
7/5/2016	12:27 PM	9.35	9.35	9.35	9.35	1200
7/5/2016	12:28 PM	9.34	9.35	9.34	9.35	1500
7/5/2016	12:29 PM	9.31	9.33	9.3	9.33	8300
7/5/2016	12:30 PM	9.29	9.33	9.29	9.31	23108
7/5/2016	12:31 PM	9.32	9.32	9.3	9.3	4818
7/5/2016	12:32 PM	9.33	9.34	9.32	9.33	11700
7/5/2016	12:33 PM	9.35	9.35	9.34	9.34	2948
7/5/2016	12:34 PM	9.34	9.36	9.34	9.35	4200
7/5/2016	12:35 PM	9.34	9.35	9.34	9.35	13644
7/5/2016	12:36 PM	9.36	9.36	9.34	9.34	6000
7/5/2016	12:37 PM	9.36	9.36	9.34	9.35	5150
7/5/2016	12:38 PM	9.385	9.39	9.36	9.36	11700
7/5/2016	12:39 PM	9.41	9.42	9.39	9.39	42401
7/5/2016	12:40 PM	9.4	9.415	9.4	9.41	7624
7/5/2016	12:41 PM	9.39	9.4	9.38	9.4	3500
7/5/2016	12:42 PM	9.41	9.42	9.4	9.4	4568
7/5/2016	12:43 PM	9.4	9.415	9.4	9.41	4100
7/5/2016	12:44 PM	9.4	9.4	9.4	9.4	300
7/5/2016	12:45 PM	9.4	9.415	9.39	9.41	6300
7/5/2016	12:46 PM	9.39	9.39	9.38	9.39	6500
7/5/2016	12:47 PM	9.38	9.39	9.365	9.39	9000
7/5/2016	12:48 PM	9.39	9.4	9.385	9.39	19100
7/5/2016	12:49 PM	9.38	9.39	9.38	9.39	6750
7/5/2016	12:50 PM	9.4	9.4	9.38	9.38	14500
7/5/2016	12:51 PM	9.44	9.44	9.405	9.405	19910
7/5/2016	12:52 PM	9.48	9.48	9.44	9.44	36056
7/5/2016	12:53 PM	9.45	9.476	9.44	9.475	20533
7/5/2016	12:54 PM	9.43	9.45	9.43	9.45	5900
7/5/2016	12:55 PM	9.44	9.46	9.435	9.44	7800
7/5/2016	12:56 PM	9.45	9.465	9.45	9.455	14477
7/5/2016	12:57 PM	9.45	9.46	9.445	9.445	9300
7/5/2016	12:58 PM	9.44	9.45	9.44	9.445	7723
7/5/2016	12:59 PM	9.44	9.44	9.44	9.44	3000
7/5/2016	1:00 PM	9.41	9.41	9.4	9.41	7960
7/5/2016	1:01 PM	9.41	9.41	9.4	9.41	7100
7/5/2016	1:02 PM	9.43	9.44	9.42	9.42	18417
7/5/2016	1:03 PM	9.46	9.46	9.43	9.43	17740
7/5/2016	1:04 PM	9.45	9.46	9.45	9.46	3988
7/5/2016	1:05 PM	9.46	9.46	9.45	9.45	4500
7/5/2016	1:06 PM	9.55	9.55	9.47	9.47	124480
7/5/2016	1:07 PM	9.52	9.55	9.51	9.545	14634
7/5/2016	1:08 PM	9.501	9.525	9.5	9.525	10771
7/5/2016	1:09 PM	9.49	9.5	9.475	9.5	20245
7/5/2016	1:10 PM	9.49	9.49	9.48	9.48	4100
7/5/2016	1:11 PM	9.49	9.5	9.485	9.49	4400
7/5/2016	1:12 PM	9.5	9.5	9.485	9.485	3700
7/5/2016	1:13 PM	9.52	9.53	9.5	9.505	15603
7/5/2016	1:14 PM	9.56	9.56	9.51	9.515	23949
7/5/2016	1:15 PM	9.59	9.59	9.56	9.56	73390
7/5/2016	1:16 PM	9.6	9.6	9.59	9.59	37829
7/5/2016	1:17 PM	9.59	9.595	9.581	9.595	7412
7/5/2016	1:18 PM	9.59	9.59	9.58	9.58	1575
7/5/2016	1:19 PM	9.61	9.62	9.59	9.59	32003
7/5/2016	1:20 PM	9.61	9.62	9.61	9.62	35443
7/5/2016	1:21 PM	9.64	9.65	9.61	9.61	31705
7/5/2016	1:22 PM	9.63	9.64	9.63	9.64	35141
7/5/2016	1:23 PM	9.62	9.63	9.62	9.63	8800
7/5/2016	1:24 PM	9.621	9.621	9.62	9.62	1750
7/5/2016	1:25 PM	9.6	9.62	9.59	9.62	17330
7/5/2016	1:26 PM	9.595	9.6	9.581	9.6	4901
7/5/2016	1:27 PM	9.615	9.615	9.59	9.59	31139
7/5/2016	1:28 PM	9.57	9.61	9.57	9.61	17504
7/5/2016	1:29 PM	9.62	9.62	9.58	9.58	21341
7/5/2016	1:30 PM	9.62	9.62	9.605	9.615	44200
7/5/2016	1:31 PM	9.63	9.63	9.62	9.63	12205
7/5/2016	1:32 PM	9.625	9.64	9.62	9.63	8095
7/5/2016	1:33 PM	9.64	9.66	9.63	9.63	14624
7/5/2016	1:34 PM	9.62	9.63	9.605	9.63	9160
7/5/2016	1:35 PM	9.63	9.635	9.63	9.63	15900
7/5/2016	1:36 PM	9.62	9.63	9.62	9.63	2710
7/5/2016	1:37 PM	9.61	9.64	9.61	9.63	9844
7/5/2016	1:38 PM	9.63	9.63	9.615	9.615	6000
7/5/2016	1:39 PM	9.67	9.68	9.62	9.625	30776
7/5/2016	1:40 PM	9.71	9.71	9.66	9.67	40777
7/5/2016	1:41 PM	9.7	9.71	9.7	9.71	25225
7/5/2016	1:42 PM	9.69	9.71	9.69	9.695	7098
7/5/2016	1:43 PM	9.71	9.73	9.7	9.7	25370
7/5/2016	1:44 PM	9.73	9.74	9.7	9.7	14139
7/5/2016	1:45 PM	9.74	9.74	9.73	9.73	10491
7/5/2016	1:46 PM	9.78	9.79	9.74	9.74	87360
7/5/2016	1:47 PM	9.78	9.8	9.78	9.78	16356
7/5/2016	1:48 PM	9.79	9.79	9.775	9.78	18959
7/5/2016	1:49 PM	9.72	9.79	9.72	9.79	16490
7/5/2016	1:50 PM	9.74	9.74	9.72	9.72	11885
7/5/2016	1:51 PM	9.75	9.76	9.74	9.74	5500
7/5/2016	1:52 PM	9.74	9.74	9.73	9.735	9266
7/5/2016	1:53 PM	9.76	9.77	9.75	9.75	13200
7/5/2016	1:54 PM	9.77	9.79	9.76	9.76	8700
7/5/2016	1:55 PM	9.82	9.83	9.77	9.77	47009
7/5/2016	1:56 PM	9.78	9.81	9.77	9.81	12000
7/5/2016	1:57 PM	9.78	9.78	9.76	9.77	8500
7/5/2016	1:58 PM	9.78	9.785	9.77	9.785	3250
7/5/2016	1:59 PM	9.74	9.78	9.74	9.78	6501
7/5/2016	2:00 PM	9.72	9.74	9.72	9.735	10826
7/5/2016	2:01 PM	9.731	9.741	9.731	9.74	13600
7/5/2016	2:02 PM	9.72	9.741	9.72	9.73	5700
7/5/2016	2:03 PM	9.71	9.72	9.69	9.72	30108
7/5/2016	2:04 PM	9.68	9.705	9.68	9.705	17480
7/5/2016	2:05 PM	9.65	9.671	9.63	9.671	17345
7/5/2016	2:06 PM	9.69	9.69	9.65	9.65	12567
7/5/2016	2:07 PM	9.66	9.691	9.65	9.691	28830
7/5/2016	2:08 PM	9.66	9.66	9.65	9.66	10000
7/5/2016	2:09 PM	9.64	9.68	9.64	9.66	10566
7/5/2016	2:10 PM	9.67	9.68	9.65	9.65	8693
7/5/2016	2:11 PM	9.61	9.68	9.61	9.68	28800
7/5/2016	2:12 PM	9.61	9.62	9.6	9.62	11813
7/5/2016	2:13 PM	9.61	9.62	9.59	9.6	22168
7/5/2016	2:14 PM	9.56	9.6	9.55	9.6	37247
7/5/2016	2:15 PM	9.55	9.57	9.55	9.57	23041
7/5/2016	2:16 PM	9.491	9.551	9.49	9.55	95482
7/5/2016	2:17 PM	9.48	9.495	9.475	9.49	25768
7/5/2016	2:18 PM	9.51	9.51	9.455	9.47	32588
7/5/2016	2:19 PM	9.55	9.55	9.51	9.51	15300
7/5/2016	2:20 PM	9.55	9.56	9.535	9.55	17153
7/5/2016	2:21 PM	9.55	9.56	9.55	9.55	16050
7/5/2016	2:22 PM	9.54	9.55	9.54	9.54	12187
7/5/2016	2:23 PM	9.59	9.6	9.55	9.55	25858
7/5/2016	2:24 PM	9.58	9.59	9.58	9.59	12436
7/5/2016	2:25 PM	9.57	9.62	9.56	9.59	31742
7/5/2016	2:26 PM	9.61	9.61	9.57	9.57	11325
7/5/2016	2:27 PM	9.605	9.605	9.59	9.6	18986
7/5/2016	2:28 PM	9.62	9.64	9.61	9.61	14300
7/5/2016	2:29 PM	9.63	9.63	9.6	9.62	12600
7/5/2016	2:30 PM	9.6	9.62	9.6	9.62	3873
7/5/2016	2:31 PM	9.63	9.63	9.61	9.61	6500
7/5/2016	2:32 PM	9.59	9.625	9.59	9.625	13700
7/5/2016	2:33 PM	9.57	9.59	9.56	9.59	16408
7/5/2016	2:34 PM	9.58	9.585	9.56	9.56	7815
7/5/2016	2:35 PM	9.56	9.58	9.56	9.58	11300
7/5/2016	2:36 PM	9.62	9.62	9.56	9.56	28157
7/5/2016	2:37 PM	9.61	9.63	9.61	9.62	10800
7/5/2016	2:38 PM	9.58	9.61	9.58	9.61	9500
7/5/2016	2:39 PM	9.57	9.59	9.57	9.59	7840
7/5/2016	2:40 PM	9.63	9.64	9.58	9.58	20238
7/5/2016	2:41 PM	9.63	9.63	9.62	9.63	11200
7/5/2016	2:42 PM	9.68	9.69	9.64	9.64	30090
7/5/2016	2:43 PM	9.671	9.68	9.67	9.67	11633
7/5/2016	2:44 PM	9.66	9.67	9.65	9.67	2100
7/5/2016	2:45 PM	9.65	9.67	9.65	9.67	11780
7/5/2016	2:46 PM	9.63	9.65	9.605	9.65	22630
7/5/2016	2:47 PM	9.69	9.697	9.63	9.63	20485
7/5/2016	2:48 PM	9.68	9.7	9.68	9.695	12560
7/5/2016	2:49 PM	9.69	9.705	9.68	9.68	10540
7/5/2016	2:50 PM	9.7	9.73	9.69	9.695	20442
7/5/2016	2:51 PM	9.71	9.71	9.7	9.7	11484
7/5/2016	2:52 PM	9.745	9.745	9.71	9.71	26369
7/5/2016	2:53 PM	9.72	9.75	9.72	9.75	17400
7/5/2016	2:54 PM	9.67	9.73	9.67	9.73	26750
7/5/2016	2:55 PM	9.71	9.71	9.67	9.67	12500
7/5/2016	2:56 PM	9.71	9.74	9.71	9.72	17902
7/5/2016	2:57 PM	9.71	9.71	9.695	9.7	11429
7/5/2016	2:58 PM	9.66	9.71	9.66	9.7	13848
7/5/2016	2:59 PM	9.65	9.665	9.65	9.65	13758
7/5/2016	3:00 PM	9.69	9.69	9.65	9.65	14433
7/5/2016	3:01 PM	9.68	9.7	9.68	9.69	5600
7/5/2016	3:02 PM	9.67	9.69	9.665	9.69	9364
7/5/2016	3:03 PM	9.68	9.685	9.68	9.68	3400
7/5/2016	3:04 PM	9.67	9.69	9.67	9.68	13900
7/5/2016	3:05 PM	9.6	9.67	9.6	9.67	18923
7/5/2016	3:06 PM	9.64	9.64	9.605	9.605	18604
7/5/2016	3:07 PM	9.68	9.68	9.64	9.64	14586
7/5/2016	3:08 PM	9.65	9.67	9.64	9.67	14440
7/5/2016	3:09 PM	9.63	9.64	9.61	9.64	12200
7/5/2016	3:10 PM	9.63	9.63	9.63	9.63	1600
7/5/2016	3:11 PM	9.63	9.63	9.63	9.63	2207
7/5/2016	3:12 PM	9.59	9.62	9.59	9.62	22125
7/5/2016	3:13 PM	9.6	9.63	9.6	9.6	8763
7/5/2016	3:14 PM	9.62	9.64	9.6	9.6	25283
7/5/2016	3:15 PM	9.63	9.63	9.58	9.61	29848
7/5/2016	3:16 PM	9.63	9.66	9.63	9.63	32497
7/5/2016	3:17 PM	9.65	9.65	9.64	9.64	13556
7/5/2016	3:18 PM	9.64	9.65	9.64	9.65	6994
7/5/2016	3:19 PM	9.585	9.63	9.58	9.63	29341
7/5/2016	3:20 PM	9.59	9.59	9.55	9.58	23909
7/5/2016	3:21 PM	9.59	9.59	9.57	9.58	12924
7/5/2016	3:22 PM	9.61	9.61	9.59	9.59	23200
7/5/2016	3:23 PM	9.61	9.61	9.59	9.6	11881
7/5/2016	3:24 PM	9.6	9.61	9.6	9.61	5800
7/5/2016	3:25 PM	9.56	9.59	9.56	9.59	6856
7/5/2016	3:26 PM	9.55	9.55	9.55	9.55	9400
7/5/2016	3:27 PM	9.55	9.565	9.55	9.55	9369
7/5/2016	3:28 PM	9.54	9.54	9.54	9.54	4700
7/5/2016	3:29 PM	9.51	9.54	9.51	9.54	33237
7/5/2016	3:30 PM	9.53	9.53	9.475	9.51	34421
7/5/2016	3:31 PM	9.53	9.56	9.53	9.54	21932
7/5/2016	3:32 PM	9.45	9.53	9.45	9.53	53690
7/5/2016	3:33 PM	9.36	9.44	9.36	9.44	65944
7/5/2016	3:34 PM	9.33	9.37	9.33	9.35	78834
7/5/2016	3:35 PM	9.35	9.35	9.32	9.33	70541
7/5/2016	3:36 PM	9.34	9.34	9.32	9.34	27990
7/5/2016	3:37 PM	9.33	9.35	9.33	9.34	16533
7/5/2016	3:38 PM	9.35	9.365	9.33	9.33	28313
7/5/2016	3:39 PM	9.285	9.34	9.28	9.34	71770
7/5/2016	3:40 PM	9.27	9.285	9.23	9.285	53834
7/5/2016	3:41 PM	9.27	9.29	9.25	9.265	49350
7/5/2016	3:42 PM	9.23	9.26	9.23	9.26	20540
7/5/2016	3:43 PM	9.24	9.24	9.16	9.22	110280
7/5/2016	3:44 PM	9.19	9.23	9.175	9.23	28621
7/5/2016	3:45 PM	9.16	9.185	9.15	9.18	59543
7/5/2016	3:46 PM	9.1	9.16	9.1	9.16	73813
7/5/2016	3:47 PM	9.15	9.15	9.095	9.095	40564
7/5/2016	3:48 PM	9.16	9.195	9.15	9.15	37111
7/5/2016	3:49 PM	9.15	9.16	9.12	9.15	28533
7/5/2016	3:50 PM	9.13	9.155	9.115	9.15	14252
7/5/2016	3:51 PM	9.15	9.15	9.125	9.125	19791
7/5/2016	3:52 PM	9.2	9.205	9.16	9.16	21005
7/5/2016	3:53 PM	9.215	9.22	9.2	9.2	36369
7/5/2016	3:54 PM	9.19	9.21	9.19	9.21	19460
7/5/2016	3:55 PM	9.17	9.19	9.16	9.19	20695
7/5/2016	3:56 PM	9.2	9.2	9.17	9.17	20810
7/5/2016	3:57 PM	9.2	9.205	9.19	9.2	23763
7/5/2016	3:58 PM	9.18	9.205	9.18	9.2	33498
7/5/2016	3:59 PM	9.15	9.18	9.15	9.18	36978
7/5/2016	4:00 PM	9.15	9.16	9.145	9.15	127114
7/6/2016	9:31 AM	9.48	9.5	9.41	9.44	58136
7/6/2016	9:32 AM	9.42	9.49	9.4	9.48	57704
7/6/2016	9:33 AM	9.415	9.46	9.38	9.41	36974
7/6/2016	9:34 AM	9.41	9.45	9.41	9.41	39152
7/6/2016	9:35 AM	9.51	9.51	9.41	9.41	89944
7/6/2016	9:36 AM	9.53	9.55	9.505	9.505	33850
7/6/2016	9:37 AM	9.51	9.55	9.49	9.53	75268
7/6/2016	9:38 AM	9.54	9.62	9.53	9.53	141663
7/6/2016	9:39 AM	9.56	9.59	9.53	9.54	34705
7/6/2016	9:40 AM	9.56	9.59	9.54	9.57	41975
7/6/2016	9:41 AM	9.55	9.6	9.55	9.57	48901
7/6/2016	9:42 AM	9.56	9.62	9.55	9.555	70942
7/6/2016	9:43 AM	9.61	9.625	9.57	9.57	30930
7/6/2016	9:44 AM	9.58	9.62	9.57	9.62	30045
7/6/2016	9:45 AM	9.56	9.59	9.55	9.58	24730
7/6/2016	9:46 AM	9.63	9.63	9.565	9.57	47415
7/6/2016	9:47 AM	9.55	9.63	9.55	9.63	33354
7/6/2016	9:48 AM	9.59	9.59	9.555	9.56	22994
7/6/2016	9:49 AM	9.59	9.62	9.58	9.6	51990
7/6/2016	9:50 AM	9.61	9.62	9.58	9.59	36810
7/6/2016	9:51 AM	9.55	9.61	9.55	9.61	54678
7/6/2016	9:52 AM	9.58	9.59	9.55	9.55	40678
7/6/2016	9:53 AM	9.6	9.61	9.58	9.58	68893
7/6/2016	9:54 AM	9.59	9.61	9.59	9.59	17068
7/6/2016	9:55 AM	9.57	9.58	9.54	9.58	31123
7/6/2016	9:56 AM	9.52	9.56	9.5	9.56	62822
7/6/2016	9:57 AM	9.49	9.52	9.475	9.52	64375
7/6/2016	9:58 AM	9.51	9.515	9.5	9.5	35977
7/6/2016	9:59 AM	9.51	9.51	9.5	9.51	45500
7/6/2016	10:00 AM	9.47	9.51	9.46	9.51	34660
7/6/2016	10:01 AM	9.42	9.49	9.415	9.47	62275
7/6/2016	10:02 AM	9.29	9.41	9.27	9.41	96093
7/6/2016	10:03 AM	9.33	9.33	9.29	9.29	53892
7/6/2016	10:04 AM	9.355	9.355	9.33	9.33	28714
7/6/2016	10:05 AM	9.34	9.39	9.34	9.35	41061
7/6/2016	10:06 AM	9.43	9.44	9.34	9.34	68601
7/6/2016	10:07 AM	9.44	9.46	9.42	9.425	104004
7/6/2016	10:08 AM	9.46	9.49	9.45	9.45	38985
7/6/2016	10:09 AM	9.46	9.46	9.4	9.45	42163
7/6/2016	10:10 AM	9.44	9.48	9.425	9.46	37125
7/6/2016	10:11 AM	9.45	9.46	9.42	9.44	31918
7/6/2016	10:12 AM	9.42	9.45	9.41	9.445	28100
7/6/2016	10:13 AM	9.43	9.46	9.42	9.42	29911
7/6/2016	10:14 AM	9.44	9.46	9.42	9.43	40776
7/6/2016	10:15 AM	9.38	9.455	9.37	9.44	36100
7/6/2016	10:16 AM	9.41	9.42	9.37	9.37	46783
7/6/2016	10:17 AM	9.5	9.5	9.39	9.41	61327
7/6/2016	10:18 AM	9.55	9.55	9.49	9.5	79466
7/6/2016	10:19 AM	9.56	9.6	9.55	9.55	53323
7/6/2016	10:20 AM	9.58	9.58	9.56	9.56	35600
7/6/2016	10:21 AM	9.55	9.58	9.53	9.58	27342
7/6/2016	10:22 AM	9.54	9.57	9.52	9.56	22527
7/6/2016	10:23 AM	9.5	9.55	9.5	9.54	17500
7/6/2016	10:24 AM	9.53	9.55	9.51	9.51	23520
7/6/2016	10:25 AM	9.55	9.57	9.54	9.54	28845
7/6/2016	10:26 AM	9.55	9.57	9.53	9.56	24900
7/6/2016	10:27 AM	9.51	9.57	9.51	9.55	38645
7/6/2016	10:28 AM	9.54	9.545	9.52	9.52	16305
7/6/2016	10:29 AM	9.59	9.6	9.55	9.55	52703
7/6/2016	10:30 AM	9.64	9.645	9.599	9.6	109009
7/6/2016	10:31 AM	9.71	9.72	9.64	9.64	155162
7/6/2016	10:32 AM	9.67	9.71	9.66	9.71	25510
7/6/2016	10:33 AM	9.66	9.68	9.64	9.67	37248
7/6/2016	10:34 AM	9.63	9.66	9.62	9.66	17698
7/6/2016	10:35 AM	9.65	9.65	9.63	9.63	18581
7/6/2016	10:36 AM	9.67	9.68	9.66	9.66	33298
7/6/2016	10:37 AM	9.64	9.68	9.64	9.68	41847
7/6/2016	10:38 AM	9.58	9.63	9.57	9.63	32432
7/6/2016	10:39 AM	9.57	9.58	9.57	9.58	15160
7/6/2016	10:40 AM	9.53	9.57	9.515	9.57	39400
7/6/2016	10:41 AM	9.55	9.55	9.48	9.52	40389
7/6/2016	10:42 AM	9.55	9.55	9.54	9.55	9800
7/6/2016	10:43 AM	9.485	9.54	9.465	9.54	50664
7/6/2016	10:44 AM	9.47	9.48	9.47	9.48	30442
7/6/2016	10:45 AM	9.48	9.5	9.46	9.47	64128
7/6/2016	10:46 AM	9.51	9.53	9.48	9.48	33792
7/6/2016	10:47 AM	9.49	9.515	9.47	9.51	67407
7/6/2016	10:48 AM	9.55	9.55	9.51	9.51	21800
7/6/2016	10:49 AM	9.56	9.58	9.54	9.54	30600
7/6/2016	10:50 AM	9.51	9.59	9.51	9.56	53566
7/6/2016	10:51 AM	9.475	9.5	9.435	9.5	83077
7/6/2016	10:52 AM	9.43	9.47	9.43	9.47	27270
7/6/2016	10:53 AM	9.43	9.45	9.41	9.42	39191
7/6/2016	10:54 AM	9.45	9.45	9.39	9.43	53402
7/6/2016	10:55 AM	9.42	9.45	9.42	9.45	19600
7/6/2016	10:56 AM	9.42	9.42	9.39	9.41	41050
7/6/2016	10:57 AM	9.43	9.45	9.43	9.43	31177
7/6/2016	10:58 AM	9.44	9.47	9.43	9.43	38904
7/6/2016	10:59 AM	9.42	9.45	9.415	9.44	10393
7/6/2016	11:00 AM	9.34	9.43	9.335	9.42	66562
7/6/2016	11:01 AM	9.33	9.35	9.33	9.34	43475
7/6/2016	11:02 AM	9.34	9.34	9.31	9.33	31129
7/6/2016	11:03 AM	9.35	9.37	9.34	9.34	46089
7/6/2016	11:04 AM	9.33	9.35	9.3	9.35	27500
7/6/2016	11:05 AM	9.33	9.34	9.31	9.34	21425
7/6/2016	11:06 AM	9.235	9.32	9.235	9.32	189742
7/6/2016	11:07 AM	9.26	9.27	9.231	9.231	34446
7/6/2016	11:08 AM	9.23	9.27	9.23	9.25	34799
7/6/2016	11:09 AM	9.24	9.24	9.22	9.23	21630
7/6/2016	11:10 AM	9.22	9.23	9.2	9.23	33890
7/6/2016	11:11 AM	9.16	9.22	9.16	9.22	89373
7/6/2016	11:12 AM	9.13	9.16	9.11	9.16	73345
7/6/2016	11:13 AM	9.15	9.15	9.12	9.12	99571
7/6/2016	11:14 AM	9.13	9.15	9.13	9.145	55945
7/6/2016	11:15 AM	9.17	9.17	9.13	9.13	49519
7/6/2016	11:16 AM	9.16	9.18	9.14	9.17	23453
7/6/2016	11:17 AM	9.17	9.18	9.14	9.16	34720
7/6/2016	11:18 AM	9.16	9.16	9.14	9.16	22592
7/6/2016	11:19 AM	9.12	9.16	9.12	9.16	26950
7/6/2016	11:20 AM	9.14	9.14	9.07	9.12	61889
7/6/2016	11:21 AM	9.16	9.16	9.115	9.13	21740
7/6/2016	11:22 AM	9.19	9.19	9.15	9.16	31561
7/6/2016	11:23 AM	9.22	9.22	9.2	9.2	43485
7/6/2016	11:24 AM	9.23	9.23	9.21	9.23	25380
7/6/2016	11:25 AM	9.205	9.24	9.2	9.23	16400
7/6/2016	11:26 AM	9.21	9.22	9.21	9.21	45217
7/6/2016	11:27 AM	9.18	9.21	9.18	9.21	21316
7/6/2016	11:28 AM	9.25	9.25	9.17	9.18	21613
7/6/2016	11:29 AM	9.25	9.25	9.23	9.25	9424
7/6/2016	11:30 AM	9.26	9.27	9.24	9.245	35780
7/6/2016	11:31 AM	9.21	9.26	9.21	9.26	30122
7/6/2016	11:32 AM	9.19	9.21	9.18	9.21	21574
7/6/2016	11:33 AM	9.16	9.18	9.15	9.18	8546
7/6/2016	11:34 AM	9.19	9.195	9.15	9.16	19860
7/6/2016	11:35 AM	9.23	9.23	9.2	9.2	20500
7/6/2016	11:36 AM	9.19	9.23	9.19	9.23	60523
7/6/2016	11:37 AM	9.21	9.23	9.19	9.19	24451
7/6/2016	11:38 AM	9.21	9.21	9.19	9.21	19542
7/6/2016	11:39 AM	9.22	9.22	9.2	9.2	25780
7/6/2016	11:40 AM	9.17	9.21	9.17	9.21	17101
7/6/2016	11:41 AM	9.14	9.175	9.14	9.175	21728
7/6/2016	11:42 AM	9.14	9.16	9.14	9.14	49158
7/6/2016	11:43 AM	9.16	9.16	9.14	9.15	13119
7/6/2016	11:44 AM	9.21	9.21	9.17	9.17	30099
7/6/2016	11:45 AM	9.16	9.21	9.16	9.21	67116
7/6/2016	11:46 AM	9.14	9.16	9.13	9.16	29581
7/6/2016	11:47 AM	9.16	9.16	9.14	9.14	15150
7/6/2016	11:48 AM	9.18	9.18	9.17	9.17	44563
7/6/2016	11:49 AM	9.13	9.18	9.13	9.18	9766
7/6/2016	11:50 AM	9.15	9.16	9.13	9.13	16761
7/6/2016	11:51 AM	9.17	9.17	9.145	9.15	10317
7/6/2016	11:52 AM	9.15	9.18	9.15	9.18	24091
7/6/2016	11:53 AM	9.15	9.16	9.14	9.16	7905
7/6/2016	11:54 AM	9.05	9.15	9.05	9.15	161774
7/6/2016	11:55 AM	9.06	9.06	9.04	9.05	40306
7/6/2016	11:56 AM	9.04	9.05	9.04	9.05	18189
7/6/2016	11:57 AM	9.01	9.03	9	9.03	44110
7/6/2016	11:58 AM	9.02	9.02	8.97	9	108036
7/6/2016	11:59 AM	9	9.02	9	9.02	26885
7/6/2016	12:00 PM	8.96	8.99	8.95	8.99	30200
7/6/2016	12:01 PM	8.94	8.96	8.94	8.96	11557
7/6/2016	12:02 PM	8.98	8.99	8.95	8.95	24155
7/6/2016	12:03 PM	8.88	8.98	8.88	8.98	54417
7/6/2016	12:04 PM	8.83	8.884	8.83	8.884	84470
7/6/2016	12:05 PM	8.82	8.85	8.81	8.83	35514
7/6/2016	12:06 PM	8.84	8.84	8.81	8.81	39253
7/6/2016	12:07 PM	8.86	8.86	8.83	8.84	31485
7/6/2016	12:08 PM	8.88	8.88	8.855	8.855	19391
7/6/2016	12:09 PM	8.889	8.889	8.87	8.87	22590
7/6/2016	12:10 PM	8.9	8.91	8.89	8.89	21040
7/6/2016	12:11 PM	8.92	8.92	8.89	8.9	20600
7/6/2016	12:12 PM	8.92	8.92	8.91	8.92	6884
7/6/2016	12:13 PM	8.9	8.92	8.9	8.92	19108
7/6/2016	12:14 PM	8.935	8.935	8.89	8.89	19243
7/6/2016	12:15 PM	9	9.005	8.94	8.94	28200
7/6/2016	12:16 PM	8.96	9	8.95	9	26293
7/6/2016	12:17 PM	8.96	8.97	8.96	8.96	9100
7/6/2016	12:18 PM	8.95	8.95	8.95	8.95	1680
7/6/2016	12:19 PM	8.91	8.94	8.91	8.94	31175
7/6/2016	12:20 PM	8.91	8.94	8.91	8.92	31762
7/6/2016	12:21 PM	8.89	8.91	8.87	8.91	65714
7/6/2016	12:22 PM	8.88	8.88	8.86	8.88	12774
7/6/2016	12:23 PM	8.99	8.99	8.88	8.88	46808
7/6/2016	12:24 PM	9.01	9.03	8.975	8.99	58193
7/6/2016	12:25 PM	8.99	9.02	8.98	9.02	28439
7/6/2016	12:26 PM	8.99	8.99	8.97	8.98	12184
7/6/2016	12:27 PM	8.95	8.98	8.935	8.98	23173
7/6/2016	12:28 PM	8.91	8.95	8.91	8.95	22431
7/6/2016	12:29 PM	8.94	8.95	8.9	8.91	30543
7/6/2016	12:30 PM	8.92	8.95	8.92	8.939	13319
7/6/2016	12:31 PM	8.89	8.92	8.89	8.92	52055
7/6/2016	12:32 PM	8.92	8.92	8.88	8.88	15492
7/6/2016	12:33 PM	8.92	8.94	8.92	8.92	15501
7/6/2016	12:34 PM	8.89	8.93	8.89	8.925	12256
7/6/2016	12:35 PM	8.89	8.91	8.89	8.89	16174
7/6/2016	12:36 PM	8.89	8.9	8.89	8.89	16100
7/6/2016	12:37 PM	8.88	8.89	8.86	8.89	34880
7/6/2016	12:38 PM	8.96	8.965	8.9	8.9	26938
7/6/2016	12:39 PM	8.97	8.975	8.96	8.97	21800
7/6/2016	12:40 PM	8.94	8.96	8.94	8.96	6796
7/6/2016	12:41 PM	8.92	8.93	8.919	8.93	56755
7/6/2016	12:42 PM	8.91	8.92	8.91	8.92	7590
7/6/2016	12:43 PM	8.88	8.91	8.875	8.91	30710
7/6/2016	12:44 PM	8.9	8.91	8.865	8.88	29524
7/6/2016	12:45 PM	8.89	8.9	8.88	8.9	18056
7/6/2016	12:46 PM	8.96	8.96	8.9	8.9	30391
7/6/2016	12:47 PM	8.97	8.98	8.95	8.95	26014
7/6/2016	12:48 PM	9	9.02	8.98	8.98	39357
7/6/2016	12:49 PM	8.97	9	8.96	9	24480
7/6/2016	12:50 PM	9.01	9.01	8.98	8.98	34266
7/6/2016	12:51 PM	8.99	9	8.96	9	13400
7/6/2016	12:52 PM	8.97	9	8.97	8.99	22360
7/6/2016	12:53 PM	8.92	8.965	8.91	8.965	38038
7/6/2016	12:54 PM	8.92	8.92	8.91	8.91	8761
7/6/2016	12:55 PM	8.89	8.92	8.89	8.92	25109
7/6/2016	12:56 PM	8.88	8.88	8.87	8.88	15586
7/6/2016	12:57 PM	8.87	8.87	8.85	8.87	55295
7/6/2016	12:58 PM	8.9	8.9	8.87	8.87	17205
7/6/2016	12:59 PM	8.86	8.89	8.85	8.89	43426
7/6/2016	1:00 PM	8.84	8.86	8.84	8.86	24926
7/6/2016	1:01 PM	8.84	8.84	8.825	8.83	36816
7/6/2016	1:02 PM	8.81	8.84	8.8	8.84	85120
7/6/2016	1:03 PM	8.82	8.82	8.8	8.81	26564
7/6/2016	1:04 PM	8.83	8.83	8.82	8.82	9400
7/6/2016	1:05 PM	8.84	8.85	8.83	8.83	17092
7/6/2016	1:06 PM	8.82	8.84	8.81	8.84	24727
7/6/2016	1:07 PM	8.83	8.83	8.82	8.82	8992
7/6/2016	1:08 PM	8.85	8.85	8.83	8.83	19430
7/6/2016	1:09 PM	8.83	8.87	8.83	8.86	10917
7/6/2016	1:10 PM	8.84	8.84	8.82	8.83	39241
7/6/2016	1:11 PM	8.83	8.84	8.83	8.84	18321
7/6/2016	1:12 PM	8.85	8.85	8.83	8.83	10486
7/6/2016	1:13 PM	8.86	8.87	8.85	8.87	18400
7/6/2016	1:14 PM	8.87	8.88	8.87	8.87	11800
7/6/2016	1:15 PM	8.87	8.88	8.86	8.87	17444
7/6/2016	1:16 PM	8.87	8.87	8.85	8.86	17025
7/6/2016	1:17 PM	8.83	8.87	8.83	8.87	20734
7/6/2016	1:18 PM	8.82	8.83	8.82	8.82	6909
7/6/2016	1:19 PM	8.83	8.83	8.81	8.82	24179
7/6/2016	1:20 PM	8.81	8.845	8.81	8.84	13923
7/6/2016	1:21 PM	8.8	8.82	8.8	8.81	43673
7/6/2016	1:22 PM	8.83	8.83	8.805	8.81	6200
7/6/2016	1:23 PM	8.83	8.83	8.82	8.83	8054
7/6/2016	1:24 PM	8.88	8.88	8.83	8.83	62596
7/6/2016	1:25 PM	8.87	8.895	8.87	8.88	17909
7/6/2016	1:26 PM	8.89	8.9	8.87	8.87	8050
7/6/2016	1:27 PM	8.9	8.9	8.89	8.89	3300
7/6/2016	1:28 PM	8.88	8.89	8.88	8.89	5800
7/6/2016	1:29 PM	8.87	8.88	8.86	8.88	11311
7/6/2016	1:30 PM	8.83	8.875	8.82	8.875	23596
7/6/2016	1:31 PM	8.8	8.83	8.79	8.83	26465
7/6/2016	1:32 PM	8.81	8.81	8.8	8.81	17378
7/6/2016	1:33 PM	8.82	8.83	8.81	8.81	5070
7/6/2016	1:34 PM	8.86	8.86	8.83	8.83	15470
7/6/2016	1:35 PM	8.85	8.86	8.84	8.86	15500
7/6/2016	1:36 PM	8.83	8.85	8.83	8.85	7674
7/6/2016	1:37 PM	8.83	8.83	8.81	8.825	23676
7/6/2016	1:38 PM	8.86	8.87	8.83	8.83	27031
7/6/2016	1:39 PM	8.84	8.86	8.84	8.86	10940
7/6/2016	1:40 PM	8.86	8.86	8.83	8.84	16800
7/6/2016	1:41 PM	8.84	8.86	8.84	8.86	8100
7/6/2016	1:42 PM	8.86	8.86	8.84	8.84	19700
7/6/2016	1:43 PM	8.89	8.89	8.86	8.86	10402
7/6/2016	1:44 PM	8.93	8.93	8.9	8.9	27557
7/6/2016	1:45 PM	8.95	8.95	8.93	8.94	26250
7/6/2016	1:46 PM	8.98	8.98	8.96	8.96	10350
7/6/2016	1:47 PM	8.96	8.99	8.96	8.99	22900
7/6/2016	1:48 PM	8.95	8.96	8.94	8.96	20499
7/6/2016	1:49 PM	8.94	8.94	8.94	8.94	3600
7/6/2016	1:50 PM	8.97	8.97	8.94	8.94	11500
7/6/2016	1:51 PM	8.94	8.97	8.94	8.97	6600
7/6/2016	1:52 PM	8.92	8.95	8.915	8.94	12000
7/6/2016	1:53 PM	8.88	8.91	8.88	8.91	13700
7/6/2016	1:54 PM	8.88	8.89	8.88	8.88	14181
7/6/2016	1:55 PM	8.91	8.91	8.89	8.89	9901
7/6/2016	1:56 PM	8.9	8.905	8.9	8.905	12200
7/6/2016	1:57 PM	8.9	8.905	8.89	8.89	10700
7/6/2016	1:58 PM	8.96	8.96	8.9	8.9	29241
7/6/2016	1:59 PM	8.94	8.955	8.94	8.955	4200
7/6/2016	2:00 PM	8.94	8.94	8.935	8.94	1600
7/6/2016	2:01 PM	8.98	8.98	8.94	8.94	4600
7/6/2016	2:02 PM	8.98	9.08	8.95	8.98	54686
7/6/2016	2:03 PM	8.97	9	8.92	8.96	19400
7/6/2016	2:04 PM	8.85	8.95	8.81	8.95	44839
7/6/2016	2:05 PM	8.89	8.89	8.85	8.87	21450
7/6/2016	2:06 PM	8.83	8.89	8.83	8.89	22100
7/6/2016	2:07 PM	8.89	8.91	8.84	8.84	13447
7/6/2016	2:08 PM	8.85	8.88	8.84	8.88	10960
7/6/2016	2:09 PM	8.87	8.89	8.85	8.85	20751
7/6/2016	2:10 PM	8.87	8.87	8.86	8.87	3650
7/6/2016	2:11 PM	8.89	8.89	8.84	8.86	17839
7/6/2016	2:12 PM	8.88	8.905	8.83	8.9	23292
7/6/2016	2:13 PM	8.92	8.975	8.89	8.89	38175
7/6/2016	2:14 PM	8.96	8.975	8.92	8.92	29419
7/6/2016	2:15 PM	9.04	9.05	8.96	8.96	38293
7/6/2016	2:16 PM	9.065	9.065	9.03	9.03	31799
7/6/2016	2:17 PM	9.11	9.14	9.07	9.07	59327
7/6/2016	2:18 PM	9.02	9.11	9.02	9.11	16710
7/6/2016	2:19 PM	8.99	9.05	8.975	9.01	22171
7/6/2016	2:20 PM	8.91	9.02	8.9	9	48922
7/6/2016	2:21 PM	8.96	8.96	8.89	8.9	35210
7/6/2016	2:22 PM	8.96	8.97	8.94	8.955	33123
7/6/2016	2:23 PM	8.93	8.97	8.91	8.97	18718
7/6/2016	2:24 PM	8.94	8.95	8.91	8.93	16425
7/6/2016	2:25 PM	8.95	8.95	8.9	8.93	17050
7/6/2016	2:26 PM	8.94	8.96	8.93	8.96	4490
7/6/2016	2:27 PM	8.98	8.99	8.95	8.95	22092
7/6/2016	2:28 PM	8.96	9	8.96	8.99	14617
7/6/2016	2:29 PM	8.97	8.98	8.96	8.96	16688
7/6/2016	2:30 PM	8.96	8.99	8.96	8.97	22788
7/6/2016	2:31 PM	8.93	8.96	8.93	8.96	16964
7/6/2016	2:32 PM	8.88	8.95	8.875	8.93	28207
7/6/2016	2:33 PM	8.89	8.9	8.87	8.87	12240
7/6/2016	2:34 PM	8.9	8.94	8.88	8.88	13024
7/6/2016	2:35 PM	8.87	8.91	8.86	8.91	14431
7/6/2016	2:36 PM	8.88	8.88	8.86	8.86	15235
7/6/2016	2:37 PM	8.87	8.88	8.87	8.88	5249
7/6/2016	2:38 PM	8.86	8.895	8.85	8.875	28269
7/6/2016	2:39 PM	8.82	8.86	8.81	8.86	38454
7/6/2016	2:40 PM	8.82	8.82	8.8	8.82	48703
7/6/2016	2:41 PM	8.82	8.84	8.82	8.829	15050
7/6/2016	2:42 PM	8.84	8.84	8.82	8.82	16105
7/6/2016	2:43 PM	8.85	8.87	8.83	8.83	27614
7/6/2016	2:44 PM	8.86	8.86	8.84	8.85	12751
7/6/2016	2:45 PM	8.84	8.86	8.84	8.86	20547
7/6/2016	2:46 PM	8.84	8.84	8.84	8.84	16042
7/6/2016	2:47 PM	8.91	8.91	8.84	8.84	16643
7/6/2016	2:48 PM	8.87	8.91	8.87	8.91	10073
7/6/2016	2:49 PM	8.89	8.9	8.88	8.88	24599
7/6/2016	2:50 PM	8.91	8.91	8.87	8.87	25823
7/6/2016	2:51 PM	8.88	8.909	8.88	8.9	10246
7/6/2016	2:52 PM	8.85	8.88	8.85	8.88	14300
7/6/2016	2:53 PM	8.845	8.86	8.845	8.86	15512
7/6/2016	2:54 PM	8.82	8.85	8.815	8.84	37564
7/6/2016	2:55 PM	8.81	8.82	8.81	8.82	11300
7/6/2016	2:56 PM	8.772	8.81	8.772	8.81	92556
7/6/2016	2:57 PM	8.75	8.77	8.75	8.77	59488
7/6/2016	2:58 PM	8.78	8.79	8.76	8.76	32102
7/6/2016	2:59 PM	8.8	8.81	8.78	8.79	23493
7/6/2016	3:00 PM	8.78	8.8	8.78	8.8	7781
7/6/2016	3:01 PM	8.77	8.775	8.77	8.775	16891
7/6/2016	3:02 PM	8.8	8.8	8.77	8.77	29236
7/6/2016	3:03 PM	8.79	8.81	8.79	8.81	15085
7/6/2016	3:04 PM	8.78	8.796	8.78	8.785	25200
7/6/2016	3:05 PM	8.74	8.796	8.74	8.78	47201
7/6/2016	3:06 PM	8.74	8.74	8.723	8.74	28078
7/6/2016	3:07 PM	8.77	8.77	8.74	8.74	14191
7/6/2016	3:08 PM	8.78	8.78	8.75	8.75	21698
7/6/2016	3:09 PM	8.74	8.76	8.73	8.76	19400
7/6/2016	3:10 PM	8.75	8.75	8.74	8.74	3100
7/6/2016	3:11 PM	8.77	8.775	8.73	8.74	32951
7/6/2016	3:12 PM	8.74	8.78	8.74	8.78	20540
7/6/2016	3:13 PM	8.74	8.755	8.73	8.735	26110
7/6/2016	3:14 PM	8.74	8.75	8.739	8.74	26186
7/6/2016	3:15 PM	8.74	8.74	8.74	8.74	5302
7/6/2016	3:16 PM	8.72	8.74	8.72	8.74	17747
7/6/2016	3:17 PM	8.73	8.73	8.717	8.72	21169
7/6/2016	3:18 PM	8.729	8.745	8.729	8.74	23426
7/6/2016	3:19 PM	8.74	8.74	8.73	8.73	15891
7/6/2016	3:20 PM	8.75	8.75	8.735	8.74	22000
7/6/2016	3:21 PM	8.785	8.79	8.76	8.76	10972
7/6/2016	3:22 PM	8.76	8.78	8.74	8.78	15354
7/6/2016	3:23 PM	8.78	8.78	8.77	8.77	11100
7/6/2016	3:24 PM	8.79	8.81	8.78	8.78	29477
7/6/2016	3:25 PM	8.81	8.815	8.79	8.79	11933
7/6/2016	3:26 PM	8.79	8.82	8.79	8.815	11300
7/6/2016	3:27 PM	8.79	8.82	8.79	8.81	13300
7/6/2016	3:28 PM	8.78	8.79	8.78	8.79	14450
7/6/2016	3:29 PM	8.82	8.82	8.77	8.77	25431
7/6/2016	3:30 PM	8.82	8.82	8.79	8.82	21966
7/6/2016	3:31 PM	8.82	8.83	8.81	8.825	11667
7/6/2016	3:32 PM	8.83	8.83	8.82	8.82	12700
7/6/2016	3:33 PM	8.82	8.83	8.82	8.83	8200
7/6/2016	3:34 PM	8.82	8.84	8.82	8.82	9931
7/6/2016	3:35 PM	8.83	8.83	8.81	8.82	11358
7/6/2016	3:36 PM	8.81	8.82	8.8	8.82	12943
7/6/2016	3:37 PM	8.76	8.82	8.76	8.81	51256
7/6/2016	3:38 PM	8.76	8.77	8.76	8.76	13543
7/6/2016	3:39 PM	8.73	8.75	8.72	8.75	40482
7/6/2016	3:40 PM	8.73	8.73	8.73	8.73	11100
7/6/2016	3:41 PM	8.73	8.73	8.73	8.73	10691
7/6/2016	3:42 PM	8.72	8.73	8.72	8.72	30285
7/6/2016	3:43 PM	8.72	8.72	8.71	8.72	20748
7/6/2016	3:44 PM	8.725	8.75	8.72	8.72	19796
7/6/2016	3:45 PM	8.71	8.73	8.71	8.73	18096
7/6/2016	3:46 PM	8.72	8.73	8.72	8.72	6351
7/6/2016	3:47 PM	8.73	8.73	8.73	8.73	7312
7/6/2016	3:48 PM	8.73	8.74	8.73	8.74	7037
7/6/2016	3:49 PM	8.74	8.74	8.74	8.74	23778
7/6/2016	3:50 PM	8.77	8.775	8.75	8.75	45219
7/6/2016	3:51 PM	8.77	8.78	8.76	8.77	21150
7/6/2016	3:52 PM	8.76	8.765	8.76	8.765	35318
7/6/2016	3:53 PM	8.8	8.8	8.76	8.76	25589
7/6/2016	3:54 PM	8.82	8.83	8.8	8.8	41381
7/6/2016	3:55 PM	8.77	8.83	8.765	8.83	30100
7/6/2016	3:56 PM	8.755	8.78	8.75	8.77	34689
7/6/2016	3:57 PM	8.71	8.755	8.7	8.75	58178
7/6/2016	3:58 PM	8.7	8.72	8.68	8.71	176757
7/6/2016	3:59 PM	8.7	8.71	8.68	8.7	38472
7/6/2016	4:00 PM	8.71	8.72	8.685	8.7	84922
7/7/2016	9:31 AM	8.37	8.405	8.37	8.4	39594
7/7/2016	9:32 AM	8.36	8.38	8.35	8.365	9794
7/7/2016	9:33 AM	8.36	8.37	8.35	8.36	13259
7/7/2016	9:34 AM	8.35	8.36	8.31	8.35	40184
7/7/2016	9:35 AM	8.33	8.36	8.33	8.35	14675
7/7/2016	9:36 AM	8.32	8.35	8.32	8.33	21620
7/7/2016	9:37 AM	8.35	8.35	8.32	8.325	15600
7/7/2016	9:38 AM	8.355	8.36	8.34	8.35	11028
7/7/2016	9:39 AM	8.365	8.37	8.35	8.35	10789
7/7/2016	9:40 AM	8.39	8.39	8.36	8.37	33225
7/7/2016	9:41 AM	8.33	8.37	8.33	8.37	16278
7/7/2016	9:42 AM	8.33	8.34	8.325	8.335	10300
7/7/2016	9:43 AM	8.32	8.34	8.32	8.32	22949
7/7/2016	9:44 AM	8.33	8.33	8.31	8.32	8950
7/7/2016	9:45 AM	8.33	8.33	8.325	8.33	9150
7/7/2016	9:46 AM	8.31	8.32	8.3	8.32	14319
7/7/2016	9:47 AM	8.31	8.32	8.31	8.32	11290
7/7/2016	9:48 AM	8.3	8.32	8.295	8.315	60693
7/7/2016	9:49 AM	8.3	8.32	8.3	8.31	12105
7/7/2016	9:50 AM	8.28	8.3	8.275	8.3	30138
7/7/2016	9:51 AM	8.28	8.28	8.26	8.275	31000
7/7/2016	9:52 AM	8.28	8.28	8.28	8.28	18700
7/7/2016	9:53 AM	8.274	8.29	8.274	8.28	27770
7/7/2016	9:54 AM	8.28	8.28	8.27	8.28	8437
7/7/2016	9:55 AM	8.27	8.28	8.27	8.28	22911
7/7/2016	9:56 AM	8.27	8.27	8.25	8.27	18155
7/7/2016	9:57 AM	8.28	8.28	8.27	8.27	31375
7/7/2016	9:58 AM	8.29	8.29	8.27	8.275	8300
7/7/2016	9:59 AM	8.3	8.3	8.28	8.285	12702
7/7/2016	10:00 AM	8.3	8.31	8.29	8.29	39787
7/7/2016	10:01 AM	8.34	8.34	8.28	8.29	30598
7/7/2016	10:02 AM	8.33	8.35	8.32	8.335	44925
7/7/2016	10:03 AM	8.34	8.34	8.33	8.33	14100
7/7/2016	10:04 AM	8.34	8.34	8.33	8.34	21214
7/7/2016	10:05 AM	8.32	8.34	8.301	8.34	24731
7/7/2016	10:06 AM	8.27	8.31	8.27	8.31	34753
7/7/2016	10:07 AM	8.3	8.3	8.27	8.275	27630
7/7/2016	10:08 AM	8.29	8.3	8.29	8.3	10000
7/7/2016	10:09 AM	8.32	8.32	8.29	8.29	11600
7/7/2016	10:10 AM	8.31	8.34	8.3	8.32	36128
7/7/2016	10:11 AM	8.32	8.32	8.32	8.32	6500
7/7/2016	10:12 AM	8.33	8.33	8.32	8.32	13900
7/7/2016	10:13 AM	8.31	8.34	8.31	8.34	9328
7/7/2016	10:14 AM	8.3	8.31	8.3	8.31	8400
7/7/2016	10:15 AM	8.27	8.305	8.27	8.3	15089
7/7/2016	10:16 AM	8.23	8.27	8.22	8.27	73481
7/7/2016	10:17 AM	8.235	8.25	8.23	8.23	18767
7/7/2016	10:18 AM	8.23	8.25	8.23	8.24	14900
7/7/2016	10:19 AM	8.19	8.225	8.19	8.225	44407
7/7/2016	10:20 AM	8.22	8.23	8.19	8.19	28504
7/7/2016	10:21 AM	8.25	8.26	8.22	8.22	18441
7/7/2016	10:22 AM	8.265	8.27	8.24	8.25	13008
7/7/2016	10:23 AM	8.23	8.28	8.229	8.27	41843
7/7/2016	10:24 AM	8.2	8.225	8.19	8.22	17164
7/7/2016	10:25 AM	8.22	8.225	8.199	8.199	24466
7/7/2016	10:26 AM	8.21	8.21	8.21	8.21	6331
7/7/2016	10:27 AM	8.21	8.22	8.2	8.22	26004
7/7/2016	10:28 AM	8.19	8.2	8.19	8.2	5640
7/7/2016	10:29 AM	8.21	8.21	8.19	8.19	16234
7/7/2016	10:30 AM	8.18	8.21	8.18	8.21	4395
7/7/2016	10:31 AM	8.16	8.18	8.16	8.18	48905
7/7/2016	10:32 AM	8.16	8.17	8.151	8.16	35634
7/7/2016	10:33 AM	8.18	8.18	8.17	8.17	15650
7/7/2016	10:34 AM	8.18	8.21	8.17	8.18	14631
7/7/2016	10:35 AM	8.18	8.18	8.17	8.18	7481
7/7/2016	10:36 AM	8.195	8.195	8.18	8.18	9188
7/7/2016	10:37 AM	8.19	8.205	8.18	8.2	14200
7/7/2016	10:38 AM	8.19	8.19	8.18	8.18	1500
7/7/2016	10:39 AM	8.18	8.19	8.18	8.189	5940
7/7/2016	10:40 AM	8.17	8.18	8.16	8.18	20017
7/7/2016	10:41 AM	8.17	8.17	8.16	8.17	10445
7/7/2016	10:42 AM	8.17	8.19	8.17	8.18	15123
7/7/2016	10:43 AM	8.17	8.18	8.16	8.16	15150
7/7/2016	10:44 AM	8.18	8.18	8.17	8.17	13500
7/7/2016	10:45 AM	8.19	8.2	8.18	8.18	16514
7/7/2016	10:46 AM	8.2	8.2	8.19	8.195	12180
7/7/2016	10:47 AM	8.19	8.205	8.19	8.2	45557
7/7/2016	10:48 AM	8.21	8.22	8.199	8.199	10505
7/7/2016	10:49 AM	8.21	8.22	8.2	8.22	12150
7/7/2016	10:50 AM	8.19	8.21	8.19	8.21	6655
7/7/2016	10:51 AM	8.22	8.22	8.19	8.19	14083
7/7/2016	10:52 AM	8.2	8.23	8.19	8.219	29384
7/7/2016	10:53 AM	8.19	8.2	8.19	8.2	7677
7/7/2016	10:54 AM	8.2	8.21	8.2	8.2	11215
7/7/2016	10:55 AM	8.235	8.24	8.2	8.2	26472
7/7/2016	10:56 AM	8.26	8.26	8.24	8.24	21902
7/7/2016	10:57 AM	8.29	8.3	8.26	8.26	42489
7/7/2016	10:58 AM	8.29	8.295	8.29	8.29	26284
7/7/2016	10:59 AM	8.33	8.33	8.29	8.29	43736
7/7/2016	11:00 AM	8.36	8.36	8.31	8.32	24444
7/7/2016	11:01 AM	8.35	8.37	8.35	8.365	35000
7/7/2016	11:02 AM	8.35	8.36	8.34	8.36	13425
7/7/2016	11:03 AM	8.37	8.39	8.35	8.35	35168
7/7/2016	11:04 AM	8.38	8.39	8.37	8.38	29147
7/7/2016	11:05 AM	8.49	8.49	8.39	8.39	135390
7/7/2016	11:06 AM	8.44	8.52	8.44	8.49	72114
7/7/2016	11:07 AM	8.44	8.48	8.439	8.44	51682
7/7/2016	11:08 AM	8.43	8.44	8.42	8.44	32630
7/7/2016	11:09 AM	8.41	8.44	8.4	8.44	42171
7/7/2016	11:10 AM	8.39	8.42	8.38	8.41	24200
7/7/2016	11:11 AM	8.41	8.41	8.39	8.39	13100
7/7/2016	11:12 AM	8.39	8.41	8.38	8.41	14922
7/7/2016	11:13 AM	8.4	8.4	8.39	8.39	12600
7/7/2016	11:14 AM	8.39	8.41	8.38	8.405	16208
7/7/2016	11:15 AM	8.43	8.43	8.39	8.39	13753
7/7/2016	11:16 AM	8.39	8.42	8.39	8.42	8821
7/7/2016	11:17 AM	8.43	8.43	8.39	8.39	11861
7/7/2016	11:18 AM	8.47	8.47	8.43	8.43	47525
7/7/2016	11:19 AM	8.49	8.5	8.475	8.48	32284
7/7/2016	11:20 AM	8.47	8.5	8.47	8.49	49200
7/7/2016	11:21 AM	8.45	8.46	8.45	8.46	17475
7/7/2016	11:22 AM	8.47	8.47	8.45	8.45	5371
7/7/2016	11:23 AM	8.495	8.495	8.47	8.47	26770
7/7/2016	11:24 AM	8.505	8.52	8.5	8.5	25550
7/7/2016	11:25 AM	8.62	8.63	8.51	8.51	76985
7/7/2016	11:26 AM	8.58	8.635	8.57	8.63	45539
7/7/2016	11:27 AM	8.54	8.58	8.53	8.58	13150
7/7/2016	11:28 AM	8.5	8.545	8.5	8.54	25502
7/7/2016	11:29 AM	8.52	8.54	8.49	8.49	37503
7/7/2016	11:30 AM	8.49	8.52	8.47	8.52	36280
7/7/2016	11:31 AM	8.5	8.51	8.49	8.5	16439
7/7/2016	11:32 AM	8.52	8.53	8.5	8.51	15615
7/7/2016	11:33 AM	8.52	8.54	8.51	8.53	17150
7/7/2016	11:34 AM	8.53	8.56	8.53	8.53	24441
7/7/2016	11:35 AM	8.47	8.52	8.47	8.52	36081
7/7/2016	11:36 AM	8.44	8.47	8.44	8.47	11952
7/7/2016	11:37 AM	8.48	8.48	8.42	8.44	36653
7/7/2016	11:38 AM	8.45	8.48	8.45	8.48	35121
7/7/2016	11:39 AM	8.47	8.47	8.45	8.45	13195
7/7/2016	11:40 AM	8.44	8.46	8.44	8.46	16743
7/7/2016	11:41 AM	8.48	8.485	8.45	8.45	7819
7/7/2016	11:42 AM	8.45	8.47	8.45	8.47	13200
7/7/2016	11:43 AM	8.44	8.47	8.44	8.46	14170
7/7/2016	11:44 AM	8.44	8.44	8.43	8.44	6850
7/7/2016	11:45 AM	8.46	8.48	8.44	8.44	15632
7/7/2016	11:46 AM	8.52	8.54	8.47	8.47	20753
7/7/2016	11:47 AM	8.53	8.54	8.52	8.52	34716
7/7/2016	11:48 AM	8.55	8.56	8.54	8.54	17088
7/7/2016	11:49 AM	8.57	8.58	8.55	8.55	20670
7/7/2016	11:50 AM	8.53	8.565	8.53	8.565	46334
7/7/2016	11:51 AM	8.54	8.54	8.52	8.52	16790
7/7/2016	11:52 AM	8.49	8.56	8.49	8.55	21146
7/7/2016	11:53 AM	8.49	8.49	8.48	8.49	12800
7/7/2016	11:54 AM	8.52	8.52	8.49	8.5	17600
7/7/2016	11:55 AM	8.5	8.52	8.5	8.52	15300
7/7/2016	11:56 AM	8.52	8.52	8.5	8.5	9308
7/7/2016	11:57 AM	8.5	8.53	8.5	8.53	6650
7/7/2016	11:58 AM	8.46	8.49	8.46	8.49	21969
7/7/2016	11:59 AM	8.46	8.46	8.44	8.46	20649
7/7/2016	12:00 PM	8.44	8.46	8.44	8.46	8100
7/7/2016	12:01 PM	8.42	8.45	8.42	8.45	19797
7/7/2016	12:02 PM	8.45	8.46	8.42	8.42	12042
7/7/2016	12:03 PM	8.47	8.47	8.46	8.46	4200
7/7/2016	12:04 PM	8.46	8.48	8.46	8.48	10042
7/7/2016	12:05 PM	8.42	8.46	8.42	8.46	21200
7/7/2016	12:06 PM	8.43	8.43	8.42	8.42	5524
7/7/2016	12:07 PM	8.47	8.47	8.44	8.44	9604
7/7/2016	12:08 PM	8.49	8.49	8.46	8.46	9942
7/7/2016	12:09 PM	8.52	8.52	8.49	8.5	32800
7/7/2016	12:10 PM	8.525	8.525	8.51	8.52	10783
7/7/2016	12:11 PM	8.47	8.52	8.47	8.52	21906
7/7/2016	12:12 PM	8.47	8.47	8.47	8.47	4600
7/7/2016	12:13 PM	8.47	8.47	8.46	8.46	9000
7/7/2016	12:14 PM	8.46	8.47	8.45	8.46	17100
7/7/2016	12:15 PM	8.46	8.46	8.46	8.46	8268
7/7/2016	12:16 PM	8.46	8.47	8.46	8.46	4600
7/7/2016	12:17 PM	8.48	8.48	8.47	8.47	8400
7/7/2016	12:18 PM	8.49	8.5	8.49	8.5	3850
7/7/2016	12:19 PM	8.49	8.5	8.49	8.5	11534
7/7/2016	12:20 PM	8.48	8.48	8.47	8.48	10958
7/7/2016	12:21 PM	8.47	8.47	8.47	8.47	6600
7/7/2016	12:22 PM	8.5	8.5	8.46	8.47	11580
7/7/2016	12:23 PM	8.5	8.5	8.49	8.5	7200
7/7/2016	12:24 PM	8.51	8.51	8.49	8.49	9551
7/7/2016	12:25 PM	8.52	8.54	8.51	8.51	13246
7/7/2016	12:26 PM	8.55	8.55	8.51	8.51	23679
7/7/2016	12:27 PM	8.53	8.58	8.52	8.545	35959
7/7/2016	12:28 PM	8.52	8.54	8.52	8.53	11400
7/7/2016	12:29 PM	8.5	8.52	8.5	8.51	13745
7/7/2016	12:30 PM	8.49	8.5	8.49	8.495	11942
7/7/2016	12:31 PM	8.51	8.51	8.48	8.49	20820
7/7/2016	12:32 PM	8.54	8.54	8.52	8.52	13000
7/7/2016	12:33 PM	8.51	8.54	8.5	8.54	13300
7/7/2016	12:34 PM	8.51	8.52	8.5	8.51	4000
7/7/2016	12:35 PM	8.52	8.52	8.52	8.52	10100
7/7/2016	12:36 PM	8.55	8.55	8.53	8.53	11800
7/7/2016	12:37 PM	8.54	8.55	8.54	8.54	12685
7/7/2016	12:38 PM	8.54	8.56	8.54	8.54	22243
7/7/2016	12:39 PM	8.52	8.53	8.51	8.53	14141
7/7/2016	12:40 PM	8.54	8.54	8.53	8.53	9477
7/7/2016	12:41 PM	8.54	8.54	8.54	8.54	4200
7/7/2016	12:42 PM	8.55	8.55	8.53	8.53	8200
7/7/2016	12:43 PM	8.56	8.56	8.55	8.55	9700
7/7/2016	12:44 PM	8.58	8.59	8.56	8.56	15904
7/7/2016	12:45 PM	8.58	8.58	8.57	8.58	7600
7/7/2016	12:46 PM	8.62	8.62	8.58	8.58	29232
7/7/2016	12:47 PM	8.65	8.655	8.62	8.62	35834
7/7/2016	12:48 PM	8.65	8.68	8.63	8.66	60108
7/7/2016	12:49 PM	8.69	8.69	8.66	8.66	28380
7/7/2016	12:50 PM	8.7	8.7	8.68	8.69	20928
7/7/2016	12:51 PM	8.73	8.77	8.7	8.7	69190
7/7/2016	12:52 PM	8.74	8.75	8.72	8.73	27531
7/7/2016	12:53 PM	8.8	8.81	8.74	8.74	64606
7/7/2016	12:54 PM	8.82	8.83	8.8	8.8	25205
7/7/2016	12:55 PM	8.82	8.835	8.81	8.83	33897
7/7/2016	12:56 PM	8.82	8.855	8.82	8.83	53392
7/7/2016	12:57 PM	8.78	8.85	8.78	8.83	43394
7/7/2016	12:58 PM	8.79	8.79	8.75	8.78	24798
7/7/2016	12:59 PM	8.79	8.8	8.78	8.79	21440
7/7/2016	1:00 PM	8.85	8.85	8.79	8.79	31632
7/7/2016	1:01 PM	8.83	8.855	8.8	8.85	20812
7/7/2016	1:02 PM	8.85	8.85	8.84	8.84	24038
7/7/2016	1:03 PM	8.89	8.89	8.84	8.84	88893
7/7/2016	1:04 PM	8.87	8.91	8.87	8.89	49839
7/7/2016	1:05 PM	8.87	8.87	8.86	8.87	24668
7/7/2016	1:06 PM	8.86	8.9	8.86	8.88	31280
7/7/2016	1:07 PM	8.86	8.87	8.85	8.86	22562
7/7/2016	1:08 PM	8.85	8.87	8.84	8.86	16864
7/7/2016	1:09 PM	8.87	8.88	8.845	8.845	20848
7/7/2016	1:10 PM	8.88	8.88	8.865	8.875	10591
7/7/2016	1:11 PM	8.87	8.883	8.87	8.88	17600
7/7/2016	1:12 PM	8.84	8.86	8.83	8.86	10476
7/7/2016	1:13 PM	8.85	8.87	8.84	8.84	51761
7/7/2016	1:14 PM	8.85	8.87	8.85	8.85	24490
7/7/2016	1:15 PM	8.88	8.88	8.85	8.85	12598
7/7/2016	1:16 PM	8.89	8.9	8.88	8.88	29154
7/7/2016	1:17 PM	8.86	8.88	8.86	8.88	22000
7/7/2016	1:18 PM	8.83	8.85	8.82	8.85	19681
7/7/2016	1:19 PM	8.82	8.835	8.82	8.835	39650
7/7/2016	1:20 PM	8.79	8.83	8.78	8.83	24798
7/7/2016	1:21 PM	8.801	8.82	8.8	8.8	21182
7/7/2016	1:22 PM	8.8	8.8	8.795	8.8	15752
7/7/2016	1:23 PM	8.81	8.85	8.8	8.8	30787
7/7/2016	1:24 PM	8.81	8.82	8.81	8.82	3100
7/7/2016	1:25 PM	8.805	8.811	8.8	8.81	17200
7/7/2016	1:26 PM	8.76	8.8	8.76	8.8	10032
7/7/2016	1:27 PM	8.73	8.76	8.714	8.755	27200
7/7/2016	1:28 PM	8.73	8.73	8.71	8.72	16900
7/7/2016	1:29 PM	8.77	8.77	8.73	8.73	12625
7/7/2016	1:30 PM	8.81	8.82	8.77	8.77	22478
7/7/2016	1:31 PM	8.8	8.8	8.79	8.8	24278
7/7/2016	1:32 PM	8.8	8.8	8.8	8.8	23622
7/7/2016	1:33 PM	8.76	8.8	8.755	8.8	12032
7/7/2016	1:34 PM	8.76	8.78	8.76	8.77	11805
7/7/2016	1:35 PM	8.73	8.76	8.73	8.76	32454
7/7/2016	1:36 PM	8.75	8.75	8.73	8.73	11902
7/7/2016	1:37 PM	8.72	8.75	8.715	8.75	13106
7/7/2016	1:38 PM	8.73	8.74	8.72	8.72	12875
7/7/2016	1:39 PM	8.75	8.75	8.73	8.73	24000
7/7/2016	1:40 PM	8.74	8.755	8.74	8.75	30409
7/7/2016	1:41 PM	8.76	8.76	8.73	8.73	5000
7/7/2016	1:42 PM	8.77	8.77	8.75	8.76	27535
7/7/2016	1:43 PM	8.8	8.8	8.77	8.77	32776
7/7/2016	1:44 PM	8.79	8.8	8.79	8.79	21946
7/7/2016	1:45 PM	8.75	8.79	8.75	8.79	13173
7/7/2016	1:46 PM	8.78	8.78	8.77	8.78	9927
7/7/2016	1:47 PM	8.79	8.79	8.78	8.79	15200
7/7/2016	1:48 PM	8.79	8.82	8.79	8.79	28953
7/7/2016	1:49 PM	8.79	8.81	8.79	8.79	14701
7/7/2016	1:50 PM	8.78	8.79	8.78	8.79	10400
7/7/2016	1:51 PM	8.83	8.83	8.78	8.78	29800
7/7/2016	1:52 PM	8.84	8.84	8.81	8.82	5245
7/7/2016	1:53 PM	8.87	8.87	8.84	8.84	20333
7/7/2016	1:54 PM	8.87	8.88	8.86	8.87	13799
7/7/2016	1:55 PM	8.89	8.899	8.87	8.87	13298
7/7/2016	1:56 PM	8.889	8.89	8.88	8.885	16701
7/7/2016	1:57 PM	8.84	8.88	8.83	8.88	24585
7/7/2016	1:58 PM	8.82	8.83	8.81	8.83	12660
7/7/2016	1:59 PM	8.81	8.85	8.81	8.83	15406
7/7/2016	2:00 PM	8.81	8.81	8.8	8.81	18650
7/7/2016	2:01 PM	8.84	8.84	8.81	8.81	10600
7/7/2016	2:02 PM	8.81	8.84	8.8	8.84	7559
7/7/2016	2:03 PM	8.79	8.82	8.78	8.81	17900
7/7/2016	2:04 PM	8.77	8.8	8.77	8.79	6100
7/7/2016	2:05 PM	8.77	8.79	8.77	8.77	15100
7/7/2016	2:06 PM	8.78	8.78	8.76	8.77	5900
7/7/2016	2:07 PM	8.78	8.78	8.779	8.779	5100
7/7/2016	2:08 PM	8.79	8.79	8.78	8.78	8800
7/7/2016	2:09 PM	8.79	8.81	8.78	8.79	26704
7/7/2016	2:10 PM	8.82	8.83	8.79	8.79	18289
7/7/2016	2:11 PM	8.89	8.9	8.815	8.815	37575
7/7/2016	2:12 PM	8.91	8.93	8.89	8.9	53237
7/7/2016	2:13 PM	8.91	8.92	8.9	8.9	10100
7/7/2016	2:14 PM	8.92	8.92	8.9	8.9	22500
7/7/2016	2:15 PM	8.94	8.94	8.92	8.92	10529
7/7/2016	2:16 PM	8.93	8.94	8.93	8.94	9461
7/7/2016	2:17 PM	8.91	8.924	8.9	8.924	15555
7/7/2016	2:18 PM	8.89	8.92	8.89	8.92	6404
7/7/2016	2:19 PM	8.86	8.895	8.86	8.89	36818
7/7/2016	2:20 PM	8.92	8.93	8.87	8.87	30437
7/7/2016	2:21 PM	8.93	8.94	8.93	8.93	6900
7/7/2016	2:22 PM	8.92	8.94	8.91	8.94	37398
7/7/2016	2:23 PM	8.88	8.92	8.88	8.92	17012
7/7/2016	2:24 PM	8.88	8.88	8.88	8.88	6400
7/7/2016	2:25 PM	8.94	8.94	8.88	8.88	16063
7/7/2016	2:26 PM	8.89	8.945	8.89	8.945	21074
7/7/2016	2:27 PM	8.88	8.91	8.88	8.884	30800
7/7/2016	2:28 PM	8.94	8.94	8.89	8.89	33007
7/7/2016	2:29 PM	8.94	8.95	8.94	8.94	22217
7/7/2016	2:30 PM	8.97	9.01	8.95	8.95	105512
7/7/2016	2:31 PM	8.99	8.99	8.95	8.97	49713
7/7/2016	2:32 PM	8.98	9.011	8.98	8.99	17840
7/7/2016	2:33 PM	9.02	9.03	8.97	8.975	26468
7/7/2016	2:34 PM	9.03	9.03	8.99	9.02	27794
7/7/2016	2:35 PM	9.041	9.045	9.01	9.03	24931
7/7/2016	2:36 PM	9.02	9.05	9.02	9.049	19060
7/7/2016	2:37 PM	9.04	9.04	9.02	9.02	12900
7/7/2016	2:38 PM	8.98	9.03	8.98	9.03	41405
7/7/2016	2:39 PM	8.98	8.99	8.96	8.99	39024
7/7/2016	2:40 PM	8.99	9.02	8.99	8.99	14885
7/7/2016	2:41 PM	9.02	9.03	8.99	8.99	14828
7/7/2016	2:42 PM	9.04	9.04	9.02	9.02	5350
7/7/2016	2:43 PM	9.04	9.065	9.04	9.04	45311
7/7/2016	2:44 PM	9.04	9.04	9.03	9.03	19270
7/7/2016	2:45 PM	9.05	9.055	9.04	9.04	19505
7/7/2016	2:46 PM	9.05	9.06	9.03	9.04	18418
7/7/2016	2:47 PM	9.01	9.05	9.01	9.05	28870
7/7/2016	2:48 PM	9.02	9.03	9.02	9.02	7499
7/7/2016	2:49 PM	8.99	9.03	8.99	9.02	30596
7/7/2016	2:50 PM	9.02	9.03	8.99	8.99	24898
7/7/2016	2:51 PM	9	9.015	9	9.015	2600
7/7/2016	2:52 PM	9	9	8.985	8.99	6600
7/7/2016	2:53 PM	9.06	9.06	9.01	9.01	100434
7/7/2016	2:54 PM	9.03	9.06	9.03	9.06	26625
7/7/2016	2:55 PM	8.99	9.03	8.99	9.03	13063
7/7/2016	2:56 PM	9	9	8.975	8.99	38956
7/7/2016	2:57 PM	8.99	8.99	8.98	8.98	7801
7/7/2016	2:58 PM	9.03	9.03	8.99	8.99	24160
7/7/2016	2:59 PM	9.05	9.05	9.02	9.03	19228
7/7/2016	3:00 PM	9.03	9.04	9.02	9.04	28000
7/7/2016	3:01 PM	9.03	9.03	8.99	9.02	28106
7/7/2016	3:02 PM	9.02	9.02	9	9.02	14451
7/7/2016	3:03 PM	9.07	9.07	9.03	9.03	29903
7/7/2016	3:04 PM	9.03	9.065	9.02	9.065	9600
7/7/2016	3:05 PM	8.96	9.03	8.955	9.03	71252
7/7/2016	3:06 PM	8.92	8.96	8.92	8.96	33222
7/7/2016	3:07 PM	8.93	8.93	8.91	8.92	17422
7/7/2016	3:08 PM	8.92	8.93	8.91	8.93	12426
7/7/2016	3:09 PM	8.91	8.92	8.89	8.92	10398
7/7/2016	3:10 PM	8.85	8.9	8.83	8.9	49317
7/7/2016	3:11 PM	8.83	8.87	8.825	8.85	29888
7/7/2016	3:12 PM	8.8	8.85	8.8	8.83	37780
7/7/2016	3:13 PM	8.83	8.83	8.785	8.8	22450
7/7/2016	3:14 PM	8.84	8.85	8.81	8.82	17200
7/7/2016	3:15 PM	8.82	8.85	8.82	8.84	18070
7/7/2016	3:16 PM	8.83	8.83	8.795	8.81	45718
7/7/2016	3:17 PM	8.81	8.83	8.81	8.825	13300
7/7/2016	3:18 PM	8.81	8.83	8.81	8.815	33844
7/7/2016	3:19 PM	8.83	8.83	8.785	8.8	43711
7/7/2016	3:20 PM	8.79	8.83	8.78	8.82	27624
7/7/2016	3:21 PM	8.8	8.8	8.77	8.78	17400
7/7/2016	3:22 PM	8.83	8.83	8.79	8.8	27450
7/7/2016	3:23 PM	8.79	8.82	8.75	8.82	30701
7/7/2016	3:24 PM	8.78	8.78	8.77	8.78	17908
7/7/2016	3:25 PM	8.82	8.82	8.77	8.78	34993
7/7/2016	3:26 PM	8.835	8.84	8.785	8.81	25651
7/7/2016	3:27 PM	8.81	8.84	8.81	8.83	19077
7/7/2016	3:28 PM	8.8	8.81	8.8	8.81	11482
7/7/2016	3:29 PM	8.81	8.81	8.79	8.79	9200
7/7/2016	3:30 PM	8.77	8.82	8.77	8.81	20530
7/7/2016	3:31 PM	8.78	8.8	8.76	8.77	59749
7/7/2016	3:32 PM	8.69	8.77	8.69	8.77	32703
7/7/2016	3:33 PM	8.63	8.69	8.59	8.69	103677
7/7/2016	3:34 PM	8.57	8.62	8.57	8.62	40928
7/7/2016	3:35 PM	8.56	8.57	8.55	8.57	19777
7/7/2016	3:36 PM	8.51	8.57	8.51	8.56	68657
7/7/2016	3:37 PM	8.5	8.53	8.5	8.515	64035
7/7/2016	3:38 PM	8.5	8.53	8.5	8.505	45197
7/7/2016	3:39 PM	8.5	8.535	8.485	8.5	30492
7/7/2016	3:40 PM	8.47	8.5	8.45	8.5	41768
7/7/2016	3:41 PM	8.455	8.47	8.44	8.47	44357
7/7/2016	3:42 PM	8.45	8.47	8.435	8.45	55275
7/7/2016	3:43 PM	8.505	8.51	8.455	8.455	24900
7/7/2016	3:44 PM	8.49	8.51	8.475	8.505	42663
7/7/2016	3:45 PM	8.48	8.495	8.48	8.485	21674
7/7/2016	3:46 PM	8.44	8.48	8.43	8.475	21495
7/7/2016	3:47 PM	8.41	8.445	8.39	8.44	38579
7/7/2016	3:48 PM	8.45	8.45	8.41	8.41	37248
7/7/2016	3:49 PM	8.47	8.47	8.44	8.445	27375
7/7/2016	3:50 PM	8.465	8.47	8.45	8.47	12802
7/7/2016	3:51 PM	8.45	8.47	8.43	8.46	26450
7/7/2016	3:52 PM	8.46	8.465	8.44	8.44	59669
7/7/2016	3:53 PM	8.465	8.47	8.45	8.46	7226
7/7/2016	3:54 PM	8.455	8.47	8.45	8.47	8700
7/7/2016	3:55 PM	8.4	8.45	8.4	8.45	85982
7/7/2016	3:56 PM	8.4	8.41	8.395	8.4	49335
7/7/2016	3:57 PM	8.41	8.42	8.4	8.41	34237
7/7/2016	3:58 PM	8.42	8.421	8.41	8.41	58242
7/7/2016	3:59 PM	8.42	8.425	8.41	8.425	36948
7/7/2016	4:00 PM	8.38	8.42	8.38	8.42	101583
7/8/2016	9:31 AM	7.83	7.84	7.8	7.81	61454
7/8/2016	9:32 AM	7.88	7.9	7.83	7.84	37234
7/8/2016	9:33 AM	7.88	7.9	7.855	7.87	26189
7/8/2016	9:34 AM	7.83	7.865	7.81	7.86	54725
7/8/2016	9:35 AM	7.87	7.87	7.82	7.82	23122
7/8/2016	9:36 AM	7.874	7.874	7.85	7.87	25719
7/8/2016	9:37 AM	7.83	7.88	7.8	7.88	73020
7/8/2016	9:38 AM	7.815	7.83	7.815	7.83	42146
7/8/2016	9:39 AM	7.85	7.85	7.81	7.81	27994
7/8/2016	9:40 AM	7.84	7.85	7.82	7.85	83045
7/8/2016	9:41 AM	7.8	7.83	7.79	7.83	61838
7/8/2016	9:42 AM	7.77	7.79	7.77	7.79	38580
7/8/2016	9:43 AM	7.79	7.79	7.77	7.77	70786
7/8/2016	9:44 AM	7.78	7.79	7.76	7.78	42602
7/8/2016	9:45 AM	7.78	7.79	7.78	7.78	17691
7/8/2016	9:46 AM	7.73	7.77	7.73	7.77	103346
7/8/2016	9:47 AM	7.74	7.74	7.72	7.72	18196
7/8/2016	9:48 AM	7.7	7.74	7.7	7.74	57978
7/8/2016	9:49 AM	7.71	7.71	7.69	7.7	24746
7/8/2016	9:50 AM	7.7	7.71	7.69	7.71	19376
7/8/2016	9:51 AM	7.67	7.69	7.67	7.69	14647
7/8/2016	9:52 AM	7.69	7.69	7.67	7.68	37600
7/8/2016	9:53 AM	7.69	7.71	7.68	7.685	94968
7/8/2016	9:54 AM	7.73	7.73	7.69	7.69	42367
7/8/2016	9:55 AM	7.75	7.75	7.72	7.72	83021
7/8/2016	9:56 AM	7.76	7.78	7.75	7.75	55880
7/8/2016	9:57 AM	7.75	7.77	7.75	7.76	51855
7/8/2016	9:58 AM	7.77	7.77	7.755	7.755	18669
7/8/2016	9:59 AM	7.76	7.76	7.74	7.76	17973
7/8/2016	10:00 AM	7.75	7.79	7.75	7.77	43060
7/8/2016	10:01 AM	7.79	7.795	7.75	7.75	23638
7/8/2016	10:02 AM	7.78	7.796	7.78	7.78	17715
7/8/2016	10:03 AM	7.74	7.78	7.74	7.78	18496
7/8/2016	10:04 AM	7.75	7.76	7.74	7.74	21474
7/8/2016	10:05 AM	7.75	7.75	7.74	7.75	44045
7/8/2016	10:06 AM	7.72	7.74	7.704	7.74	70187
7/8/2016	10:07 AM	7.72	7.72	7.716	7.72	22293
7/8/2016	10:08 AM	7.69	7.72	7.69	7.72	15883
7/8/2016	10:09 AM	7.71	7.71	7.699	7.7	22380
7/8/2016	10:10 AM	7.68	7.7	7.68	7.7	21700
7/8/2016	10:11 AM	7.67	7.69	7.67	7.68	23279
7/8/2016	10:12 AM	7.68	7.68	7.67	7.67	5140
7/8/2016	10:13 AM	7.71	7.71	7.675	7.68	43044
7/8/2016	10:14 AM	7.71	7.72	7.7	7.72	9540
7/8/2016	10:15 AM	7.72	7.72	7.71	7.71	37767
7/8/2016	10:16 AM	7.73	7.73	7.72	7.72	31256
7/8/2016	10:17 AM	7.74	7.74	7.72	7.72	30542
7/8/2016	10:18 AM	7.73	7.73	7.72	7.73	38014
7/8/2016	10:19 AM	7.74	7.75	7.72	7.73	41812
7/8/2016	10:20 AM	7.76	7.76	7.74	7.74	18572
7/8/2016	10:21 AM	7.77	7.77	7.76	7.76	26759
7/8/2016	10:22 AM	7.79	7.795	7.77	7.77	24093
7/8/2016	10:23 AM	7.82	7.82	7.786	7.79	54376
7/8/2016	10:24 AM	7.82	7.825	7.8	7.825	22309
7/8/2016	10:25 AM	7.76	7.82	7.74	7.82	38405
7/8/2016	10:26 AM	7.78	7.78	7.74	7.75	40465
7/8/2016	10:27 AM	7.76	7.79	7.76	7.78	9520
7/8/2016	10:28 AM	7.76	7.76	7.74	7.75	16560
7/8/2016	10:29 AM	7.73	7.76	7.72	7.75	17100
7/8/2016	10:30 AM	7.73	7.73	7.72	7.72	26501
7/8/2016	10:31 AM	7.71	7.72	7.7	7.72	9700
7/8/2016	10:32 AM	7.71	7.72	7.7	7.71	19400
7/8/2016	10:33 AM	7.71	7.735	7.71	7.71	24715
7/8/2016	10:34 AM	7.71	7.71	7.68	7.7	49727
7/8/2016	10:35 AM	7.72	7.72	7.7	7.71	27682
7/8/2016	10:36 AM	7.71	7.725	7.71	7.72	20941
7/8/2016	10:37 AM	7.68	7.71	7.68	7.71	26049
7/8/2016	10:38 AM	7.68	7.68	7.67	7.68	14766
7/8/2016	10:39 AM	7.66	7.685	7.66	7.685	19084
7/8/2016	10:40 AM	7.67	7.67	7.67	7.67	9652
7/8/2016	10:41 AM	7.67	7.67	7.66	7.67	38896
7/8/2016	10:42 AM	7.67	7.67	7.665	7.665	2975
7/8/2016	10:43 AM	7.67	7.67	7.667	7.67	16401
7/8/2016	10:44 AM	7.67	7.67	7.65	7.67	38190
7/8/2016	10:45 AM	7.659	7.66	7.65	7.66	70628
7/8/2016	10:46 AM	7.63	7.66	7.63	7.659	12250
7/8/2016	10:47 AM	7.64	7.66	7.635	7.635	28725
7/8/2016	10:48 AM	7.66	7.66	7.64	7.64	11272
7/8/2016	10:49 AM	7.67	7.68	7.67	7.67	41349
7/8/2016	10:50 AM	7.71	7.715	7.65	7.675	56529
7/8/2016	10:51 AM	7.7	7.72	7.7	7.72	11257
7/8/2016	10:52 AM	7.72	7.72	7.7	7.7	15861
7/8/2016	10:53 AM	7.68	7.725	7.68	7.72	16411
7/8/2016	10:54 AM	7.69	7.695	7.67	7.68	17120
7/8/2016	10:55 AM	7.69	7.695	7.68	7.695	5520
7/8/2016	10:56 AM	7.675	7.69	7.675	7.69	16990
7/8/2016	10:57 AM	7.655	7.68	7.645	7.675	49068
7/8/2016	10:58 AM	7.65	7.67	7.65	7.65	47897
7/8/2016	10:59 AM	7.68	7.685	7.65	7.65	4675
7/8/2016	11:00 AM	7.67	7.68	7.67	7.68	3015
7/8/2016	11:01 AM	7.68	7.69	7.67	7.67	20455
7/8/2016	11:02 AM	7.69	7.69	7.69	7.69	8156
7/8/2016	11:03 AM	7.68	7.69	7.68	7.69	7449
7/8/2016	11:04 AM	7.67	7.67	7.67	7.67	1300
7/8/2016	11:05 AM	7.67	7.67	7.67	7.67	7400
7/8/2016	11:06 AM	7.63	7.665	7.63	7.665	52710
7/8/2016	11:07 AM	7.645	7.645	7.63	7.63	14732
7/8/2016	11:08 AM	7.64	7.655	7.64	7.65	17080
7/8/2016	11:09 AM	7.65	7.65	7.65	7.65	8900
7/8/2016	11:10 AM	7.69	7.69	7.65	7.65	13980
7/8/2016	11:11 AM	7.68	7.695	7.68	7.695	10061
7/8/2016	11:12 AM	7.67	7.68	7.67	7.68	5830
7/8/2016	11:13 AM	7.68	7.68	7.68	7.68	2600
7/8/2016	11:14 AM	7.7	7.7	7.675	7.68	6463
7/8/2016	11:15 AM	7.71	7.71	7.7	7.7	24837
7/8/2016	11:16 AM	7.73	7.73	7.72	7.72	9968
7/8/2016	11:17 AM	7.73	7.73	7.73	7.73	3500
7/8/2016	11:18 AM	7.73	7.74	7.72	7.73	10124
7/8/2016	11:19 AM	7.73	7.73	7.73	7.73	4770
7/8/2016	11:20 AM	7.7	7.73	7.7	7.73	41950
7/8/2016	11:21 AM	7.7	7.7	7.68	7.69	9010
7/8/2016	11:22 AM	7.7	7.71	7.7	7.71	6100
7/8/2016	11:23 AM	7.71	7.71	7.7	7.7	4352
7/8/2016	11:24 AM	7.7	7.71	7.7	7.7	4986
7/8/2016	11:25 AM	7.69	7.69	7.68	7.69	10471
7/8/2016	11:26 AM	7.68	7.69	7.68	7.69	3100
7/8/2016	11:27 AM	7.65	7.695	7.65	7.69	44710
7/8/2016	11:28 AM	7.65	7.65	7.645	7.645	2200
7/8/2016	11:29 AM	7.625	7.645	7.62	7.645	19631
7/8/2016	11:30 AM	7.66	7.665	7.62	7.62	41406
7/8/2016	11:31 AM	7.67	7.675	7.65	7.65	10933
7/8/2016	11:32 AM	7.675	7.68	7.67	7.67	2700
7/8/2016	11:33 AM	7.67	7.675	7.67	7.67	6200
7/8/2016	11:34 AM	7.67	7.67	7.67	7.67	13095
7/8/2016	11:35 AM	7.64	7.67	7.64	7.665	17929
7/8/2016	11:36 AM	7.64	7.645	7.64	7.64	1014
7/8/2016	11:37 AM	7.64	7.64	7.635	7.64	10087
7/8/2016	11:38 AM	7.65	7.65	7.64	7.64	16302
7/8/2016	11:39 AM	7.64	7.65	7.64	7.65	8000
7/8/2016	11:40 AM	7.63	7.64	7.63	7.64	2873
7/8/2016	11:41 AM	7.625	7.64	7.625	7.635	11797
7/8/2016	11:42 AM	7.65	7.65	7.63	7.63	20009
7/8/2016	11:43 AM	7.67	7.67	7.65	7.65	8600
7/8/2016	11:44 AM	7.68	7.685	7.67	7.67	12641
7/8/2016	11:45 AM	7.67	7.68	7.67	7.68	3800
7/8/2016	11:46 AM	7.68	7.69	7.68	7.68	19776
7/8/2016	11:47 AM	7.68	7.69	7.68	7.69	6275
7/8/2016	11:48 AM	7.68	7.68	7.68	7.68	3000
7/8/2016	11:49 AM	7.67	7.67	7.67	7.67	3300
7/8/2016	11:50 AM	7.67	7.67	7.67	7.67	6076
7/8/2016	11:51 AM	7.66	7.67	7.65	7.67	18780
7/8/2016	11:52 AM	7.64	7.66	7.64	7.66	10292
7/8/2016	11:53 AM	7.67	7.67	7.64	7.64	15300
7/8/2016	11:54 AM	7.67	7.67	7.67	7.67	5240
7/8/2016	11:55 AM	7.63	7.67	7.63	7.67	30637
7/8/2016	11:56 AM	7.65	7.65	7.63	7.63	7946
7/8/2016	11:57 AM	7.64	7.65	7.639	7.65	7400
7/8/2016	11:58 AM	7.64	7.64	7.625	7.635	15164
7/8/2016	11:59 AM	7.65	7.65	7.649	7.649	7843
7/8/2016	12:00 PM	7.66	7.665	7.66	7.66	6800
7/8/2016	12:02 PM	7.635	7.66	7.63	7.66	42394
7/8/2016	12:03 PM	7.63	7.64	7.63	7.64	3950
7/8/2016	12:04 PM	7.645	7.645	7.64	7.64	6321
7/8/2016	12:05 PM	7.64	7.64	7.635	7.64	6400
7/8/2016	12:06 PM	7.64	7.64	7.64	7.64	1350
7/8/2016	12:07 PM	7.63	7.63	7.629	7.63	20153
7/8/2016	12:08 PM	7.62	7.62	7.62	7.62	1300
7/8/2016	12:09 PM	7.63	7.635	7.62	7.62	13798
7/8/2016	12:10 PM	7.64	7.64	7.63	7.63	15885
7/8/2016	12:11 PM	7.63	7.64	7.63	7.64	4400
7/8/2016	12:12 PM	7.64	7.64	7.64	7.64	4679
7/8/2016	12:14 PM	7.64	7.64	7.639	7.639	354
7/8/2016	12:15 PM	7.63	7.63	7.63	7.63	700
7/8/2016	12:17 PM	7.63	7.63	7.62	7.63	6394
7/8/2016	12:18 PM	7.639	7.64	7.63	7.63	7504
7/8/2016	12:19 PM	7.635	7.635	7.635	7.635	3000
7/8/2016	12:20 PM	7.64	7.64	7.639	7.639	6705
7/8/2016	12:21 PM	7.64	7.645	7.64	7.64	7930
7/8/2016	12:22 PM	7.65	7.65	7.65	7.65	12031
7/8/2016	12:23 PM	7.65	7.665	7.65	7.655	26781
7/8/2016	12:24 PM	7.655	7.655	7.645	7.645	14300
7/8/2016	12:25 PM	7.665	7.665	7.65	7.655	8300
7/8/2016	12:26 PM	7.67	7.67	7.66	7.67	2500
7/8/2016	12:27 PM	7.66	7.67	7.66	7.67	9492
7/8/2016	12:28 PM	7.659	7.66	7.655	7.66	2800
7/8/2016	12:29 PM	7.65	7.66	7.65	7.66	1300
7/8/2016	12:30 PM	7.66	7.66	7.66	7.66	8369
7/8/2016	12:31 PM	7.66	7.66	7.651	7.651	5517
7/8/2016	12:32 PM	7.679	7.68	7.66	7.66	19206
7/8/2016	12:33 PM	7.67	7.679	7.67	7.679	8205
7/8/2016	12:35 PM	7.66	7.67	7.66	7.67	1600
7/8/2016	12:36 PM	7.66	7.665	7.66	7.665	8642
7/8/2016	12:37 PM	7.68	7.69	7.66	7.66	13793
7/8/2016	12:38 PM	7.67	7.68	7.66	7.68	7800
7/8/2016	12:39 PM	7.65	7.66	7.65	7.66	9000
7/8/2016	12:40 PM	7.659	7.66	7.655	7.655	11046
7/8/2016	12:41 PM	7.645	7.66	7.645	7.66	12315
7/8/2016	12:42 PM	7.645	7.65	7.645	7.65	13336
7/8/2016	12:43 PM	7.65	7.65	7.64	7.64	4070
7/8/2016	12:44 PM	7.65	7.65	7.65	7.65	3900
7/8/2016	12:45 PM	7.66	7.67	7.65	7.65	37683
7/8/2016	12:46 PM	7.655	7.655	7.655	7.655	200
7/8/2016	12:47 PM	7.655	7.655	7.65	7.655	1400
7/8/2016	12:48 PM	7.655	7.655	7.65	7.65	595
7/8/2016	12:49 PM	7.65	7.65	7.65	7.65	800
7/8/2016	12:50 PM	7.65	7.65	7.65	7.65	100
7/8/2016	12:52 PM	7.65	7.65	7.65	7.65	7397
7/8/2016	12:54 PM	7.65	7.65	7.65	7.65	3000
7/8/2016	12:55 PM	7.65	7.65	7.64	7.645	4647
7/8/2016	12:57 PM	7.64	7.65	7.64	7.65	2300
7/8/2016	12:58 PM	7.64	7.645	7.64	7.645	800
7/8/2016	12:59 PM	7.64	7.65	7.64	7.65	8146
7/8/2016	1:00 PM	7.64	7.645	7.64	7.645	700
7/8/2016	1:01 PM	7.64	7.645	7.64	7.645	700
7/8/2016	1:02 PM	7.64	7.645	7.64	7.645	700
7/8/2016	1:03 PM	7.64	7.64	7.64	7.64	1100
7/8/2016	1:04 PM	7.635	7.641	7.635	7.641	5481
7/8/2016	1:05 PM	7.64	7.64	7.631	7.633	8607
7/8/2016	1:06 PM	7.63	7.64	7.63	7.64	23051
7/8/2016	1:07 PM	7.63	7.64	7.63	7.63	14286
7/8/2016	1:08 PM	7.62	7.625	7.62	7.625	934
7/8/2016	1:09 PM	7.62	7.62	7.62	7.62	230
7/8/2016	1:10 PM	7.561	7.63	7.561	7.625	86287
7/8/2016	1:11 PM	7.55	7.565	7.55	7.565	15987
7/8/2016	1:12 PM	7.55	7.55	7.55	7.55	3700
7/8/2016	1:13 PM	7.57	7.575	7.55	7.555	13839
7/8/2016	1:14 PM	7.56	7.575	7.56	7.57	33917
7/8/2016	1:15 PM	7.57	7.57	7.57	7.57	2500
7/8/2016	1:16 PM	7.57	7.575	7.56	7.56	8794
7/8/2016	1:17 PM	7.58	7.58	7.57	7.57	13050
7/8/2016	1:18 PM	7.58	7.58	7.575	7.575	5500
7/8/2016	1:19 PM	7.58	7.58	7.58	7.58	500
7/8/2016	1:20 PM	7.58	7.585	7.58	7.585	1729
7/8/2016	1:21 PM	7.56	7.58	7.56	7.58	13393
7/8/2016	1:22 PM	7.56	7.57	7.56	7.57	11300
7/8/2016	1:23 PM	7.55	7.56	7.55	7.56	4031
7/8/2016	1:24 PM	7.55	7.551	7.55	7.55	23386
7/8/2016	1:25 PM	7.54	7.545	7.54	7.545	1487
7/8/2016	1:26 PM	7.543	7.545	7.54	7.545	3200
7/8/2016	1:27 PM	7.54	7.54	7.54	7.54	100
7/8/2016	1:29 PM	7.52	7.54	7.52	7.54	9935
7/8/2016	1:30 PM	7.503	7.525	7.5	7.525	28552
7/8/2016	1:31 PM	7.5	7.505	7.5	7.505	22200
7/8/2016	1:32 PM	7.5	7.5	7.5	7.5	1687
7/8/2016	1:33 PM	7.45	7.5	7.44	7.5	111969
7/8/2016	1:34 PM	7.45	7.475	7.45	7.46	37498
7/8/2016	1:35 PM	7.46	7.47	7.45	7.45	15497
7/8/2016	1:36 PM	7.47	7.47	7.46	7.46	4242
7/8/2016	1:37 PM	7.47	7.47	7.47	7.47	12074
7/8/2016	1:38 PM	7.46	7.46	7.46	7.46	7700
7/8/2016	1:39 PM	7.47	7.47	7.46	7.46	4000
7/8/2016	1:40 PM	7.48	7.48	7.47	7.475	46324
7/8/2016	1:41 PM	7.47	7.485	7.47	7.485	2900
7/8/2016	1:42 PM	7.46	7.46	7.45	7.46	28500
7/8/2016	1:43 PM	7.45	7.455	7.45	7.45	10674
7/8/2016	1:44 PM	7.455	7.455	7.45	7.45	36050
7/8/2016	1:45 PM	7.475	7.475	7.45	7.45	13777
7/8/2016	1:46 PM	7.47	7.47	7.47	7.47	5238
7/8/2016	1:47 PM	7.45	7.46	7.45	7.46	12605
7/8/2016	1:48 PM	7.45	7.45	7.45	7.45	5179
7/8/2016	1:49 PM	7.46	7.46	7.45	7.45	12152
7/8/2016	1:50 PM	7.46	7.46	7.45	7.455	3600
7/8/2016	1:51 PM	7.455	7.455	7.455	7.455	600
7/8/2016	1:52 PM	7.455	7.455	7.455	7.455	600
7/8/2016	1:53 PM	7.48	7.485	7.455	7.455	13226
7/8/2016	1:54 PM	7.49	7.49	7.47	7.47	23811
7/8/2016	1:55 PM	7.48	7.49	7.48	7.49	3200
7/8/2016	1:56 PM	7.48	7.48	7.47	7.475	5945
7/8/2016	1:57 PM	7.47	7.48	7.47	7.48	2600
7/8/2016	1:58 PM	7.475	7.475	7.47	7.47	1000
7/8/2016	1:59 PM	7.474	7.475	7.47	7.475	7930
7/8/2016	2:00 PM	7.47	7.48	7.47	7.475	3300
7/8/2016	2:01 PM	7.46	7.47	7.46	7.47	31989
7/8/2016	2:02 PM	7.46	7.48	7.46	7.47	5620
7/8/2016	2:03 PM	7.46	7.46	7.46	7.46	1600
7/8/2016	2:04 PM	7.479	7.48	7.47	7.47	4800
7/8/2016	2:05 PM	7.465	7.48	7.465	7.48	10039
7/8/2016	2:06 PM	7.47	7.47	7.46	7.47	3714
7/8/2016	2:07 PM	7.46	7.46	7.46	7.46	1400
7/8/2016	2:08 PM	7.46	7.465	7.46	7.465	8519
7/8/2016	2:09 PM	7.455	7.46	7.455	7.455	4580
7/8/2016	2:10 PM	7.455	7.46	7.455	7.46	4556
7/8/2016	2:11 PM	7.44	7.45	7.44	7.45	17454
7/8/2016	2:12 PM	7.45	7.45	7.445	7.445	7000
7/8/2016	2:13 PM	7.45	7.45	7.45	7.45	8556
7/8/2016	2:14 PM	7.45	7.45	7.45	7.45	6480
7/8/2016	2:15 PM	7.44	7.45	7.43	7.445	16691
7/8/2016	2:16 PM	7.42	7.445	7.42	7.44	13484
7/8/2016	2:17 PM	7.43	7.43	7.415	7.42	12869
7/8/2016	2:18 PM	7.42	7.43	7.42	7.43	3277
7/8/2016	2:19 PM	7.41	7.425	7.41	7.42	4131
7/8/2016	2:20 PM	7.415	7.415	7.41	7.41	200
7/8/2016	2:21 PM	7.38	7.41	7.38	7.41	58385
7/8/2016	2:22 PM	7.41	7.41	7.39	7.39	23171
7/8/2016	2:23 PM	7.41	7.41	7.41	7.41	6956
7/8/2016	2:24 PM	7.41	7.41	7.41	7.41	12377
7/8/2016	2:25 PM	7.41	7.41	7.41	7.41	740
7/8/2016	2:26 PM	7.41	7.41	7.41	7.41	12907
7/8/2016	2:27 PM	7.42	7.42	7.41	7.41	7366
7/8/2016	2:28 PM	7.41	7.42	7.41	7.42	8544
7/8/2016	2:29 PM	7.41	7.41	7.405	7.405	8600
7/8/2016	2:30 PM	7.42	7.425	7.42	7.42	19079
7/8/2016	2:31 PM	7.42	7.42	7.415	7.42	11856
7/8/2016	2:32 PM	7.36	7.41	7.36	7.41	20959
7/8/2016	2:33 PM	7.365	7.365	7.36	7.365	4100
7/8/2016	2:34 PM	7.35	7.36	7.35	7.36	7112
7/8/2016	2:35 PM	7.314	7.35	7.314	7.35	69910
7/8/2016	2:36 PM	7.305	7.32	7.305	7.315	6000
7/8/2016	2:37 PM	7.31	7.31	7.31	7.31	7700
7/8/2016	2:38 PM	7.32	7.32	7.305	7.305	11700
7/8/2016	2:39 PM	7.33	7.33	7.315	7.32	12150
7/8/2016	2:40 PM	7.38	7.38	7.34	7.34	42050
7/8/2016	2:41 PM	7.38	7.39	7.38	7.38	24775
7/8/2016	2:42 PM	7.39	7.4	7.38	7.38	19370
7/8/2016	2:43 PM	7.37	7.39	7.37	7.39	7860
7/8/2016	2:44 PM	7.38	7.385	7.37	7.37	15196
7/8/2016	2:45 PM	7.379	7.38	7.37	7.375	16550
7/8/2016	2:46 PM	7.365	7.38	7.365	7.38	7700
7/8/2016	2:47 PM	7.37	7.37	7.365	7.365	11859
7/8/2016	2:48 PM	7.37	7.37	7.369	7.37	8733
7/8/2016	2:49 PM	7.36	7.37	7.35	7.37	26623
7/8/2016	2:50 PM	7.36	7.36	7.35	7.35	4100
7/8/2016	2:51 PM	7.37	7.37	7.36	7.36	11200
7/8/2016	2:52 PM	7.35	7.36	7.35	7.36	12775
7/8/2016	2:53 PM	7.33	7.34	7.325	7.34	11700
7/8/2016	2:54 PM	7.33	7.35	7.33	7.34	13651
7/8/2016	2:55 PM	7.29	7.335	7.28	7.33	49895
7/8/2016	2:56 PM	7.31	7.31	7.29	7.29	35134
7/8/2016	2:57 PM	7.31	7.31	7.305	7.31	3875
7/8/2016	2:58 PM	7.33	7.33	7.32	7.32	5795
7/8/2016	2:59 PM	7.34	7.34	7.32	7.335	5905
7/8/2016	3:00 PM	7.35	7.35	7.34	7.34	8361
7/8/2016	3:01 PM	7.35	7.35	7.345	7.35	2700
7/8/2016	3:02 PM	7.34	7.34	7.34	7.34	300
7/8/2016	3:03 PM	7.355	7.36	7.34	7.34	20726
7/8/2016	3:04 PM	7.35	7.36	7.34	7.36	16698
7/8/2016	3:05 PM	7.349	7.35	7.349	7.35	3196
7/8/2016	3:06 PM	7.35	7.35	7.349	7.35	11098
7/8/2016	3:07 PM	7.32	7.35	7.32	7.35	10663
7/8/2016	3:08 PM	7.32	7.33	7.32	7.325	34326
7/8/2016	3:09 PM	7.32	7.32	7.31	7.315	12326
7/8/2016	3:10 PM	7.305	7.31	7.305	7.31	3094
7/8/2016	3:11 PM	7.315	7.315	7.3	7.3	8324
7/8/2016	3:12 PM	7.32	7.33	7.309	7.315	41688
7/8/2016	3:13 PM	7.315	7.32	7.315	7.32	5305
7/8/2016	3:14 PM	7.31	7.31	7.305	7.305	600
7/8/2016	3:15 PM	7.295	7.3	7.29	7.3	24480
7/8/2016	3:16 PM	7.3	7.32	7.299	7.299	63518
7/8/2016	3:17 PM	7.309	7.31	7.3	7.31	18229
7/8/2016	3:18 PM	7.305	7.305	7.3	7.305	1800
7/8/2016	3:19 PM	7.305	7.31	7.3	7.31	8855
7/8/2016	3:20 PM	7.309	7.32	7.304	7.305	21993
7/8/2016	3:21 PM	7.31	7.31	7.305	7.31	2868
7/8/2016	3:22 PM	7.3	7.309	7.295	7.309	4820
7/8/2016	3:23 PM	7.285	7.3	7.28	7.295	40838
7/8/2016	3:24 PM	7.26	7.28	7.25	7.28	51113
7/8/2016	3:25 PM	7.24	7.265	7.24	7.26	35553
7/8/2016	3:26 PM	7.235	7.24	7.23	7.24	6800
7/8/2016	3:27 PM	7.22	7.23	7.22	7.23	25486
7/8/2016	3:28 PM	7.25	7.25	7.225	7.225	73984
7/8/2016	3:29 PM	7.3	7.3	7.24	7.25	41494
7/8/2016	3:30 PM	7.34	7.34	7.3	7.3	25952
7/8/2016	3:31 PM	7.34	7.36	7.34	7.35	19306
7/8/2016	3:32 PM	7.34	7.35	7.34	7.345	47950
7/8/2016	3:33 PM	7.38	7.38	7.34	7.34	9211
7/8/2016	3:34 PM	7.38	7.38	7.36	7.38	48985
7/8/2016	3:35 PM	7.37	7.37	7.355	7.355	36126
7/8/2016	3:36 PM	7.44	7.44	7.37	7.37	31025
7/8/2016	3:37 PM	7.39	7.44	7.39	7.43	16000
7/8/2016	3:38 PM	7.37	7.4	7.37	7.4	15404
7/8/2016	3:39 PM	7.379	7.38	7.37	7.37	14272
7/8/2016	3:40 PM	7.36	7.37	7.35	7.36	8544
7/8/2016	3:41 PM	7.37	7.39	7.365	7.365	11757
7/8/2016	3:42 PM	7.37	7.38	7.37	7.37	5419
7/8/2016	3:43 PM	7.38	7.385	7.37	7.37	5407
7/8/2016	3:44 PM	7.4	7.4	7.39	7.39	7728
7/8/2016	3:45 PM	7.37	7.39	7.36	7.39	16071
7/8/2016	3:46 PM	7.37	7.38	7.37	7.38	9100
7/8/2016	3:47 PM	7.38	7.38	7.37	7.37	21136
7/8/2016	3:48 PM	7.37	7.38	7.36	7.375	14438
7/8/2016	3:49 PM	7.375	7.375	7.37	7.37	4773
7/8/2016	3:50 PM	7.325	7.37	7.32	7.37	92909
7/8/2016	3:51 PM	7.33	7.345	7.32	7.32	24511
7/8/2016	3:52 PM	7.32	7.32	7.32	7.32	940
7/8/2016	3:53 PM	7.34	7.34	7.32	7.32	37822
7/8/2016	3:54 PM	7.31	7.34	7.303	7.34	25329
7/8/2016	3:55 PM	7.31	7.32	7.31	7.31	16452
7/8/2016	3:56 PM	7.27	7.31	7.27	7.31	43630
7/8/2016	3:57 PM	7.28	7.295	7.272	7.28	22602
7/8/2016	3:58 PM	7.3	7.3	7.28	7.28	87695
7/8/2016	3:59 PM	7.32	7.32	7.29	7.3	119795
7/8/2016	4:00 PM	7.32	7.32	7.31	7.32	435235
7/11/2016	9:31 AM	7.07	7.09	7.06	7.085	35174
7/11/2016	9:32 AM	7.04	7.07	7.04	7.07	3380
7/11/2016	9:33 AM	7.04	7.04	7.025	7.04	12835
7/11/2016	9:34 AM	7.05	7.05	7.04	7.05	17036
7/11/2016	9:35 AM	7.04	7.05	7.04	7.05	14250
7/11/2016	9:36 AM	7.01	7.04	7	7.04	59457
7/11/2016	9:37 AM	6.99	7.01	6.99	7	30432
7/11/2016	9:38 AM	6.97	6.99	6.965	6.99	23479
7/11/2016	9:39 AM	7	7	6.96	6.96	88200
7/11/2016	9:40 AM	6.98	7	6.97	7	36719
7/11/2016	9:41 AM	6.99	6.99	6.98	6.99	22502
7/11/2016	9:42 AM	6.98	6.99	6.98	6.99	31604
7/11/2016	9:43 AM	6.98	6.99	6.96	6.98	18287
7/11/2016	9:44 AM	6.99	7	6.96	6.97	28916
7/11/2016	9:45 AM	7.02	7.04	6.99	7	97210
7/11/2016	9:46 AM	7.02	7.02	7	7.005	86237
7/11/2016	9:47 AM	7	7.02	7	7.02	10003
7/11/2016	9:48 AM	7.01	7.02	7.005	7.005	19266
7/11/2016	9:49 AM	7.065	7.08	6.999	7.01	43786
7/11/2016	9:50 AM	7.11	7.11	7.05	7.06	85724
7/11/2016	9:51 AM	7.13	7.13	7.1	7.1	38962
7/11/2016	9:52 AM	7.1	7.13	7.09	7.13	113707
7/11/2016	9:53 AM	7.11	7.11	7.1	7.1	14582
7/11/2016	9:54 AM	7.09	7.11	7.09	7.1	11072
7/11/2016	9:55 AM	7.09	7.1	7.08	7.09	10471
7/11/2016	9:56 AM	7.09	7.11	7.09	7.1	22598
7/11/2016	9:57 AM	7.09	7.1	7.09	7.1	11146
7/11/2016	9:58 AM	7.09	7.09	7.065	7.08	14683
7/11/2016	9:59 AM	7.11	7.12	7.09	7.1	25517
7/11/2016	10:00 AM	7.1	7.1	7.1	7.1	9398
7/11/2016	10:01 AM	7.11	7.12	7.09	7.09	17800
7/11/2016	10:02 AM	7.14	7.14	7.1	7.1	22516
7/11/2016	10:03 AM	7.15	7.17	7.145	7.145	43468
7/11/2016	10:04 AM	7.12	7.15	7.12	7.14	36120
7/11/2016	10:05 AM	7.14	7.145	7.125	7.125	5509
7/11/2016	10:06 AM	7.13	7.14	7.13	7.14	36694
7/11/2016	10:07 AM	7.07	7.13	7.07	7.13	123833
7/11/2016	10:08 AM	7.05	7.07	7.05	7.07	15782
7/11/2016	10:09 AM	7.08	7.08	7.06	7.06	11119
7/11/2016	10:10 AM	7.04	7.06	7.04	7.06	6700
7/11/2016	10:11 AM	7.05	7.05	7.035	7.04	6100
7/11/2016	10:12 AM	7.07	7.07	7.05	7.05	16232
7/11/2016	10:13 AM	7.12	7.12	7.07	7.07	23142
7/11/2016	10:14 AM	7.13	7.13	7.1	7.12	22700
7/11/2016	10:15 AM	7.13	7.13	7.13	7.13	8300
7/11/2016	10:16 AM	7.12	7.14	7.12	7.14	9011
7/11/2016	10:17 AM	7.11	7.13	7.11	7.13	14560
7/11/2016	10:18 AM	7.11	7.12	7.11	7.11	10521
7/11/2016	10:19 AM	7.11	7.12	7.11	7.11	4880
7/11/2016	10:20 AM	7.1	7.12	7.1	7.12	2259
7/11/2016	10:21 AM	7.07	7.09	7.07	7.09	17027
7/11/2016	10:22 AM	7.09	7.09	7.075	7.075	10900
7/11/2016	10:23 AM	7.08	7.08	7.07	7.08	24572
7/11/2016	10:24 AM	7.1	7.1	7.085	7.085	9875
7/11/2016	10:25 AM	7.18	7.18	7.1	7.1	53331
7/11/2016	10:26 AM	7.21	7.24	7.19	7.19	51623
7/11/2016	10:27 AM	7.21	7.21	7.19	7.21	11704
7/11/2016	10:28 AM	7.21	7.22	7.21	7.21	14571
7/11/2016	10:29 AM	7.18	7.19	7.18	7.19	6693
7/11/2016	10:30 AM	7.18	7.19	7.18	7.19	10200
7/11/2016	10:31 AM	7.18	7.185	7.18	7.185	8372
7/11/2016	10:32 AM	7.16	7.17	7.15	7.17	11918
7/11/2016	10:33 AM	7.16	7.169	7.16	7.16	12000
7/11/2016	10:34 AM	7.15	7.16	7.15	7.15	4850
7/11/2016	10:35 AM	7.15	7.155	7.15	7.15	9070
7/11/2016	10:36 AM	7.14	7.15	7.14	7.15	16577
7/11/2016	10:37 AM	7.14	7.14	7.13	7.14	11720
7/11/2016	10:38 AM	7.13	7.13	7.13	7.13	2716
7/11/2016	10:39 AM	7.12	7.12	7.11	7.12	12277
7/11/2016	10:40 AM	7.09	7.11	7.09	7.11	10507
7/11/2016	10:41 AM	7.13	7.13	7.1	7.1	12291
7/11/2016	10:42 AM	7.13	7.13	7.12	7.13	13162
7/11/2016	10:43 AM	7.12	7.13	7.12	7.13	11736
7/11/2016	10:44 AM	7.14	7.14	7.13	7.13	6922
7/11/2016	10:45 AM	7.11	7.12	7.11	7.12	3007
7/11/2016	10:46 AM	7.1	7.1	7.1	7.1	4220
7/11/2016	10:47 AM	7.12	7.14	7.105	7.105	9521
7/11/2016	10:48 AM	7.11	7.12	7.11	7.12	3750
7/11/2016	10:49 AM	7.12	7.12	7.12	7.12	3559
7/11/2016	10:50 AM	7.13	7.13	7.12	7.12	3245
7/11/2016	10:51 AM	7.13	7.13	7.12	7.12	5410
7/11/2016	10:52 AM	7.12	7.12	7.12	7.12	6375
7/11/2016	10:53 AM	7.1	7.11	7.1	7.11	10547
7/11/2016	10:54 AM	7.12	7.12	7.11	7.11	10917
7/11/2016	10:55 AM	7.14	7.14	7.12	7.12	10552
7/11/2016	10:56 AM	7.12	7.14	7.12	7.14	9280
7/11/2016	10:57 AM	7.12	7.12	7.12	7.12	600
7/11/2016	10:58 AM	7.11	7.12	7.11	7.12	10170
7/11/2016	10:59 AM	7.105	7.105	7.1	7.1	2200
7/11/2016	11:00 AM	7.105	7.11	7.1	7.105	3000
7/11/2016	11:01 AM	7.11	7.11	7.1	7.105	800
7/11/2016	11:02 AM	7.14	7.14	7.105	7.105	19485
7/11/2016	11:03 AM	7.13	7.14	7.12	7.14	11150
7/11/2016	11:04 AM	7.12	7.12	7.12	7.12	103200
7/11/2016	11:05 AM	7.12	7.12	7.11	7.11	10611
7/11/2016	11:06 AM	7.09	7.12	7.09	7.12	23135
7/11/2016	11:07 AM	7.09	7.09	7.07	7.08	22758
7/11/2016	11:08 AM	7.08	7.09	7.07	7.09	24908
7/11/2016	11:10 AM	7.09	7.09	7.08	7.08	15765
7/11/2016	11:11 AM	7.08	7.08	7.08	7.08	6700
7/11/2016	11:12 AM	7.07	7.08	7.07	7.08	4430
7/11/2016	11:13 AM	7.08	7.08	7.075	7.08	1574
7/11/2016	11:14 AM	7.09	7.09	7.079	7.08	6583
7/11/2016	11:15 AM	7.08	7.08	7.08	7.08	2195
7/11/2016	11:16 AM	7.1	7.105	7.085	7.085	24379
7/11/2016	11:17 AM	7.12	7.14	7.1	7.1	69184
7/11/2016	11:18 AM	7.13	7.13	7.11	7.12	8261
7/11/2016	11:19 AM	7.14	7.14	7.13	7.14	3000
7/11/2016	11:20 AM	7.12	7.13	7.12	7.13	8985
7/11/2016	11:21 AM	7.13	7.13	7.13	7.13	600
7/11/2016	11:22 AM	7.14	7.14	7.135	7.135	5600
7/11/2016	11:23 AM	7.13	7.14	7.125	7.14	18000
7/11/2016	11:24 AM	7.12	7.12	7.12	7.12	2600
7/11/2016	11:25 AM	7.13	7.13	7.11	7.12	5402
7/11/2016	11:26 AM	7.13	7.13	7.13	7.13	300
7/11/2016	11:27 AM	7.12	7.13	7.12	7.13	1541
7/11/2016	11:28 AM	7.12	7.12	7.12	7.12	4543
7/11/2016	11:29 AM	7.11	7.12	7.105	7.119	8528
7/11/2016	11:30 AM	7.11	7.11	7.1	7.1	15649
7/11/2016	11:32 AM	7.09	7.1	7.09	7.1	5350
7/11/2016	11:33 AM	7.08	7.08	7.074	7.08	12426
7/11/2016	11:34 AM	7.07	7.08	7.05	7.08	18050
7/11/2016	11:35 AM	7.06	7.07	7.06	7.07	3394
7/11/2016	11:36 AM	7.06	7.06	7.06	7.06	3750
7/11/2016	11:37 AM	7.06	7.08	7.06	7.06	17471
7/11/2016	11:38 AM	7.09	7.09	7.08	7.08	3600
7/11/2016	11:39 AM	7.1	7.1	7.09	7.09	1645
7/11/2016	11:40 AM	7.09	7.11	7.09	7.11	6000
7/11/2016	11:42 AM	7.09	7.09	7.09	7.09	7715
7/11/2016	11:43 AM	7.1	7.1	7.09	7.095	2100
7/11/2016	11:44 AM	7.1	7.1	7.1	7.1	6466
7/11/2016	11:45 AM	7.1	7.1	7.1	7.1	2400
7/11/2016	11:46 AM	7.109	7.11	7.1	7.1	10581
7/11/2016	11:47 AM	7.11	7.11	7.105	7.105	3642
7/11/2016	11:48 AM	7.1	7.1	7.1	7.1	22616
7/11/2016	11:49 AM	7.09	7.09	7.09	7.09	950
7/11/2016	11:50 AM	7.08	7.09	7.075	7.09	16700
7/11/2016	11:51 AM	7.07	7.08	7.07	7.08	2552
7/11/2016	11:53 AM	7.07	7.07	7.07	7.07	4300
7/11/2016	11:54 AM	7.07	7.07	7.07	7.07	1500
7/11/2016	11:55 AM	7.07	7.07	7.07	7.07	4058
7/11/2016	11:56 AM	7.08	7.08	7.07	7.07	6500
7/11/2016	11:57 AM	7.08	7.09	7.075	7.075	10214
7/11/2016	11:58 AM	7.08	7.08	7.08	7.08	6602
7/11/2016	11:59 AM	7.09	7.09	7.07	7.07	8773
7/11/2016	12:01 PM	7.08	7.08	7.08	7.08	1929
7/11/2016	12:02 PM	7.08	7.08	7.08	7.08	400
7/11/2016	12:03 PM	7.085	7.09	7.085	7.09	17800
7/11/2016	12:04 PM	7.09	7.095	7.09	7.095	300
7/11/2016	12:05 PM	7.08	7.08	7.075	7.08	4100
7/11/2016	12:06 PM	7.09	7.09	7.09	7.09	100
7/11/2016	12:07 PM	7.099	7.1	7.099	7.1	11000
7/11/2016	12:08 PM	7.09	7.09	7.09	7.09	1100
7/11/2016	12:10 PM	7.09	7.09	7.09	7.09	2900
7/11/2016	12:11 PM	7.1	7.1	7.1	7.1	7388
7/11/2016	12:12 PM	7.105	7.105	7.1	7.1	2000
7/11/2016	12:13 PM	7.1	7.1	7.1	7.1	3400
7/11/2016	12:14 PM	7.109	7.11	7.1	7.1	10684
7/11/2016	12:15 PM	7.11	7.11	7.11	7.11	1400
7/11/2016	12:16 PM	7.09	7.105	7.08	7.105	44109
7/11/2016	12:17 PM	7.1	7.1	7.1	7.1	300
7/11/2016	12:18 PM	7.1	7.1	7.1	7.1	700
7/11/2016	12:19 PM	7.095	7.095	7.095	7.095	100
7/11/2016	12:20 PM	7.095	7.1	7.095	7.1	200
7/11/2016	12:21 PM	7.095	7.095	7.095	7.095	100
7/11/2016	12:22 PM	7.08	7.095	7.08	7.095	13413
7/11/2016	12:23 PM	7.08	7.08	7.08	7.08	300
7/11/2016	12:24 PM	7.08	7.08	7.08	7.08	200
7/11/2016	12:25 PM	7.08	7.08	7.08	7.08	100
7/11/2016	12:26 PM	7.08	7.08	7.08	7.08	1900
7/11/2016	12:27 PM	7.08	7.08	7.08	7.08	3650
7/11/2016	12:28 PM	7.09	7.09	7.09	7.09	1500
7/11/2016	12:30 PM	7.08	7.08	7.08	7.08	3700
7/11/2016	12:31 PM	7.07	7.08	7.07	7.08	6300
7/11/2016	12:32 PM	7.07	7.07	7.07	7.07	3826
7/11/2016	12:34 PM	7.075	7.075	7.075	7.075	300
7/11/2016	12:35 PM	7.09	7.09	7.09	7.09	6250
7/11/2016	12:36 PM	7.09	7.09	7.09	7.09	600
7/11/2016	12:37 PM	7.07	7.07	7.07	7.07	800
7/11/2016	12:38 PM	7.07	7.07	7.07	7.07	14870
7/11/2016	12:39 PM	7.06	7.07	7.06	7.07	32608
7/11/2016	12:40 PM	7.05	7.06	7.05	7.06	20082
7/11/2016	12:41 PM	7.05	7.05	7.05	7.05	1000
7/11/2016	12:44 PM	7.06	7.06	7.055	7.055	10000
7/11/2016	12:45 PM	7.055	7.055	7.055	7.055	100
7/11/2016	12:46 PM	7.02	7.05	7.02	7.05	101728
7/11/2016	12:47 PM	7.01	7.01	7.01	7.01	5100
7/11/2016	12:48 PM	7	7.01	7	7	36650
7/11/2016	12:49 PM	7.01	7.01	7.01	7.01	8925
7/11/2016	12:50 PM	7.01	7.01	7.009	7.009	6708
7/11/2016	12:51 PM	7.02	7.02	7.02	7.02	500
7/11/2016	12:52 PM	7.01	7.01	7.01	7.01	4278
7/11/2016	12:53 PM	7.01	7.01	7.01	7.01	2500
7/11/2016	12:54 PM	7.02	7.03	7.02	7.03	951
7/11/2016	12:55 PM	7.03	7.03	7.03	7.03	500
7/11/2016	12:56 PM	7.04	7.04	7.04	7.04	7400
7/11/2016	12:57 PM	7.045	7.045	7.04	7.04	700
7/11/2016	12:58 PM	7.039	7.04	7.03	7.04	16400
7/11/2016	12:59 PM	7.04	7.04	7.04	7.04	2651
7/11/2016	1:00 PM	7.04	7.04	7.04	7.04	1300
7/11/2016	1:01 PM	7.04	7.04	7.04	7.04	6690
7/11/2016	1:02 PM	7.03	7.03	7.03	7.03	600
7/11/2016	1:03 PM	7.03	7.03	7.03	7.03	20794
7/11/2016	1:04 PM	7.03	7.03	7.03	7.03	7150
7/11/2016	1:05 PM	7.03	7.03	7.03	7.03	11224
7/11/2016	1:06 PM	7.03	7.03	7.03	7.03	300
7/11/2016	1:07 PM	7.04	7.04	7.035	7.035	8119
7/11/2016	1:08 PM	7.03	7.03	7.03	7.03	2000
7/11/2016	1:09 PM	7.04	7.04	7.03	7.03	4700
7/11/2016	1:10 PM	7.04	7.04	7.035	7.04	5824
7/11/2016	1:11 PM	7.04	7.05	7.04	7.04	14700
7/11/2016	1:12 PM	7.075	7.075	7.04	7.04	23742
7/11/2016	1:13 PM	7.05	7.08	7.05	7.08	12550
7/11/2016	1:14 PM	7.07	7.07	7.06	7.06	10500
7/11/2016	1:15 PM	7.1	7.1	7.08	7.08	12043
7/11/2016	1:16 PM	7.1	7.1	7.1	7.1	7900
7/11/2016	1:17 PM	7.1	7.11	7.1	7.1	2534
7/11/2016	1:18 PM	7.12	7.12	7.11	7.11	14555
7/11/2016	1:19 PM	7.11	7.13	7.11	7.13	5656
7/11/2016	1:20 PM	7.12	7.12	7.11	7.11	5681
7/11/2016	1:21 PM	7.11	7.12	7.11	7.12	8522
7/11/2016	1:22 PM	7.11	7.12	7.11	7.12	4250
7/11/2016	1:23 PM	7.15	7.15	7.11	7.11	100491
7/11/2016	1:24 PM	7.18	7.19	7.15	7.15	40140
7/11/2016	1:25 PM	7.19	7.195	7.18	7.19	24200
7/11/2016	1:26 PM	7.19	7.19	7.19	7.19	5140
7/11/2016	1:27 PM	7.18	7.19	7.175	7.19	25332
7/11/2016	1:28 PM	7.19	7.19	7.18	7.18	7637
7/11/2016	1:29 PM	7.2	7.2	7.19	7.19	3208
7/11/2016	1:30 PM	7.19	7.19	7.19	7.19	7851
7/11/2016	1:31 PM	7.209	7.21	7.199	7.199	25800
7/11/2016	1:32 PM	7.18	7.2	7.18	7.2	13400
7/11/2016	1:33 PM	7.18	7.19	7.18	7.19	1519
7/11/2016	1:34 PM	7.18	7.18	7.18	7.18	3390
7/11/2016	1:35 PM	7.18	7.185	7.18	7.185	2329
7/11/2016	1:36 PM	7.16	7.17	7.16	7.17	5640
7/11/2016	1:37 PM	7.18	7.18	7.17	7.17	19100
7/11/2016	1:38 PM	7.19	7.19	7.18	7.18	10282
7/11/2016	1:39 PM	7.18	7.19	7.18	7.19	11787
7/11/2016	1:40 PM	7.19	7.19	7.19	7.19	3200
7/11/2016	1:41 PM	7.22	7.22	7.19	7.19	20967
7/11/2016	1:42 PM	7.22	7.23	7.22	7.22	12327
7/11/2016	1:43 PM	7.21	7.22	7.199	7.22	7213
7/11/2016	1:44 PM	7.19	7.21	7.19	7.21	2179
7/11/2016	1:45 PM	7.18	7.19	7.18	7.19	10300
7/11/2016	1:46 PM	7.19	7.19	7.19	7.19	3300
7/11/2016	1:47 PM	7.16	7.18	7.16	7.18	4100
7/11/2016	1:48 PM	7.16	7.16	7.15	7.16	4326
7/11/2016	1:49 PM	7.18	7.18	7.17	7.17	5780
7/11/2016	1:50 PM	7.18	7.18	7.17	7.17	10475
7/11/2016	1:51 PM	7.18	7.18	7.18	7.18	1867
7/11/2016	1:53 PM	7.18	7.18	7.18	7.18	600
7/11/2016	1:54 PM	7.175	7.18	7.175	7.18	1300
7/11/2016	1:55 PM	7.19	7.19	7.18	7.18	10220
7/11/2016	1:56 PM	7.19	7.19	7.19	7.19	700
7/11/2016	1:57 PM	7.189	7.19	7.189	7.19	12400
7/11/2016	1:58 PM	7.18	7.18	7.18	7.18	1514
7/11/2016	2:00 PM	7.23	7.23	7.19	7.19	47633
7/11/2016	2:01 PM	7.27	7.29	7.239	7.239	58757
7/11/2016	2:02 PM	7.3	7.3	7.27	7.27	27942
7/11/2016	2:03 PM	7.34	7.34	7.299	7.3	53340
7/11/2016	2:04 PM	7.34	7.355	7.339	7.339	45813
7/11/2016	2:05 PM	7.34	7.34	7.33	7.33	5838
7/11/2016	2:06 PM	7.35	7.35	7.345	7.345	9180
7/11/2016	2:07 PM	7.33	7.35	7.33	7.35	7080
7/11/2016	2:08 PM	7.29	7.33	7.29	7.33	19739
7/11/2016	2:09 PM	7.28	7.28	7.28	7.28	200
7/11/2016	2:10 PM	7.27	7.28	7.27	7.28	16450
7/11/2016	2:11 PM	7.27	7.28	7.27	7.27	10000
7/11/2016	2:12 PM	7.28	7.28	7.26	7.26	7885
7/11/2016	2:13 PM	7.28	7.28	7.28	7.28	1000
7/11/2016	2:14 PM	7.299	7.299	7.29	7.29	12950
7/11/2016	2:15 PM	7.28	7.29	7.28	7.29	2500
7/11/2016	2:16 PM	7.28	7.28	7.27	7.27	1000
7/11/2016	2:17 PM	7.29	7.29	7.29	7.29	6259
7/11/2016	2:18 PM	7.3	7.3	7.28	7.28	17500
7/11/2016	2:19 PM	7.29	7.3	7.29	7.3	5114
7/11/2016	2:20 PM	7.3	7.3	7.28	7.28	4402
7/11/2016	2:21 PM	7.28	7.28	7.28	7.28	300
7/11/2016	2:22 PM	7.3	7.319	7.29	7.29	9092
7/11/2016	2:23 PM	7.3	7.3	7.3	7.3	3800
7/11/2016	2:24 PM	7.29	7.31	7.29	7.31	4753
7/11/2016	2:25 PM	7.31	7.31	7.29	7.29	10754
7/11/2016	2:26 PM	7.27	7.31	7.27	7.31	17741
7/11/2016	2:27 PM	7.245	7.26	7.245	7.26	3450
7/11/2016	2:28 PM	7.23	7.23	7.22	7.22	18082
7/11/2016	2:29 PM	7.22	7.23	7.22	7.23	8381
7/11/2016	2:30 PM	7.23	7.23	7.23	7.23	1500
7/11/2016	2:31 PM	7.17	7.23	7.17	7.23	26563
7/11/2016	2:32 PM	7.18	7.19	7.17	7.17	3500
7/11/2016	2:33 PM	7.15	7.18	7.15	7.18	9764
7/11/2016	2:34 PM	7.17	7.17	7.16	7.16	6900
7/11/2016	2:35 PM	7.18	7.21	7.16	7.16	15831
7/11/2016	2:36 PM	7.2	7.21	7.17	7.17	16634
7/11/2016	2:37 PM	7.19	7.2	7.19	7.2	1246
7/11/2016	2:38 PM	7.18	7.19	7.18	7.19	5716
7/11/2016	2:40 PM	7.18	7.18	7.18	7.18	15331
7/11/2016	2:41 PM	7.18	7.18	7.18	7.18	1900
7/11/2016	2:42 PM	7.19	7.19	7.19	7.19	600
7/11/2016	2:43 PM	7.18	7.18	7.18	7.18	6900
7/11/2016	2:44 PM	7.18	7.18	7.175	7.175	7658
7/11/2016	2:45 PM	7.19	7.19	7.19	7.19	4500
7/11/2016	2:46 PM	7.18	7.19	7.18	7.19	16080
7/11/2016	2:47 PM	7.19	7.19	7.189	7.189	500
7/11/2016	2:48 PM	7.19	7.19	7.19	7.19	1400
7/11/2016	2:49 PM	7.24	7.24	7.19	7.19	41877
7/11/2016	2:50 PM	7.23	7.239	7.23	7.239	19532
7/11/2016	2:51 PM	7.22	7.23	7.22	7.22	4400
7/11/2016	2:53 PM	7.22	7.22	7.22	7.22	200
7/11/2016	2:54 PM	7.23	7.23	7.23	7.23	2170
7/11/2016	2:55 PM	7.21	7.23	7.21	7.23	19497
7/11/2016	2:56 PM	7.21	7.22	7.21	7.21	7542
7/11/2016	2:57 PM	7.22	7.22	7.22	7.22	1167
7/11/2016	2:58 PM	7.229	7.23	7.22	7.22	4931
7/11/2016	2:59 PM	7.22	7.22	7.22	7.22	5266
7/11/2016	3:00 PM	7.23	7.23	7.22	7.22	3110
7/11/2016	3:01 PM	7.21	7.22	7.21	7.22	2772
7/11/2016	3:02 PM	7.21	7.21	7.21	7.21	600
7/11/2016	3:03 PM	7.22	7.22	7.22	7.22	1386
7/11/2016	3:04 PM	7.22	7.22	7.22	7.22	4255
7/11/2016	3:05 PM	7.22	7.22	7.22	7.22	775
7/11/2016	3:07 PM	7.22	7.22	7.22	7.22	682
7/11/2016	3:08 PM	7.12	7.21	7.12	7.21	64090
7/11/2016	3:09 PM	7.11	7.13	7.102	7.13	50957
7/11/2016	3:10 PM	7.09	7.105	7.09	7.1	28641
7/11/2016	3:11 PM	7.09	7.09	7.08	7.08	16595
7/11/2016	3:12 PM	7.11	7.12	7.09	7.09	40912
7/11/2016	3:13 PM	7.11	7.11	7.11	7.11	26616
7/11/2016	3:14 PM	7.1	7.119	7.1	7.119	20466
7/11/2016	3:15 PM	7.09	7.1	7.09	7.1	2900
7/11/2016	3:16 PM	7.09	7.09	7.09	7.09	2140
7/11/2016	3:18 PM	7.09	7.09	7.09	7.09	818
7/11/2016	3:19 PM	7.1	7.1	7.1	7.1	100
7/11/2016	3:21 PM	7.09	7.09	7.09	7.09	9309
7/11/2016	3:22 PM	7.12	7.12	7.084	7.09	5300
7/11/2016	3:23 PM	7.129	7.129	7.129	7.129	4380
7/11/2016	3:24 PM	7.13	7.13	7.129	7.13	7900
7/11/2016	3:25 PM	7.13	7.13	7.13	7.13	300
7/11/2016	3:27 PM	7.14	7.15	7.129	7.129	24828
7/11/2016	3:28 PM	7.16	7.165	7.15	7.15	6916
7/11/2016	3:29 PM	7.16	7.16	7.155	7.16	3076
7/11/2016	3:30 PM	7.18	7.18	7.16	7.16	25769
7/11/2016	3:31 PM	7.18	7.2	7.18	7.19	17004
7/11/2016	3:32 PM	7.19	7.19	7.18	7.18	3330
7/11/2016	3:33 PM	7.23	7.24	7.2	7.2	39274
7/11/2016	3:34 PM	7.23	7.23	7.229	7.229	27996
7/11/2016	3:35 PM	7.235	7.245	7.235	7.24	14600
7/11/2016	3:36 PM	7.215	7.23	7.21	7.23	23080
7/11/2016	3:37 PM	7.21	7.22	7.21	7.22	13574
7/11/2016	3:38 PM	7.21	7.22	7.21	7.22	9746
7/11/2016	3:39 PM	7.18	7.21	7.17	7.21	17885
7/11/2016	3:40 PM	7.18	7.18	7.175	7.18	1700
7/11/2016	3:41 PM	7.15	7.18	7.15	7.18	7980
7/11/2016	3:42 PM	7.18	7.18	7.169	7.17	9092
7/11/2016	3:43 PM	7.22	7.225	7.18	7.18	16556
7/11/2016	3:44 PM	7.23	7.23	7.22	7.22	6569
7/11/2016	3:45 PM	7.22	7.225	7.22	7.225	3415
7/11/2016	3:46 PM	7.23	7.24	7.22	7.229	22024
7/11/2016	3:47 PM	7.239	7.24	7.23	7.23	24993
7/11/2016	3:48 PM	7.27	7.27	7.23	7.235	81305
7/11/2016	3:49 PM	7.27	7.27	7.27	7.27	7035
7/11/2016	3:50 PM	7.32	7.34	7.27	7.27	112353
7/11/2016	3:51 PM	7.33	7.35	7.31	7.32	42540
7/11/2016	3:52 PM	7.34	7.34	7.33	7.33	18263
7/11/2016	3:53 PM	7.34	7.34	7.335	7.34	6774
7/11/2016	3:54 PM	7.32	7.34	7.32	7.33	26300
7/11/2016	3:55 PM	7.27	7.325	7.27	7.325	26288
7/11/2016	3:56 PM	7.3	7.3	7.26	7.26	26233
7/11/2016	3:57 PM	7.32	7.32	7.3	7.3	58772
7/11/2016	3:58 PM	7.34	7.34	7.31	7.315	21718
7/11/2016	3:59 PM	7.35	7.35	7.33	7.34	51187
7/11/2016	4:00 PM	7.3	7.35	7.3	7.35	155115
7/12/2016	9:31 AM	6.96	6.98	6.96	6.98	62423
7/12/2016	9:32 AM	6.97	6.975	6.95	6.95	16206
7/12/2016	9:33 AM	6.96	6.98	6.95	6.975	58255
7/12/2016	9:34 AM	6.94	6.95	6.94	6.95	22155
7/12/2016	9:35 AM	6.95	6.96	6.949	6.95	9978
7/12/2016	9:36 AM	6.96	6.96	6.95	6.95	50090
7/12/2016	9:37 AM	6.96	6.97	6.95	6.95	76541
7/12/2016	9:38 AM	6.96	6.97	6.96	6.96	28656
7/12/2016	9:39 AM	6.97	6.99	6.96	6.96	20176
7/12/2016	9:40 AM	6.97	6.975	6.955	6.96	37500
7/12/2016	9:41 AM	6.97	6.97	6.95	6.97	49952
7/12/2016	9:42 AM	6.96	6.98	6.96	6.98	22900
7/12/2016	9:43 AM	6.96	6.975	6.95	6.96	25461
7/12/2016	9:44 AM	6.97	6.98	6.97	6.98	5977
7/12/2016	9:45 AM	6.99	6.99	6.98	6.98	900
7/12/2016	9:46 AM	7	7	6.99	6.99	25877
7/12/2016	9:47 AM	7.01	7.01	7.01	7.01	1500
7/12/2016	9:48 AM	7.01	7.01	7.01	7.01	3900
7/12/2016	9:49 AM	7.05	7.05	7.01	7.01	1900
7/12/2016	9:50 AM	7.045	7.05	7.045	7.05	1022
7/12/2016	9:51 AM	7.045	7.05	7.04	7.05	5355
7/12/2016	9:52 AM	7.01	7.05	7.01	7.05	28566
7/12/2016	9:53 AM	7	7.01	7	7.005	2719
7/12/2016	9:54 AM	7.01	7.01	7.01	7.01	10421
7/12/2016	9:55 AM	7.02	7.02	7.01	7.01	10175
7/12/2016	9:56 AM	7.045	7.045	7.035	7.035	7656
7/12/2016	9:57 AM	7.06	7.07	7.05	7.05	61049
7/12/2016	9:58 AM	7.08	7.08	7.045	7.06	48089
7/12/2016	9:59 AM	7.08	7.09	7.08	7.08	11295
7/12/2016	10:00 AM	7.08	7.08	7.07	7.075	44450
7/12/2016	10:01 AM	7.06	7.075	7.06	7.075	12074
7/12/2016	10:02 AM	7.069	7.07	7.055	7.06	26556
7/12/2016	10:03 AM	7.07	7.07	7.07	7.07	2100
7/12/2016	10:04 AM	7.08	7.08	7.07	7.07	2115
7/12/2016	10:05 AM	7.08	7.095	7.07	7.07	63330
7/12/2016	10:06 AM	7.05	7.085	7.05	7.085	20632
7/12/2016	10:07 AM	7.065	7.085	7.06	7.06	31480
7/12/2016	10:08 AM	7.085	7.085	7.06	7.06	10574
7/12/2016	10:09 AM	7.1	7.11	7.09	7.09	60373
7/12/2016	10:10 AM	7.119	7.12	7.1	7.1	60818
7/12/2016	10:11 AM	7.1	7.13	7.095	7.12	26555
7/12/2016	10:12 AM	7.12	7.13	7.1	7.1	32807
7/12/2016	10:13 AM	7.13	7.135	7.125	7.13	15831
7/12/2016	10:14 AM	7.14	7.15	7.13	7.13	51298
7/12/2016	10:15 AM	7.14	7.145	7.13	7.14	15995
7/12/2016	10:16 AM	7.1	7.135	7.1	7.135	21782
7/12/2016	10:17 AM	7.11	7.11	7.11	7.11	100
7/12/2016	10:18 AM	7.13	7.13	7.13	7.13	2000
7/12/2016	10:19 AM	7.11	7.13	7.11	7.13	800
7/12/2016	10:20 AM	7.13	7.14	7.129	7.13	12494
7/12/2016	10:21 AM	7.14	7.15	7.12	7.13	45084
7/12/2016	10:22 AM	7.145	7.15	7.14	7.14	6000
7/12/2016	10:23 AM	7.12	7.14	7.12	7.14	18701
7/12/2016	10:24 AM	7.11	7.125	7.105	7.12	15100
7/12/2016	10:25 AM	7.11	7.13	7.11	7.11	16827
7/12/2016	10:27 AM	7.13	7.14	7.115	7.115	39166
7/12/2016	10:28 AM	7.11	7.11	7.11	7.11	9500
7/12/2016	10:29 AM	7.09	7.1	7.085	7.1	13502
7/12/2016	10:30 AM	7.09	7.09	7.08	7.085	19374
7/12/2016	10:31 AM	7.09	7.09	7.08	7.08	21140
7/12/2016	10:32 AM	7.09	7.09	7.09	7.09	8300
7/12/2016	10:33 AM	7.1	7.1	7.09	7.09	2800
7/12/2016	10:34 AM	7.085	7.085	7.085	7.085	100
7/12/2016	10:35 AM	7.051	7.07	7.051	7.07	9092
7/12/2016	10:36 AM	7.05	7.05	7.04	7.04	26203
7/12/2016	10:37 AM	7.06	7.06	7.05	7.05	2635
7/12/2016	10:38 AM	7.085	7.085	7.05	7.055	23196
7/12/2016	10:39 AM	7.09	7.09	7.08	7.09	8309
7/12/2016	10:40 AM	7.09	7.09	7.09	7.09	3300
7/12/2016	10:41 AM	7.08	7.08	7.08	7.08	14450
7/12/2016	10:42 AM	7.06	7.07	7.06	7.07	36778
7/12/2016	10:43 AM	7.06	7.06	7.05	7.06	19950
7/12/2016	10:44 AM	7.055	7.06	7.05	7.055	18095
7/12/2016	10:45 AM	7.05	7.05	7.05	7.05	13200
7/12/2016	10:46 AM	7.06	7.06	7.055	7.055	2000
7/12/2016	10:47 AM	7.04	7.05	7.04	7.05	11850
7/12/2016	10:48 AM	7.04	7.04	7.03	7.04	20691
7/12/2016	10:49 AM	7.04	7.04	7.035	7.035	7548
7/12/2016	10:50 AM	7.05	7.05	7.05	7.05	5203
7/12/2016	10:51 AM	7.05	7.05	7.05	7.05	900
7/12/2016	10:52 AM	7.04	7.04	7.04	7.04	700
7/12/2016	10:53 AM	7.05	7.05	7.045	7.045	8083
7/12/2016	10:54 AM	7.04	7.04	7.04	7.04	3600
7/12/2016	10:56 AM	7.05	7.05	7.045	7.045	22465
7/12/2016	10:57 AM	7.055	7.055	7.05	7.05	1700
7/12/2016	10:58 AM	7.06	7.06	7.06	7.06	600
7/12/2016	10:59 AM	7.06	7.06	7.055	7.055	1600
7/12/2016	11:00 AM	7.06	7.06	7.056	7.056	4900
7/12/2016	11:01 AM	7.05	7.05	7.05	7.05	1000
7/12/2016	11:02 AM	7.056	7.056	7.056	7.056	1000
7/12/2016	11:03 AM	7.06	7.06	7.06	7.06	9330
7/12/2016	11:04 AM	7.07	7.07	7.069	7.07	21237
7/12/2016	11:06 AM	7.061	7.065	7.061	7.065	3500
7/12/2016	11:07 AM	7.06	7.06	7.06	7.06	4900
7/12/2016	11:08 AM	7.06	7.06	7.055	7.06	700
7/12/2016	11:09 AM	7.06	7.06	7.06	7.06	3410
7/12/2016	11:10 AM	7.065	7.065	7.065	7.065	240
7/12/2016	11:11 AM	7.06	7.06	7.06	7.06	600
7/12/2016	11:12 AM	7.06	7.06	7.06	7.06	400
7/12/2016	11:13 AM	7.06	7.06	7.06	7.06	400
7/12/2016	11:14 AM	7.06	7.06	7.06	7.06	2100
7/12/2016	11:15 AM	7.055	7.06	7.055	7.06	2500
7/12/2016	11:17 AM	7.06	7.06	7.06	7.06	2000
7/12/2016	11:18 AM	7.06	7.06	7.055	7.055	7760
7/12/2016	11:19 AM	7.06	7.06	7.06	7.06	4800
7/12/2016	11:20 AM	7.06	7.065	7.06	7.06	4605
7/12/2016	11:21 AM	7.06	7.06	7.055	7.055	13743
7/12/2016	11:22 AM	7.06	7.06	7.06	7.06	500
7/12/2016	11:23 AM	7.055	7.055	7.055	7.055	1300
7/12/2016	11:24 AM	7.06	7.06	7.06	7.06	400
7/12/2016	11:25 AM	7.06	7.06	7.055	7.055	1000
7/12/2016	11:26 AM	7.03	7.03	7.02	7.02	3700
7/12/2016	11:27 AM	7.03	7.03	7.02	7.02	8900
7/12/2016	11:28 AM	7.035	7.04	7.03	7.035	8900
7/12/2016	11:29 AM	7.04	7.04	7.02	7.035	12800
7/12/2016	11:30 AM	7.03	7.03	7.03	7.03	5762
7/12/2016	11:31 AM	7.03	7.03	7.03	7.03	6700
7/12/2016	11:32 AM	7.03	7.03	7.03	7.03	5540
7/12/2016	11:33 AM	7.02	7.025	7.02	7.025	500
7/12/2016	11:34 AM	7.02	7.02	7.02	7.02	200
7/12/2016	11:35 AM	7.02	7.02	7.02	7.02	3900
7/12/2016	11:36 AM	7.015	7.015	7.015	7.015	600
7/12/2016	11:37 AM	7.02	7.02	7.02	7.02	4162
7/12/2016	11:38 AM	7.02	7.02	7.01	7.015	2593
7/12/2016	11:39 AM	7.02	7.02	7.02	7.02	1100
7/12/2016	11:40 AM	7.01	7.01	7.005	7.01	3448
7/12/2016	11:41 AM	7.01	7.01	7.005	7.01	6469
7/12/2016	11:42 AM	7.01	7.01	7.005	7.005	10000
7/12/2016	11:43 AM	7.01	7.01	7.01	7.01	535
7/12/2016	11:44 AM	7.01	7.01	7.01	7.01	2900
7/12/2016	11:45 AM	7.015	7.015	7.015	7.015	300
7/12/2016	11:46 AM	7.02	7.02	7.015	7.015	1400
7/12/2016	11:47 AM	7.02	7.02	7.02	7.02	2475
7/12/2016	11:48 AM	7.02	7.02	7.016	7.016	2300
7/12/2016	11:49 AM	7.02	7.02	7.02	7.02	700
7/12/2016	11:50 AM	7.02	7.02	7.02	7.02	1400
7/12/2016	11:51 AM	7.01	7.01	7.01	7.01	1000
7/12/2016	11:52 AM	7.019	7.019	7.019	7.019	400
7/12/2016	11:53 AM	7.03	7.03	7.03	7.03	600
7/12/2016	11:54 AM	7.025	7.025	7.025	7.025	300
7/12/2016	11:56 AM	7.02	7.02	7.02	7.02	300
7/12/2016	11:57 AM	7.03	7.03	7.02	7.02	1200
7/12/2016	11:58 AM	7.025	7.03	7.025	7.025	1600
7/12/2016	11:59 AM	7.02	7.02	7.02	7.02	5545
7/12/2016	12:00 PM	7.02	7.02	7.02	7.02	100
7/12/2016	12:01 PM	7.025	7.025	7.025	7.025	800
7/12/2016	12:02 PM	7.03	7.03	7.025	7.025	4800
7/12/2016	12:03 PM	7.07	7.07	7.03	7.03	6509
7/12/2016	12:04 PM	7.07	7.07	7.07	7.07	4802
7/12/2016	12:05 PM	7.075	7.075	7.07	7.07	408
7/12/2016	12:06 PM	7.07	7.075	7.07	7.075	2800
7/12/2016	12:08 PM	7.075	7.075	7.07	7.075	1891
7/12/2016	12:09 PM	7.095	7.095	7.095	7.095	400
7/12/2016	12:10 PM	7.1	7.11	7.095	7.1	4500
7/12/2016	12:11 PM	7.07	7.07	7.07	7.07	2700
7/12/2016	12:12 PM	7.07	7.07	7.07	7.07	400
7/12/2016	12:13 PM	7.07	7.07	7.07	7.07	1300
7/12/2016	12:14 PM	7.08	7.08	7.08	7.08	100
7/12/2016	12:17 PM	7.07	7.07	7.07	7.07	900
7/12/2016	12:18 PM	7.07	7.07	7.07	7.07	100
7/12/2016	12:19 PM	7.07	7.075	7.07	7.075	14168
7/12/2016	12:20 PM	7.07	7.07	7.07	7.07	500
7/12/2016	12:21 PM	7.07	7.08	7.07	7.08	9792
7/12/2016	12:22 PM	7.07	7.07	7.07	7.07	2900
7/12/2016	12:24 PM	7.075	7.075	7.075	7.075	200
7/12/2016	12:25 PM	7.08	7.08	7.08	7.08	700
7/12/2016	12:26 PM	7.07	7.07	7.07	7.07	3200
7/12/2016	12:27 PM	7.07	7.08	7.07	7.075	5300
7/12/2016	12:28 PM	7.07	7.07	7.07	7.07	1300
7/12/2016	12:29 PM	7.07	7.07	7.07	7.07	1900
7/12/2016	12:30 PM	7.06	7.065	7.045	7.06	30003
7/12/2016	12:31 PM	7.05	7.05	7.04	7.04	5043
7/12/2016	12:32 PM	7.04	7.05	7.04	7.05	5000
7/12/2016	12:33 PM	7.06	7.06	7.04	7.05	9000
7/12/2016	12:34 PM	7.06	7.07	7.06	7.06	5852
7/12/2016	12:35 PM	7.06	7.06	7.06	7.06	168
7/12/2016	12:36 PM	7.06	7.06	7.05	7.05	4926
7/12/2016	12:37 PM	7.07	7.07	7.07	7.07	4400
7/12/2016	12:38 PM	7.08	7.08	7.08	7.08	211
7/12/2016	12:39 PM	7.08	7.08	7.08	7.08	1100
7/12/2016	12:41 PM	7.07	7.08	7.07	7.08	7900
7/12/2016	12:42 PM	7.07	7.07	7.07	7.07	1470
7/12/2016	12:43 PM	7.07	7.07	7.07	7.07	2234
7/12/2016	12:45 PM	7.08	7.08	7.08	7.08	600
7/12/2016	12:46 PM	7.09	7.09	7.085	7.085	1600
7/12/2016	12:47 PM	7.09	7.09	7.085	7.085	3800
7/12/2016	12:48 PM	7.09	7.09	7.09	7.09	2256
7/12/2016	12:49 PM	7.09	7.1	7.09	7.095	5653
7/12/2016	12:50 PM	7.1	7.1	7.09	7.095	19535
7/12/2016	12:51 PM	7.12	7.13	7.1	7.1	45794
7/12/2016	12:52 PM	7.11	7.115	7.11	7.11	15463
7/12/2016	12:53 PM	7.11	7.11	7.109	7.109	12912
7/12/2016	12:55 PM	7.105	7.11	7.105	7.11	3989
7/12/2016	12:56 PM	7.109	7.11	7.1	7.11	11980
7/12/2016	12:57 PM	7.11	7.11	7.11	7.11	5219
7/12/2016	12:58 PM	7.11	7.115	7.11	7.11	8503
7/12/2016	12:59 PM	7.11	7.11	7.11	7.11	1300
7/12/2016	1:00 PM	7.11	7.12	7.11	7.115	6043
7/12/2016	1:01 PM	7.11	7.11	7.11	7.11	6773
7/12/2016	1:02 PM	7.105	7.11	7.105	7.11	1650
7/12/2016	1:03 PM	7.11	7.11	7.11	7.11	750
7/12/2016	1:04 PM	7.11	7.11	7.11	7.11	1826
7/12/2016	1:05 PM	7.12	7.12	7.105	7.109	11169
7/12/2016	1:06 PM	7.1	7.1	7.1	7.1	700
7/12/2016	1:07 PM	7.07	7.09	7.07	7.09	29456
7/12/2016	1:08 PM	7.08	7.08	7.07	7.07	7304
7/12/2016	1:09 PM	7.08	7.08	7.08	7.08	1400
7/12/2016	1:10 PM	7.08	7.08	7.08	7.08	2034
7/12/2016	1:11 PM	7.08	7.08	7.08	7.08	1400
7/12/2016	1:12 PM	7.09	7.09	7.09	7.09	700
7/12/2016	1:13 PM	7.09	7.09	7.09	7.09	100
7/12/2016	1:14 PM	7.1	7.1	7.1	7.1	300
7/12/2016	1:15 PM	7.09	7.09	7.09	7.09	12100
7/12/2016	1:16 PM	7.08	7.08	7.08	7.08	831
7/12/2016	1:17 PM	7.08	7.08	7.08	7.08	4669
7/12/2016	1:18 PM	7.08	7.08	7.08	7.08	1700
7/12/2016	1:20 PM	7.08	7.08	7.08	7.08	3600
7/12/2016	1:21 PM	7.085	7.085	7.08	7.08	6502
7/12/2016	1:22 PM	7.09	7.09	7.085	7.085	522
7/12/2016	1:23 PM	7.09	7.09	7.09	7.09	900
7/12/2016	1:24 PM	7.095	7.095	7.09	7.09	6978
7/12/2016	1:25 PM	7.09	7.09	7.09	7.09	5732
7/12/2016	1:26 PM	7.09	7.09	7.09	7.09	3800
7/12/2016	1:27 PM	7.08	7.085	7.08	7.085	6700
7/12/2016	1:28 PM	7.08	7.085	7.08	7.085	9300
7/12/2016	1:29 PM	7.08	7.08	7.08	7.08	4900
7/12/2016	1:30 PM	7.08	7.08	7.08	7.08	3400
7/12/2016	1:32 PM	7.05	7.08	7.05	7.08	35328
7/12/2016	1:33 PM	7.06	7.065	7.05	7.06	13757
7/12/2016	1:34 PM	7.06	7.06	7.06	7.06	4800
7/12/2016	1:35 PM	7.07	7.07	7.07	7.07	11000
7/12/2016	1:36 PM	7.08	7.08	7.08	7.08	400
7/12/2016	1:37 PM	7.08	7.08	7.07	7.075	3600
7/12/2016	1:38 PM	7.07	7.075	7.07	7.075	1700
7/12/2016	1:39 PM	7.07	7.08	7.07	7.08	2125
7/12/2016	1:41 PM	7.08	7.08	7.08	7.08	100
7/12/2016	1:43 PM	7.08	7.08	7.08	7.08	718
7/12/2016	1:44 PM	7.07	7.08	7.07	7.08	17190
7/12/2016	1:45 PM	7.08	7.08	7.079	7.08	20689
7/12/2016	1:46 PM	7.08	7.08	7.075	7.075	6128
7/12/2016	1:47 PM	7.09	7.09	7.08	7.08	5072
7/12/2016	1:48 PM	7.09	7.095	7.089	7.09	16247
7/12/2016	1:49 PM	7.14	7.14	7.09	7.09	66924
7/12/2016	1:50 PM	7.13	7.14	7.13	7.13	49928
7/12/2016	1:51 PM	7.18	7.195	7.12	7.12	68628
7/12/2016	1:52 PM	7.17	7.18	7.17	7.18	5376
7/12/2016	1:53 PM	7.175	7.175	7.175	7.175	300
7/12/2016	1:54 PM	7.2	7.2	7.179	7.18	51956
7/12/2016	1:55 PM	7.205	7.21	7.2	7.21	24496
7/12/2016	1:56 PM	7.205	7.21	7.205	7.21	300
7/12/2016	1:57 PM	7.25	7.25	7.2	7.205	31239
7/12/2016	1:58 PM	7.25	7.26	7.245	7.25	48679
7/12/2016	1:59 PM	7.265	7.265	7.25	7.25	11412
7/12/2016	2:00 PM	7.28	7.285	7.26	7.265	21119
7/12/2016	2:01 PM	7.28	7.29	7.27	7.29	23180
7/12/2016	2:02 PM	7.26	7.27	7.26	7.27	38200
7/12/2016	2:03 PM	7.25	7.26	7.25	7.26	27215
7/12/2016	2:04 PM	7.25	7.25	7.25	7.25	10900
7/12/2016	2:05 PM	7.25	7.25	7.25	7.25	6900
7/12/2016	2:06 PM	7.25	7.25	7.25	7.25	4800
7/12/2016	2:07 PM	7.25	7.25	7.24	7.245	819
7/12/2016	2:08 PM	7.3	7.3	7.285	7.285	12205
7/12/2016	2:09 PM	7.27	7.295	7.26	7.295	65368
7/12/2016	2:10 PM	7.28	7.28	7.27	7.27	20260
7/12/2016	2:11 PM	7.25	7.275	7.25	7.275	16277
7/12/2016	2:12 PM	7.25	7.25	7.25	7.25	17425
7/12/2016	2:13 PM	7.25	7.26	7.25	7.26	13917
7/12/2016	2:14 PM	7.26	7.26	7.25	7.25	8892
7/12/2016	2:15 PM	7.27	7.27	7.256	7.26	18421
7/12/2016	2:16 PM	7.265	7.265	7.26	7.26	31504
7/12/2016	2:17 PM	7.23	7.26	7.23	7.26	27314
7/12/2016	2:18 PM	7.23	7.23	7.23	7.23	11614
7/12/2016	2:19 PM	7.22	7.23	7.22	7.23	6378
7/12/2016	2:20 PM	7.24	7.24	7.225	7.225	13300
7/12/2016	2:21 PM	7.245	7.245	7.24	7.24	2750
7/12/2016	2:22 PM	7.26	7.27	7.25	7.25	25956
7/12/2016	2:23 PM	7.245	7.265	7.24	7.265	22397
7/12/2016	2:24 PM	7.24	7.245	7.23	7.245	12115
7/12/2016	2:25 PM	7.24	7.24	7.24	7.24	300
7/12/2016	2:26 PM	7.2	7.24	7.19	7.24	96461
7/12/2016	2:27 PM	7.2	7.21	7.2	7.2	6050
7/12/2016	2:28 PM	7.19	7.2	7.19	7.195	14100
7/12/2016	2:29 PM	7.2	7.2	7.19	7.19	4000
7/12/2016	2:30 PM	7.2	7.2	7.19	7.19	3750
7/12/2016	2:31 PM	7.2	7.2	7.2	7.2	173
7/12/2016	2:32 PM	7.17	7.2	7.17	7.2	19387
7/12/2016	2:33 PM	7.17	7.17	7.17	7.17	3800
7/12/2016	2:34 PM	7.17	7.17	7.17	7.17	14009
7/12/2016	2:35 PM	7.17	7.17	7.17	7.17	7500
7/12/2016	2:36 PM	7.18	7.19	7.18	7.18	16079
7/12/2016	2:37 PM	7.16	7.17	7.16	7.17	10193
7/12/2016	2:41 PM	7.11	7.16	7.1	7.16	125524
7/12/2016	2:42 PM	7.11	7.12	7.09	7.1	30050
7/12/2016	2:43 PM	7.1	7.12	7.1	7.105	22800
7/12/2016	2:44 PM	7.09	7.09	7.08	7.09	11372
7/12/2016	2:45 PM	7.1	7.1	7.09	7.09	11235
7/12/2016	2:46 PM	7.11	7.115	7.1	7.1	21083
7/12/2016	2:47 PM	7.11	7.11	7.1	7.11	19400
7/12/2016	2:48 PM	7.1	7.115	7.1	7.115	11279
7/12/2016	2:49 PM	7.11	7.11	7.1	7.1	1400
7/12/2016	2:50 PM	7.12	7.12	7.11	7.11	15545
7/12/2016	2:51 PM	7.1	7.11	7.08	7.11	27197
7/12/2016	2:52 PM	7.11	7.11	7.08	7.09	33481
7/12/2016	2:53 PM	7.11	7.11	7.105	7.11	8700
7/12/2016	2:54 PM	7.11	7.12	7.11	7.11	6700
7/12/2016	2:55 PM	7.11	7.12	7.11	7.12	2900
7/12/2016	2:56 PM	7.11	7.11	7.11	7.11	5500
7/12/2016	2:57 PM	7.12	7.12	7.12	7.12	9683
7/12/2016	2:58 PM	7.11	7.11	7.11	7.11	10572
7/12/2016	2:59 PM	7.12	7.12	7.11	7.115	3700
7/12/2016	3:00 PM	7.119	7.12	7.11	7.12	3900
7/12/2016	3:01 PM	7.09	7.11	7.085	7.11	48672
7/12/2016	3:02 PM	7.095	7.1	7.095	7.1	3300
7/12/2016	3:03 PM	7.09	7.11	7.08	7.1	7870
7/12/2016	3:04 PM	7.09	7.095	7.08	7.08	15400
7/12/2016	3:05 PM	7.1	7.1	7.085	7.09	12900
7/12/2016	3:06 PM	7.11	7.11	7.1	7.1	12889
7/12/2016	3:07 PM	7.1	7.1	7.1	7.1	5300
7/12/2016	3:08 PM	7.11	7.11	7.11	7.11	4700
7/12/2016	3:09 PM	7.1	7.1	7.1	7.1	6800
7/12/2016	3:10 PM	7.09	7.105	7.09	7.1	14200
7/12/2016	3:11 PM	7.07	7.09	7.07	7.085	16082
7/12/2016	3:12 PM	7.07	7.08	7.07	7.07	16753
7/12/2016	3:13 PM	7.08	7.085	7.076	7.08	79586
7/12/2016	3:14 PM	7.08	7.085	7.079	7.08	18651
7/12/2016	3:15 PM	7.07	7.075	7.07	7.075	36924
7/12/2016	3:16 PM	7.07	7.095	7.06	7.07	56693
7/12/2016	3:17 PM	7.07	7.07	7.07	7.07	217
7/12/2016	3:18 PM	7.09	7.09	7.09	7.09	21980
7/12/2016	3:19 PM	7.08	7.09	7.08	7.085	7932
7/12/2016	3:20 PM	7.09	7.09	7.084	7.084	15473
7/12/2016	3:21 PM	7.05	7.07	7.05	7.07	34274
7/12/2016	3:22 PM	7.03	7.06	7.03	7.055	17578
7/12/2016	3:23 PM	7.03	7.03	7.03	7.03	1100
7/12/2016	3:24 PM	7.03	7.04	7.02	7.02	16828
7/12/2016	3:25 PM	7.01	7.03	7.01	7.03	22452
7/12/2016	3:26 PM	7	7.01	7	7.01	110273
7/12/2016	3:27 PM	7.01	7.01	7	7	6637
7/12/2016	3:28 PM	7.01	7.01	7.01	7.01	1900
7/12/2016	3:29 PM	7.02	7.02	7.01	7.01	29194
7/12/2016	3:30 PM	7.02	7.02	7.02	7.02	400
7/12/2016	3:31 PM	7.04	7.06	7.04	7.055	19375
7/12/2016	3:32 PM	7.04	7.06	7.04	7.04	12455
7/12/2016	3:33 PM	7.05	7.05	7.05	7.05	4440
7/12/2016	3:34 PM	7.055	7.06	7.055	7.06	5900
7/12/2016	3:35 PM	7.045	7.06	7.04	7.06	9098
7/12/2016	3:36 PM	7.03	7.04	7.03	7.04	5673
7/12/2016	3:37 PM	7.01	7.03	7	7.03	37068
7/12/2016	3:38 PM	7.01	7.01	7	7.005	15116
7/12/2016	3:39 PM	7	7.005	7	7.005	4837
7/12/2016	3:40 PM	7.005	7.01	7.005	7.005	15175
7/12/2016	3:41 PM	6.99	7	6.98	7	58460
7/12/2016	3:42 PM	7.01	7.01	7	7	15341
7/12/2016	3:43 PM	7.02	7.02	7.01	7.01	17589
7/12/2016	3:44 PM	7.04	7.04	7.02	7.02	22361
7/12/2016	3:45 PM	7.04	7.046	7.04	7.04	5307
7/12/2016	3:46 PM	7.04	7.045	7.03	7.045	12923
7/12/2016	3:47 PM	7.02	7.03	7.02	7.03	22095
7/12/2016	3:48 PM	7.02	7.02	7.015	7.015	3476
7/12/2016	3:49 PM	7.01	7.03	7.01	7.02	17380
7/12/2016	3:50 PM	7.015	7.015	7.01	7.01	2201
7/12/2016	3:51 PM	7.02	7.02	7.01	7.01	9184
7/12/2016	3:52 PM	7.01	7.02	7.01	7.02	21720
7/12/2016	3:53 PM	7.01	7.02	7.01	7.01	11315
7/12/2016	3:54 PM	7.02	7.02	7.01	7.015	12964
7/12/2016	3:55 PM	7.01	7.02	7.01	7.02	13783
7/12/2016	3:56 PM	7.01	7.02	7.01	7.01	28385
7/12/2016	3:57 PM	7.01	7.01	7.01	7.01	63654
7/12/2016	3:58 PM	7.02	7.02	7.01	7.01	11538
7/12/2016	3:59 PM	7.015	7.02	7.01	7.02	27545
7/12/2016	4:00 PM	7	7.01	6.99	7.01	223299
7/13/2016	9:31 AM	6.85	6.85	6.83	6.83	28489
7/13/2016	9:32 AM	6.85	6.86	6.84	6.845	55997
7/13/2016	9:33 AM	6.87	6.88	6.845	6.86	49786
7/13/2016	9:34 AM	6.94	6.97	6.87	6.875	95150
7/13/2016	9:35 AM	6.93	6.94	6.93	6.94	19848
7/13/2016	9:36 AM	6.929	6.93	6.89	6.93	45462
7/13/2016	9:37 AM	6.96	6.96	6.93	6.93	63046
7/13/2016	9:38 AM	6.97	6.97	6.96	6.96	20742
7/13/2016	9:39 AM	6.99	6.99	6.965	6.97	101962
7/13/2016	9:40 AM	7	7.01	6.99	7	73091
7/13/2016	9:41 AM	7.07	7.07	6.97	6.99	36381
7/13/2016	9:42 AM	7.07	7.09	7.06	7.069	63075
7/13/2016	9:43 AM	7.07	7.08	7.06	7.07	17256
7/13/2016	9:44 AM	7	7.07	7	7.07	48756
7/13/2016	9:45 AM	7.01	7.02	7	7	36782
7/13/2016	9:46 AM	7	7.01	6.975	7.01	66080
7/13/2016	9:47 AM	7.03	7.03	7	7.005	19336
7/13/2016	9:48 AM	7.04	7.05	7.03	7.035	5807
7/13/2016	9:49 AM	7.05	7.05	7.035	7.04	12550
7/13/2016	9:50 AM	7.05	7.059	7.04	7.05	16100
7/13/2016	9:51 AM	7.07	7.07	7.04	7.05	47557
7/13/2016	9:52 AM	7.06	7.065	7.06	7.065	14929
7/13/2016	9:53 AM	7.04	7.05	7.04	7.05	10072
7/13/2016	9:54 AM	7.05	7.06	7.02	7.04	21554
7/13/2016	9:55 AM	7.01	7.05	7.01	7.05	17848
7/13/2016	9:56 AM	7	7.015	6.99	7.015	63019
7/13/2016	9:57 AM	7.02	7.025	7.01	7.01	6976
7/13/2016	9:58 AM	7.08	7.08	7.03	7.03	43783
7/13/2016	9:59 AM	7.07	7.07	7.05	7.07	23500
7/13/2016	10:00 AM	7.03	7.06	7.03	7.06	15022
7/13/2016	10:01 AM	7.01	7.02	7.01	7.02	19713
7/13/2016	10:02 AM	6.95	7.01	6.95	7.01	67281
7/13/2016	10:03 AM	6.96	6.965	6.935	6.95	50098
7/13/2016	10:04 AM	6.96	6.96	6.955	6.96	26550
7/13/2016	10:05 AM	6.96	6.97	6.96	6.96	10976
7/13/2016	10:06 AM	6.95	6.96	6.95	6.96	22100
7/13/2016	10:07 AM	6.955	6.96	6.95	6.96	12531
7/13/2016	10:08 AM	6.97	6.98	6.96	6.96	25556
7/13/2016	10:09 AM	6.96	6.96	6.96	6.96	4200
7/13/2016	10:10 AM	6.94	6.96	6.94	6.96	21176
7/13/2016	10:11 AM	6.92	6.935	6.91	6.935	24761
7/13/2016	10:12 AM	6.91	6.93	6.895	6.92	34150
7/13/2016	10:13 AM	6.925	6.925	6.92	6.92	9456
7/13/2016	10:14 AM	6.93	6.93	6.93	6.93	1200
7/13/2016	10:15 AM	6.92	6.925	6.92	6.925	5100
7/13/2016	10:16 AM	6.93	6.93	6.925	6.93	11333
7/13/2016	10:17 AM	6.97	6.97	6.935	6.935	28588
7/13/2016	10:18 AM	7	7.01	6.97	6.97	36435
7/13/2016	10:19 AM	6.97	7.01	6.97	7	14492
7/13/2016	10:20 AM	6.97	6.97	6.96	6.96	8000
7/13/2016	10:21 AM	6.96	6.975	6.96	6.97	6700
7/13/2016	10:22 AM	6.97	6.97	6.96	6.96	19435
7/13/2016	10:23 AM	6.97	6.98	6.97	6.97	10585
7/13/2016	10:24 AM	6.97	6.97	6.94	6.96	17440
7/13/2016	10:25 AM	6.98	6.98	6.97	6.97	5975
7/13/2016	10:26 AM	7.01	7.01	6.98	6.98	19189
7/13/2016	10:27 AM	7	7.01	7	7.01	12800
7/13/2016	10:28 AM	7.019	7.019	7	7	4794
7/13/2016	10:29 AM	7	7.02	7	7.015	23373
7/13/2016	10:30 AM	6.97	6.99	6.97	6.99	23200
7/13/2016	10:31 AM	7	7	6.903	6.97	59594
7/13/2016	10:32 AM	6.98	7.01	6.98	7	35660
7/13/2016	10:33 AM	6.93	6.99	6.92	6.99	43711
7/13/2016	10:34 AM	6.93	6.935	6.92	6.92	41742
7/13/2016	10:35 AM	6.94	6.94	6.93	6.93	20035
7/13/2016	10:36 AM	6.91	6.93	6.89	6.93	65782
7/13/2016	10:37 AM	6.93	6.94	6.92	6.92	24181
7/13/2016	10:38 AM	6.93	6.93	6.93	6.93	27744
7/13/2016	10:39 AM	6.94	6.94	6.93	6.93	10900
7/13/2016	10:40 AM	6.94	6.94	6.935	6.94	23276
7/13/2016	10:41 AM	6.93	6.94	6.93	6.94	8147
7/13/2016	10:42 AM	6.92	6.93	6.91	6.93	12600
7/13/2016	10:43 AM	6.89	6.91	6.89	6.91	19955
7/13/2016	10:44 AM	6.9	6.9	6.895	6.9	25456
7/13/2016	10:45 AM	6.88	6.895	6.88	6.89	19598
7/13/2016	10:46 AM	6.89	6.89	6.88	6.88	6736
7/13/2016	10:47 AM	6.9	6.9	6.89	6.89	1100
7/13/2016	10:48 AM	6.909	6.91	6.9	6.9	16031
7/13/2016	10:49 AM	6.93	6.93	6.91	6.91	20238
7/13/2016	10:50 AM	6.951	6.955	6.93	6.93	17500
7/13/2016	10:51 AM	6.95	6.95	6.95	6.95	9459
7/13/2016	10:52 AM	6.949	6.95	6.949	6.95	9798
7/13/2016	10:53 AM	6.92	6.94	6.92	6.94	7450
7/13/2016	10:54 AM	6.9	6.92	6.89	6.92	27900
7/13/2016	10:56 AM	6.935	6.935	6.9	6.9	12500
7/13/2016	10:57 AM	6.89	6.94	6.89	6.94	34290
7/13/2016	10:58 AM	6.921	6.921	6.9	6.9	13071
7/13/2016	10:59 AM	6.92	6.92	6.92	6.92	3600
7/13/2016	11:00 AM	6.91	6.91	6.89	6.905	19847
7/13/2016	11:01 AM	6.92	6.93	6.92	6.92	12345
7/13/2016	11:02 AM	6.91	6.92	6.91	6.92	7100
7/13/2016	11:03 AM	6.92	6.93	6.92	6.92	25380
7/13/2016	11:04 AM	6.91	6.91	6.91	6.91	3041
7/13/2016	11:05 AM	6.91	6.91	6.91	6.91	1761
7/13/2016	11:06 AM	6.94	6.94	6.92	6.92	16876
7/13/2016	11:07 AM	6.96	6.965	6.94	6.94	42250
7/13/2016	11:08 AM	6.96	6.97	6.96	6.965	20689
7/13/2016	11:09 AM	6.96	6.96	6.96	6.96	4450
7/13/2016	11:10 AM	6.945	6.96	6.93	6.96	26600
7/13/2016	11:11 AM	6.94	6.94	6.93	6.94	15600
7/13/2016	11:12 AM	6.94	6.95	6.93	6.935	27000
7/13/2016	11:13 AM	6.92	6.93	6.92	6.93	18026
7/13/2016	11:14 AM	6.91	6.915	6.91	6.915	10300
7/13/2016	11:15 AM	6.92	6.92	6.92	6.92	6126
7/13/2016	11:16 AM	6.92	6.93	6.92	6.93	11100
7/13/2016	11:17 AM	6.92	6.92	6.92	6.92	2000
7/13/2016	11:18 AM	6.93	6.93	6.93	6.93	8100
7/13/2016	11:19 AM	6.95	6.95	6.93	6.93	36881
7/13/2016	11:20 AM	6.96	6.96	6.95	6.95	44090
7/13/2016	11:21 AM	6.96	6.965	6.96	6.965	11153
7/13/2016	11:22 AM	6.95	6.96	6.95	6.956	25548
7/13/2016	11:23 AM	6.95	6.95	6.95	6.95	4479
7/13/2016	11:24 AM	6.95	6.96	6.95	6.96	17850
7/13/2016	11:25 AM	6.95	6.955	6.95	6.955	400
7/13/2016	11:26 AM	6.95	6.955	6.95	6.955	5006
7/13/2016	11:27 AM	6.95	6.955	6.95	6.95	7166
7/13/2016	11:28 AM	6.95	6.95	6.95	6.95	2200
7/13/2016	11:29 AM	6.97	6.97	6.96	6.96	29816
7/13/2016	11:30 AM	6.95	6.97	6.95	6.97	7204
7/13/2016	11:31 AM	6.96	6.96	6.95	6.95	12200
7/13/2016	11:32 AM	6.95	6.965	6.95	6.96	28803
7/13/2016	11:33 AM	6.93	6.96	6.925	6.96	36444
7/13/2016	11:34 AM	6.94	6.94	6.925	6.93	9400
7/13/2016	11:35 AM	6.94	6.95	6.93	6.95	16469
7/13/2016	11:36 AM	6.94	6.95	6.93	6.94	16900
7/13/2016	11:37 AM	6.95	6.95	6.93	6.945	20980
7/13/2016	11:38 AM	6.96	6.96	6.949	6.95	5760
7/13/2016	11:39 AM	6.97	6.97	6.959	6.96	15387
7/13/2016	11:40 AM	7	7	6.97	6.97	10332
7/13/2016	11:41 AM	6.99	7	6.99	7	19135
7/13/2016	11:42 AM	6.94	6.99	6.93	6.99	36638
7/13/2016	11:43 AM	6.96	6.965	6.94	6.94	11194
7/13/2016	11:44 AM	6.99	7	6.965	6.965	24130
7/13/2016	11:45 AM	6.99	6.99	6.99	6.99	25255
7/13/2016	11:46 AM	7.02	7.02	7	7	31059
7/13/2016	11:47 AM	7.04	7.04	7.03	7.03	41078
7/13/2016	11:48 AM	7.04	7.045	7.04	7.04	9600
7/13/2016	11:49 AM	7.04	7.04	7.03	7.035	8900
7/13/2016	11:50 AM	7.04	7.04	7.04	7.04	5100
7/13/2016	11:51 AM	7.05	7.055	7.05	7.05	46594
7/13/2016	11:52 AM	7.09	7.09	7.05	7.05	51992
7/13/2016	11:53 AM	7.09	7.1	7.08	7.09	29275
7/13/2016	11:54 AM	7.04	7.089	7.04	7.089	29873
7/13/2016	11:55 AM	7.04	7.04	7.03	7.04	47131
7/13/2016	11:56 AM	7.01	7.04	7.01	7.04	32123
7/13/2016	11:57 AM	7	7.01	7	7.01	15248
7/13/2016	11:58 AM	6.99	7	6.99	7	15043
7/13/2016	11:59 AM	6.98	6.995	6.98	6.99	20350
7/13/2016	12:00 PM	6.99	6.99	6.99	6.99	2400
7/13/2016	12:01 PM	6.99	6.99	6.99	6.99	1956
7/13/2016	12:02 PM	6.99	6.995	6.99	6.99	4006
7/13/2016	12:03 PM	6.99	6.99	6.99	6.99	300
7/13/2016	12:04 PM	7	7	7	7	900
7/13/2016	12:05 PM	6.99	7.005	6.982	7	15193
7/13/2016	12:06 PM	6.99	6.99	6.99	6.99	3600
7/13/2016	12:07 PM	6.99	6.99	6.99	6.99	14465
7/13/2016	12:09 PM	6.995	6.995	6.99	6.995	10628
7/13/2016	12:11 PM	7	7.005	7	7	11200
7/13/2016	12:12 PM	7	7.005	7	7	8300
7/13/2016	12:13 PM	7	7	7	7	3098
7/13/2016	12:14 PM	7.01	7.01	7	7	5728
7/13/2016	12:15 PM	7	7.005	7	7.005	1600
7/13/2016	12:16 PM	6.99	7	6.99	7	15715
7/13/2016	12:17 PM	6.981	6.981	6.981	6.981	2000
7/13/2016	12:18 PM	6.99	6.995	6.985	6.985	10100
7/13/2016	12:19 PM	6.99	6.99	6.99	6.99	4747
7/13/2016	12:20 PM	6.99	6.99	6.99	6.99	1700
7/13/2016	12:21 PM	6.99	6.99	6.99	6.99	500
7/13/2016	12:22 PM	6.98	6.98	6.97	6.98	24588
7/13/2016	12:23 PM	6.98	6.98	6.98	6.98	2500
7/13/2016	12:24 PM	6.97	6.975	6.97	6.975	1700
7/13/2016	12:25 PM	6.97	6.97	6.97	6.97	8856
7/13/2016	12:27 PM	6.99	6.99	6.98	6.98	2434
7/13/2016	12:28 PM	7.009	7.01	6.99	6.99	23038
7/13/2016	12:29 PM	7.02	7.04	7.01	7.01	20239
7/13/2016	12:30 PM	7.04	7.04	7.03	7.03	13694
7/13/2016	12:31 PM	7.05	7.05	7.04	7.04	33133
7/13/2016	12:32 PM	7.05	7.05	7.04	7.045	33203
7/13/2016	12:33 PM	7.05	7.05	7.05	7.05	9172
7/13/2016	12:34 PM	7.05	7.06	7.05	7.06	5300
7/13/2016	12:35 PM	7.04	7.055	7.04	7.05	7609
7/13/2016	12:36 PM	7.01	7.04	7.01	7.04	14808
7/13/2016	12:37 PM	7.04	7.04	7.01	7.01	7919
7/13/2016	12:38 PM	7.05	7.05	7.05	7.05	3200
7/13/2016	12:39 PM	7.04	7.044	7.04	7.044	11953
7/13/2016	12:40 PM	7.04	7.04	7.04	7.04	34700
7/13/2016	12:41 PM	7.04	7.04	7.04	7.04	10132
7/13/2016	12:43 PM	6.995	7.03	6.995	7.03	21794
7/13/2016	12:44 PM	6.99	7	6.99	7	7700
7/13/2016	12:45 PM	6.975	6.98	6.975	6.98	11786
7/13/2016	12:46 PM	6.98	6.98	6.98	6.98	2109
7/13/2016	12:47 PM	7.01	7.01	6.99	6.99	12288
7/13/2016	12:48 PM	6.99	7.01	6.99	7.01	8024
7/13/2016	12:49 PM	6.99	6.99	6.99	6.99	5600
7/13/2016	12:50 PM	6.99	6.99	6.99	6.99	2500
7/13/2016	12:51 PM	6.99	6.99	6.985	6.985	8810
7/13/2016	12:52 PM	6.995	7	6.995	7	22134
7/13/2016	12:53 PM	7	7	7	7	2100
7/13/2016	12:54 PM	7	7	7	7	205
7/13/2016	12:55 PM	6.99	6.995	6.99	6.995	4236
7/13/2016	12:56 PM	6.99	6.99	6.99	6.99	1900
7/13/2016	12:57 PM	6.96	6.99	6.96	6.99	20391
7/13/2016	12:58 PM	6.96	6.96	6.96	6.96	17631
7/13/2016	12:59 PM	6.951	6.96	6.951	6.96	10050
7/13/2016	1:00 PM	6.95	6.955	6.95	6.955	2700
7/13/2016	1:01 PM	6.94	6.95	6.94	6.95	9850
7/13/2016	1:02 PM	6.94	6.94	6.94	6.94	16247
7/13/2016	1:03 PM	6.9	6.94	6.9	6.94	50680
7/13/2016	1:04 PM	6.91	6.91	6.91	6.91	43600
7/13/2016	1:05 PM	6.91	6.91	6.905	6.905	8750
7/13/2016	1:06 PM	6.91	6.915	6.905	6.905	41205
7/13/2016	1:07 PM	6.91	6.91	6.9	6.905	28600
7/13/2016	1:08 PM	6.91	6.91	6.91	6.91	5657
7/13/2016	1:09 PM	6.91	6.915	6.91	6.91	15800
7/13/2016	1:11 PM	6.92	6.92	6.92	6.92	7210
7/13/2016	1:12 PM	6.92	6.925	6.92	6.925	7449
7/13/2016	1:13 PM	6.925	6.925	6.925	6.925	2800
7/13/2016	1:14 PM	6.92	6.92	6.92	6.92	5232
7/13/2016	1:16 PM	6.91	6.92	6.91	6.92	14826
7/13/2016	1:17 PM	6.94	6.94	6.91	6.91	22324
7/13/2016	1:18 PM	6.935	6.94	6.935	6.94	6400
7/13/2016	1:19 PM	6.94	6.955	6.94	6.94	10596
7/13/2016	1:20 PM	6.96	6.96	6.95	6.95	26301
7/13/2016	1:21 PM	6.98	6.98	6.97	6.97	9400
7/13/2016	1:22 PM	6.99	6.99	6.98	6.98	11831
7/13/2016	1:23 PM	6.97	6.98	6.97	6.98	7674
7/13/2016	1:24 PM	6.98	6.98	6.97	6.97	19245
7/13/2016	1:25 PM	6.985	6.985	6.97	6.98	19943
7/13/2016	1:26 PM	6.99	6.99	6.99	6.99	9131
7/13/2016	1:27 PM	7	7	6.999	6.999	12855
7/13/2016	1:28 PM	7	7	7	7	2100
7/13/2016	1:29 PM	7	7	7	7	3500
7/13/2016	1:30 PM	7	7	7	7	5000
7/13/2016	1:31 PM	7.02	7.02	7.01	7.01	5700
7/13/2016	1:32 PM	7.03	7.03	7.03	7.03	10090
7/13/2016	1:33 PM	7.04	7.04	7.03	7.03	5700
7/13/2016	1:34 PM	7.03	7.045	7.03	7.04	12151
7/13/2016	1:35 PM	7.03	7.03	7.03	7.03	6192
7/13/2016	1:36 PM	7.03	7.03	7.03	7.03	6514
7/13/2016	1:37 PM	7.03	7.035	7.03	7.035	2034
7/13/2016	1:38 PM	7.01	7.02	7.01	7.02	13700
7/13/2016	1:39 PM	7	7.01	7	7.005	9541
7/13/2016	1:40 PM	7	7.005	7	7	5156
7/13/2016	1:41 PM	6.99	6.99	6.99	6.99	2400
7/13/2016	1:42 PM	6.96	6.98	6.95	6.98	15414
7/13/2016	1:43 PM	6.96	6.96	6.955	6.96	5461
7/13/2016	1:44 PM	6.96	6.96	6.96	6.96	100
7/13/2016	1:45 PM	6.96	6.96	6.96	6.96	400
7/13/2016	1:48 PM	6.95	6.95	6.95	6.95	11825
7/13/2016	1:49 PM	6.93	6.94	6.93	6.94	13712
7/13/2016	1:50 PM	6.93	6.93	6.93	6.93	100
7/13/2016	1:51 PM	6.94	6.94	6.94	6.94	2200
7/13/2016	1:52 PM	6.95	6.95	6.95	6.95	100
7/13/2016	1:53 PM	6.96	6.96	6.96	6.96	1000
7/13/2016	1:54 PM	6.99	6.99	6.96	6.96	14996
7/13/2016	1:55 PM	6.99	7	6.99	7	22400
7/13/2016	1:56 PM	6.96	6.98	6.96	6.98	6359
7/13/2016	1:57 PM	6.96	6.96	6.96	6.96	3400
7/13/2016	1:58 PM	6.97	6.975	6.97	6.97	22861
7/13/2016	1:59 PM	6.96	6.96	6.96	6.96	400
7/13/2016	2:00 PM	6.96	6.96	6.96	6.96	1403
7/13/2016	2:01 PM	6.96	6.96	6.954	6.96	2037
7/13/2016	2:02 PM	6.96	6.96	6.96	6.96	1109
7/13/2016	2:03 PM	6.96	6.96	6.96	6.96	5931
7/13/2016	2:04 PM	6.99	6.99	6.97	6.97	8865
7/13/2016	2:05 PM	6.99	7	6.99	7	22295
7/13/2016	2:07 PM	6.97	7	6.97	7	17120
7/13/2016	2:08 PM	6.94	6.97	6.94	6.97	19136
7/13/2016	2:09 PM	6.94	6.94	6.929	6.93	25819
7/13/2016	2:10 PM	6.93	6.94	6.93	6.94	6200
7/13/2016	2:11 PM	6.92	6.93	6.92	6.93	25600
7/13/2016	2:12 PM	6.905	6.915	6.9	6.915	58818
7/13/2016	2:13 PM	6.92	6.92	6.905	6.905	18196
7/13/2016	2:14 PM	6.91	6.915	6.91	6.915	21012
7/13/2016	2:15 PM	6.92	6.92	6.92	6.92	2400
7/13/2016	2:16 PM	6.94	6.94	6.92	6.92	9700
7/13/2016	2:17 PM	6.94	6.94	6.94	6.94	1400
7/13/2016	2:18 PM	6.95	6.96	6.945	6.945	5241
7/13/2016	2:19 PM	6.93	6.94	6.92	6.94	24216
7/13/2016	2:20 PM	6.94	6.94	6.93	6.93	4117
7/13/2016	2:21 PM	6.93	6.93	6.92	6.93	10263
7/13/2016	2:22 PM	6.92	6.93	6.915	6.93	8337
7/13/2016	2:23 PM	6.92	6.929	6.92	6.92	14085
7/13/2016	2:24 PM	6.92	6.92	6.92	6.92	2514
7/13/2016	2:25 PM	6.92	6.92	6.92	6.92	5052
7/13/2016	2:26 PM	6.91	6.92	6.91	6.92	18892
7/13/2016	2:27 PM	6.91	6.91	6.91	6.91	5573
7/13/2016	2:28 PM	6.91	6.92	6.91	6.91	8744
7/13/2016	2:29 PM	6.91	6.915	6.9	6.91	19722
7/13/2016	2:30 PM	6.9	6.91	6.9	6.905	5639
7/13/2016	2:31 PM	6.9	6.9	6.9	6.9	10331
7/13/2016	2:32 PM	6.925	6.93	6.905	6.905	9481
7/13/2016	2:33 PM	6.94	6.94	6.93	6.93	12615
7/13/2016	2:34 PM	6.91	6.935	6.91	6.935	20000
7/13/2016	2:35 PM	6.9	6.915	6.9	6.91	26016
7/13/2016	2:36 PM	6.86	6.9	6.86	6.9	93273
7/13/2016	2:37 PM	6.86	6.87	6.85	6.87	45393
7/13/2016	2:38 PM	6.83	6.86	6.83	6.85	69069
7/13/2016	2:39 PM	6.82	6.83	6.8	6.83	98190
7/13/2016	2:40 PM	6.83	6.83	6.81	6.815	52049
7/13/2016	2:41 PM	6.86	6.86	6.824	6.83	31854
7/13/2016	2:42 PM	6.85	6.85	6.85	6.85	8127
7/13/2016	2:43 PM	6.85	6.859	6.85	6.85	3095
7/13/2016	2:44 PM	6.82	6.84	6.81	6.84	23969
7/13/2016	2:45 PM	6.78	6.81	6.78	6.81	45575
7/13/2016	2:46 PM	6.82	6.82	6.785	6.785	35766
7/13/2016	2:47 PM	6.82	6.82	6.82	6.82	2950
7/13/2016	2:48 PM	6.81	6.82	6.81	6.82	3918
7/13/2016	2:49 PM	6.82	6.82	6.815	6.815	3300
7/13/2016	2:50 PM	6.81	6.81	6.8	6.81	17199
7/13/2016	2:51 PM	6.82	6.82	6.8	6.8	21971
7/13/2016	2:52 PM	6.81	6.81	6.81	6.81	2900
7/13/2016	2:53 PM	6.81	6.81	6.81	6.81	3300
7/13/2016	2:54 PM	6.81	6.815	6.81	6.81	3800
7/13/2016	2:55 PM	6.804	6.82	6.79	6.82	32258
7/13/2016	2:56 PM	6.8	6.805	6.799	6.8	13017
7/13/2016	2:57 PM	6.81	6.81	6.805	6.805	5124
7/13/2016	2:58 PM	6.78	6.8	6.78	6.8	17380
7/13/2016	2:59 PM	6.8	6.8	6.79	6.79	9944
7/13/2016	3:00 PM	6.8	6.8	6.8	6.8	1700
7/13/2016	3:01 PM	6.79	6.82	6.79	6.81	41348
7/13/2016	3:02 PM	6.78	6.78	6.77	6.78	9710
7/13/2016	3:03 PM	6.78	6.78	6.773	6.78	11276
7/13/2016	3:04 PM	6.771	6.78	6.77	6.78	12211
7/13/2016	3:05 PM	6.74	6.775	6.74	6.77	76805
7/13/2016	3:06 PM	6.755	6.755	6.73	6.735	18616
7/13/2016	3:07 PM	6.76	6.76	6.759	6.76	7821
7/13/2016	3:08 PM	6.75	6.76	6.75	6.76	53729
7/13/2016	3:09 PM	6.75	6.755	6.74	6.755	17376
7/13/2016	3:10 PM	6.76	6.765	6.75	6.755	28912
7/13/2016	3:11 PM	6.78	6.799	6.755	6.76	53017
7/13/2016	3:12 PM	6.79	6.79	6.785	6.785	8698
7/13/2016	3:13 PM	6.81	6.81	6.79	6.79	23200
7/13/2016	3:14 PM	6.81	6.815	6.81	6.81	9718
7/13/2016	3:15 PM	6.84	6.84	6.82	6.82	51533
7/13/2016	3:16 PM	6.85	6.85	6.83	6.835	38626
7/13/2016	3:17 PM	6.86	6.86	6.849	6.85	32769
7/13/2016	3:18 PM	6.85	6.85	6.84	6.85	19279
7/13/2016	3:19 PM	6.855	6.855	6.855	6.855	600
7/13/2016	3:20 PM	6.85	6.86	6.85	6.86	25666
7/13/2016	3:21 PM	6.84	6.84	6.84	6.84	2325
7/13/2016	3:22 PM	6.83	6.835	6.82	6.835	31100
7/13/2016	3:23 PM	6.84	6.85	6.835	6.84	8060
7/13/2016	3:24 PM	6.87	6.87	6.84	6.84	12309
7/13/2016	3:25 PM	6.83	6.87	6.83	6.865	31273
7/13/2016	3:26 PM	6.81	6.82	6.81	6.82	19467
7/13/2016	3:27 PM	6.82	6.82	6.8	6.81	30485
7/13/2016	3:28 PM	6.81	6.82	6.81	6.82	11192
7/13/2016	3:29 PM	6.82	6.82	6.82	6.82	6970
7/13/2016	3:30 PM	6.815	6.82	6.8	6.82	19238
7/13/2016	3:31 PM	6.81	6.815	6.81	6.815	9293
7/13/2016	3:32 PM	6.8	6.81	6.8	6.81	16138
7/13/2016	3:33 PM	6.8	6.8	6.8	6.8	4500
7/13/2016	3:34 PM	6.77	6.8	6.77	6.795	32123
7/13/2016	3:35 PM	6.77	6.77	6.77	6.77	6100
7/13/2016	3:36 PM	6.77	6.77	6.765	6.77	4092
7/13/2016	3:37 PM	6.77	6.77	6.76	6.76	5384
7/13/2016	3:38 PM	6.76	6.77	6.76	6.77	6200
7/13/2016	3:39 PM	6.77	6.77	6.76	6.76	12200
7/13/2016	3:40 PM	6.78	6.78	6.77	6.78	8068
7/13/2016	3:41 PM	6.78	6.805	6.78	6.79	20107
7/13/2016	3:42 PM	6.79	6.8	6.775	6.775	14777
7/13/2016	3:43 PM	6.77	6.78	6.77	6.78	13897
7/13/2016	3:44 PM	6.78	6.78	6.77	6.77	5618
7/13/2016	3:45 PM	6.79	6.79	6.78	6.78	12273
7/13/2016	3:46 PM	6.78	6.78	6.77	6.78	18141
7/13/2016	3:47 PM	6.76	6.77	6.76	6.77	19740
7/13/2016	3:48 PM	6.76	6.76	6.76	6.76	8916
7/13/2016	3:49 PM	6.77	6.77	6.77	6.77	11439
7/13/2016	3:50 PM	6.771	6.771	6.77	6.77	2600
7/13/2016	3:51 PM	6.78	6.78	6.77	6.77	17822
7/13/2016	3:52 PM	6.79	6.79	6.78	6.78	24938
7/13/2016	3:53 PM	6.78	6.78	6.78	6.78	9300
7/13/2016	3:54 PM	6.78	6.78	6.78	6.78	16727
7/13/2016	3:55 PM	6.78	6.78	6.78	6.78	11800
7/13/2016	3:56 PM	6.78	6.781	6.77	6.78	44780
7/13/2016	3:57 PM	6.77	6.78	6.77	6.78	42946
7/13/2016	3:58 PM	6.8	6.8	6.77	6.77	47748
7/13/2016	3:59 PM	6.78	6.8	6.78	6.8	25068
7/13/2016	4:00 PM	6.78	6.78	6.762	6.78	93664
7/14/2016	9:31 AM	6.6	6.63	6.6	6.62	25582
7/14/2016	9:32 AM	6.6	6.61	6.6	6.6	44723
7/14/2016	9:33 AM	6.57	6.63	6.565	6.6	123193
7/14/2016	9:34 AM	6.62	6.63	6.57	6.57	44880
7/14/2016	9:35 AM	6.61	6.635	6.605	6.625	12314
7/14/2016	9:36 AM	6.615	6.66	6.6	6.605	61312
7/14/2016	9:37 AM	6.64	6.64	6.605	6.61	27523
7/14/2016	9:38 AM	6.66	6.675	6.62	6.63	46735
7/14/2016	9:39 AM	6.66	6.67	6.65	6.67	28649
7/14/2016	9:40 AM	6.67	6.7	6.67	6.67	28524
7/14/2016	9:41 AM	6.67	6.7	6.66	6.67	50418
7/14/2016	9:42 AM	6.67	6.68	6.67	6.67	5158
7/14/2016	9:43 AM	6.675	6.675	6.64	6.67	27493
7/14/2016	9:44 AM	6.71	6.71	6.68	6.68	51308
7/14/2016	9:45 AM	6.72	6.73	6.704	6.705	31863
7/14/2016	9:46 AM	6.73	6.74	6.71	6.72	58984
7/14/2016	9:47 AM	6.76	6.76	6.73	6.735	95948
7/14/2016	9:48 AM	6.74	6.77	6.74	6.76	37298
7/14/2016	9:49 AM	6.73	6.74	6.72	6.74	22580
7/14/2016	9:50 AM	6.78	6.78	6.73	6.73	42529
7/14/2016	9:51 AM	6.77	6.81	6.77	6.79	34985
7/14/2016	9:52 AM	6.74	6.775	6.74	6.77	44191
7/14/2016	9:53 AM	6.73	6.74	6.72	6.74	19687
7/14/2016	9:54 AM	6.75	6.76	6.73	6.73	34557
7/14/2016	9:55 AM	6.73	6.75	6.73	6.75	27590
7/14/2016	9:56 AM	6.73	6.73	6.73	6.73	12282
7/14/2016	9:57 AM	6.725	6.73	6.725	6.73	1900
7/14/2016	9:58 AM	6.73	6.73	6.725	6.73	20178
7/14/2016	9:59 AM	6.72	6.74	6.72	6.74	16700
7/14/2016	10:00 AM	6.73	6.73	6.72	6.72	23075
7/14/2016	10:01 AM	6.71	6.73	6.71	6.725	11965
7/14/2016	10:02 AM	6.71	6.71	6.68	6.71	49171
7/14/2016	10:03 AM	6.695	6.7	6.685	6.7	13584
7/14/2016	10:04 AM	6.69	6.7	6.69	6.7	12343
7/14/2016	10:05 AM	6.67	6.68	6.67	6.68	11600
7/14/2016	10:06 AM	6.68	6.681	6.67	6.67	31001
7/14/2016	10:07 AM	6.685	6.69	6.68	6.68	2624
7/14/2016	10:08 AM	6.71	6.71	6.685	6.685	21437
7/14/2016	10:09 AM	6.7	6.71	6.7	6.71	4900
7/14/2016	10:10 AM	6.68	6.7	6.67	6.7	90302
7/14/2016	10:11 AM	6.68	6.68	6.67	6.67	8989
7/14/2016	10:12 AM	6.69	6.7	6.685	6.685	10966
7/14/2016	10:13 AM	6.7	6.71	6.7	6.7	21330
7/14/2016	10:14 AM	6.73	6.73	6.7	6.7	36267
7/14/2016	10:15 AM	6.71	6.73	6.71	6.73	24840
7/14/2016	10:16 AM	6.71	6.71	6.69	6.7	17000
7/14/2016	10:17 AM	6.76	6.76	6.72	6.72	50757
7/14/2016	10:18 AM	6.77	6.775	6.76	6.76	15432
7/14/2016	10:19 AM	6.76	6.77	6.76	6.77	17312
7/14/2016	10:20 AM	6.77	6.775	6.76	6.77	34249
7/14/2016	10:21 AM	6.77	6.78	6.77	6.77	20712
7/14/2016	10:22 AM	6.76	6.77	6.76	6.77	8400
7/14/2016	10:23 AM	6.75	6.76	6.75	6.76	5658
7/14/2016	10:24 AM	6.72	6.75	6.72	6.75	25174
7/14/2016	10:25 AM	6.709	6.715	6.709	6.715	12163
7/14/2016	10:26 AM	6.72	6.72	6.71	6.71	18398
7/14/2016	10:27 AM	6.72	6.72	6.72	6.72	7959
7/14/2016	10:28 AM	6.75	6.76	6.72	6.72	66607
7/14/2016	10:29 AM	6.77	6.78	6.749	6.749	23220
7/14/2016	10:30 AM	6.76	6.77	6.76	6.77	20143
7/14/2016	10:31 AM	6.73	6.76	6.72	6.75	29600
7/14/2016	10:32 AM	6.73	6.73	6.72	6.72	13965
7/14/2016	10:33 AM	6.71	6.74	6.71	6.73	21972
7/14/2016	10:34 AM	6.71	6.71	6.7	6.7	2232
7/14/2016	10:35 AM	6.7	6.71	6.7	6.71	20802
7/14/2016	10:36 AM	6.69	6.7	6.68	6.7	22610
7/14/2016	10:37 AM	6.66	6.69	6.655	6.69	45012
7/14/2016	10:38 AM	6.67	6.67	6.659	6.66	18915
7/14/2016	10:39 AM	6.669	6.67	6.669	6.67	8400
7/14/2016	10:40 AM	6.68	6.68	6.665	6.665	14561
7/14/2016	10:41 AM	6.67	6.68	6.67	6.68	13202
7/14/2016	10:42 AM	6.72	6.72	6.68	6.68	24159
7/14/2016	10:43 AM	6.72	6.74	6.72	6.73	30022
7/14/2016	10:44 AM	6.71	6.71	6.709	6.71	8200
7/14/2016	10:45 AM	6.7	6.71	6.68	6.71	20566
7/14/2016	10:46 AM	6.71	6.73	6.695	6.695	14114
7/14/2016	10:47 AM	6.72	6.72	6.69	6.71	23000
7/14/2016	10:48 AM	6.72	6.72	6.71	6.72	14600
7/14/2016	10:49 AM	6.73	6.73	6.72	6.72	10356
7/14/2016	10:50 AM	6.76	6.76	6.73	6.73	15515
7/14/2016	10:51 AM	6.765	6.765	6.75	6.75	12868
7/14/2016	10:52 AM	6.769	6.775	6.765	6.766	32136
7/14/2016	10:53 AM	6.73	6.76	6.73	6.76	34673
7/14/2016	10:54 AM	6.71	6.72	6.7	6.72	26348
7/14/2016	10:55 AM	6.71	6.71	6.71	6.71	1900
7/14/2016	10:56 AM	6.7	6.71	6.7	6.71	33921
7/14/2016	10:57 AM	6.7	6.7	6.69	6.7	17087
7/14/2016	10:58 AM	6.71	6.71	6.7	6.7	7100
7/14/2016	10:59 AM	6.7	6.71	6.7	6.71	7300
7/14/2016	11:00 AM	6.71	6.71	6.7	6.7	7200
7/14/2016	11:01 AM	6.71	6.72	6.7	6.71	20465
7/14/2016	11:02 AM	6.67	6.71	6.665	6.71	23228
7/14/2016	11:03 AM	6.68	6.68	6.68	6.68	18947
7/14/2016	11:04 AM	6.67	6.68	6.67	6.67	7606
7/14/2016	11:05 AM	6.64	6.68	6.64	6.68	73250
7/14/2016	11:06 AM	6.64	6.64	6.64	6.64	11690
7/14/2016	11:07 AM	6.64	6.64	6.64	6.64	22064
7/14/2016	11:08 AM	6.64	6.64	6.64	6.64	64392
7/14/2016	11:09 AM	6.63	6.64	6.63	6.64	18100
7/14/2016	11:10 AM	6.625	6.63	6.625	6.63	6000
7/14/2016	11:11 AM	6.64	6.64	6.62	6.625	38732
7/14/2016	11:12 AM	6.64	6.64	6.64	6.64	14208
7/14/2016	11:13 AM	6.64	6.64	6.635	6.64	10600
7/14/2016	11:14 AM	6.64	6.64	6.635	6.635	6400
7/14/2016	11:15 AM	6.64	6.65	6.64	6.64	15864
7/14/2016	11:17 AM	6.64	6.64	6.64	6.64	9227
7/14/2016	11:18 AM	6.67	6.685	6.65	6.65	27819
7/14/2016	11:19 AM	6.69	6.71	6.67	6.675	45459
7/14/2016	11:20 AM	6.67	6.68	6.67	6.68	10021
7/14/2016	11:21 AM	6.67	6.67	6.67	6.67	12550
7/14/2016	11:22 AM	6.67	6.67	6.67	6.67	4815
7/14/2016	11:23 AM	6.67	6.67	6.67	6.67	3900
7/14/2016	11:24 AM	6.68	6.68	6.67	6.67	11215
7/14/2016	11:25 AM	6.68	6.685	6.68	6.685	3286
7/14/2016	11:26 AM	6.68	6.68	6.68	6.68	7100
7/14/2016	11:27 AM	6.66	6.67	6.66	6.67	6144
7/14/2016	11:28 AM	6.665	6.67	6.665	6.67	5800
7/14/2016	11:29 AM	6.67	6.67	6.67	6.67	4600
7/14/2016	11:30 AM	6.67	6.67	6.67	6.67	9235
7/14/2016	11:31 AM	6.67	6.67	6.66	6.66	11768
7/14/2016	11:32 AM	6.66	6.67	6.66	6.67	11900
7/14/2016	11:33 AM	6.65	6.66	6.64	6.66	21585
7/14/2016	11:34 AM	6.66	6.66	6.66	6.66	2300
7/14/2016	11:35 AM	6.67	6.67	6.67	6.67	5500
7/14/2016	11:36 AM	6.67	6.67	6.67	6.67	3200
7/14/2016	11:37 AM	6.67	6.67	6.67	6.67	3600
7/14/2016	11:38 AM	6.67	6.67	6.67	6.67	5300
7/14/2016	11:39 AM	6.68	6.68	6.675	6.68	9280
7/14/2016	11:40 AM	6.67	6.67	6.669	6.67	3300
7/14/2016	11:41 AM	6.67	6.67	6.67	6.67	1500
7/14/2016	11:42 AM	6.66	6.67	6.66	6.67	4300
7/14/2016	11:43 AM	6.65	6.66	6.65	6.66	34900
7/14/2016	11:44 AM	6.66	6.66	6.66	6.66	11845
7/14/2016	11:45 AM	6.66	6.66	6.65	6.655	5553
7/14/2016	11:46 AM	6.65	6.66	6.65	6.66	9047
7/14/2016	11:47 AM	6.635	6.65	6.635	6.65	131660
7/14/2016	11:48 AM	6.63	6.63	6.63	6.63	36943
7/14/2016	11:49 AM	6.66	6.66	6.64	6.64	22371
7/14/2016	11:50 AM	6.66	6.66	6.66	6.66	3606
7/14/2016	11:51 AM	6.665	6.67	6.66	6.66	5478
7/14/2016	11:52 AM	6.64	6.665	6.64	6.665	6440
7/14/2016	11:53 AM	6.64	6.64	6.635	6.635	1400
7/14/2016	11:54 AM	6.63	6.63	6.62	6.63	22662
7/14/2016	11:55 AM	6.625	6.63	6.625	6.63	3926
7/14/2016	11:56 AM	6.63	6.63	6.625	6.625	15400
7/14/2016	11:57 AM	6.614	6.625	6.614	6.625	13375
7/14/2016	11:58 AM	6.619	6.62	6.619	6.62	500
7/14/2016	11:59 AM	6.62	6.62	6.62	6.62	8495
7/14/2016	12:00 PM	6.63	6.63	6.629	6.629	9100
7/14/2016	12:01 PM	6.62	6.63	6.62	6.63	10573
7/14/2016	12:02 PM	6.629	6.629	6.625	6.625	600
7/14/2016	12:03 PM	6.63	6.63	6.62	6.625	4700
7/14/2016	12:04 PM	6.615	6.62	6.615	6.62	12800
7/14/2016	12:05 PM	6.625	6.625	6.615	6.615	6478
7/14/2016	12:06 PM	6.62	6.625	6.62	6.62	15900
7/14/2016	12:07 PM	6.62	6.63	6.62	6.63	9900
7/14/2016	12:08 PM	6.62	6.62	6.62	6.62	25046
7/14/2016	12:09 PM	6.615	6.62	6.61	6.615	12107
7/14/2016	12:10 PM	6.62	6.62	6.615	6.615	5352
7/14/2016	12:11 PM	6.615	6.619	6.615	6.615	10000
7/14/2016	12:12 PM	6.62	6.62	6.615	6.615	3050
7/14/2016	12:13 PM	6.619	6.62	6.615	6.615	7925
7/14/2016	12:14 PM	6.615	6.62	6.615	6.62	300
7/14/2016	12:15 PM	6.62	6.62	6.62	6.62	8115
7/14/2016	12:18 PM	6.615	6.615	6.614	6.615	400
7/14/2016	12:19 PM	6.615	6.62	6.615	6.62	600
7/14/2016	12:21 PM	6.64	6.645	6.62	6.62	25850
7/14/2016	12:22 PM	6.63	6.64	6.63	6.64	14600
7/14/2016	12:23 PM	6.65	6.65	6.63	6.63	23995
7/14/2016	12:24 PM	6.67	6.68	6.649	6.649	34151
7/14/2016	12:25 PM	6.68	6.685	6.67	6.68	27593
7/14/2016	12:26 PM	6.7	6.705	6.68	6.68	34338
7/14/2016	12:27 PM	6.7	6.709	6.7	6.707	10695
7/14/2016	12:28 PM	6.66	6.69	6.659	6.69	40604
7/14/2016	12:29 PM	6.65	6.66	6.65	6.66	8900
7/14/2016	12:30 PM	6.65	6.65	6.65	6.65	8400
7/14/2016	12:31 PM	6.62	6.65	6.62	6.65	25560
7/14/2016	12:32 PM	6.62	6.62	6.62	6.62	8900
7/14/2016	12:33 PM	6.62	6.62	6.619	6.62	30660
7/14/2016	12:34 PM	6.61	6.625	6.61	6.625	13900
7/14/2016	12:36 PM	6.615	6.62	6.615	6.62	3498
7/14/2016	12:37 PM	6.615	6.615	6.615	6.615	200
7/14/2016	12:38 PM	6.601	6.61	6.6	6.61	49527
7/14/2016	12:39 PM	6.61	6.61	6.61	6.61	5833
7/14/2016	12:40 PM	6.59	6.605	6.59	6.605	67813
7/14/2016	12:41 PM	6.56	6.6	6.56	6.59	75171
7/14/2016	12:42 PM	6.56	6.56	6.53	6.56	39821
7/14/2016	12:43 PM	6.55	6.564	6.55	6.56	21192
7/14/2016	12:44 PM	6.56	6.56	6.54	6.54	98129
7/14/2016	12:45 PM	6.569	6.57	6.569	6.57	5132
7/14/2016	12:46 PM	6.57	6.57	6.57	6.57	1500
7/14/2016	12:47 PM	6.57	6.58	6.57	6.57	30584
7/14/2016	12:48 PM	6.566	6.57	6.566	6.569	3500
7/14/2016	12:49 PM	6.56	6.56	6.56	6.56	3240
7/14/2016	12:50 PM	6.56	6.56	6.56	6.56	700
7/14/2016	12:51 PM	6.55	6.57	6.55	6.565	12860
7/14/2016	12:52 PM	6.55	6.556	6.55	6.556	2541
7/14/2016	12:53 PM	6.54	6.56	6.54	6.55	16895
7/14/2016	12:54 PM	6.53	6.54	6.523	6.54	37233
7/14/2016	12:55 PM	6.529	6.53	6.529	6.53	9913
7/14/2016	12:56 PM	6.56	6.56	6.53	6.53	21430
7/14/2016	12:57 PM	6.55	6.55	6.55	6.55	2400
7/14/2016	12:58 PM	6.56	6.56	6.55	6.55	7550
7/14/2016	12:59 PM	6.59	6.595	6.57	6.57	30174
7/14/2016	1:00 PM	6.58	6.59	6.58	6.59	9344
7/14/2016	1:01 PM	6.59	6.6	6.59	6.59	6088
7/14/2016	1:02 PM	6.61	6.61	6.6	6.6	18600
7/14/2016	1:03 PM	6.61	6.61	6.61	6.61	100
7/14/2016	1:04 PM	6.61	6.61	6.61	6.61	1800
7/14/2016	1:05 PM	6.61	6.61	6.61	6.61	6846
7/14/2016	1:06 PM	6.61	6.63	6.61	6.62	63793
7/14/2016	1:07 PM	6.61	6.61	6.6	6.61	22253
7/14/2016	1:08 PM	6.595	6.61	6.595	6.61	2200
7/14/2016	1:09 PM	6.6	6.6	6.6	6.6	6927
7/14/2016	1:10 PM	6.6	6.6	6.6	6.6	3400
7/14/2016	1:11 PM	6.61	6.61	6.61	6.61	2948
7/14/2016	1:12 PM	6.64	6.64	6.62	6.62	26186
7/14/2016	1:14 PM	6.62	6.635	6.62	6.635	14800
7/14/2016	1:15 PM	6.65	6.65	6.62	6.62	33148
7/14/2016	1:16 PM	6.65	6.65	6.64	6.65	4800
7/14/2016	1:17 PM	6.67	6.67	6.65	6.65	21628
7/14/2016	1:18 PM	6.67	6.68	6.67	6.68	24543
7/14/2016	1:19 PM	6.666	6.666	6.66	6.66	2000
7/14/2016	1:20 PM	6.66	6.66	6.645	6.66	9372
7/14/2016	1:21 PM	6.65	6.65	6.64	6.65	4675
7/14/2016	1:22 PM	6.655	6.66	6.65	6.65	6800
7/14/2016	1:23 PM	6.7	6.7	6.66	6.66	33884
7/14/2016	1:24 PM	6.71	6.725	6.69	6.705	37968
7/14/2016	1:25 PM	6.72	6.72	6.7	6.71	16252
7/14/2016	1:26 PM	6.73	6.73	6.726	6.726	12350
7/14/2016	1:27 PM	6.73	6.74	6.73	6.73	29919
7/14/2016	1:28 PM	6.74	6.74	6.72	6.73	14976
7/14/2016	1:29 PM	6.74	6.74	6.73	6.74	5658
7/14/2016	1:30 PM	6.74	6.75	6.74	6.74	17132
7/14/2016	1:31 PM	6.73	6.74	6.73	6.74	15540
7/14/2016	1:32 PM	6.72	6.73	6.72	6.73	18832
7/14/2016	1:33 PM	6.7	6.72	6.7	6.72	13107
7/14/2016	1:34 PM	6.7	6.71	6.7	6.7	22089
7/14/2016	1:35 PM	6.7	6.71	6.7	6.7	5200
7/14/2016	1:36 PM	6.71	6.71	6.7	6.7	39681
7/14/2016	1:37 PM	6.7	6.7	6.7	6.7	1600
7/14/2016	1:38 PM	6.69	6.69	6.69	6.69	13950
7/14/2016	1:39 PM	6.69	6.69	6.69	6.69	25300
7/14/2016	1:42 PM	6.7	6.7	6.69	6.69	6100
7/14/2016	1:43 PM	6.69	6.7	6.69	6.7	17960
7/14/2016	1:44 PM	6.68	6.685	6.67	6.685	16246
7/14/2016	1:45 PM	6.68	6.685	6.68	6.684	26200
7/14/2016	1:46 PM	6.68	6.68	6.68	6.68	1532
7/14/2016	1:47 PM	6.69	6.69	6.68	6.68	7823
7/14/2016	1:48 PM	6.68	6.69	6.68	6.69	8654
7/14/2016	1:49 PM	6.69	6.69	6.68	6.68	4230
7/14/2016	1:50 PM	6.69	6.69	6.69	6.69	4100
7/14/2016	1:51 PM	6.695	6.7	6.69	6.69	29415
7/14/2016	1:52 PM	6.71	6.71	6.7	6.7	9100
7/14/2016	1:53 PM	6.7	6.71	6.7	6.71	5774
7/14/2016	1:54 PM	6.71	6.71	6.7	6.7	6500
7/14/2016	1:55 PM	6.74	6.74	6.71	6.71	42268
7/14/2016	1:56 PM	6.74	6.75	6.74	6.74	11790
7/14/2016	1:57 PM	6.75	6.75	6.74	6.74	18000
7/14/2016	1:58 PM	6.75	6.76	6.75	6.75	26055
7/14/2016	1:59 PM	6.71	6.745	6.71	6.745	24635
7/14/2016	2:00 PM	6.69	6.705	6.69	6.705	24415
7/14/2016	2:01 PM	6.69	6.695	6.69	6.69	11400
7/14/2016	2:02 PM	6.7	6.71	6.69	6.69	10432
7/14/2016	2:03 PM	6.71	6.71	6.7	6.7	26448
7/14/2016	2:04 PM	6.715	6.715	6.71	6.71	6300
7/14/2016	2:05 PM	6.71	6.71	6.71	6.71	2600
7/14/2016	2:06 PM	6.71	6.71	6.71	6.71	100
7/14/2016	2:07 PM	6.74	6.74	6.72	6.72	27500
7/14/2016	2:08 PM	6.72	6.735	6.72	6.735	11389
7/14/2016	2:09 PM	6.72	6.72	6.72	6.72	9157
7/14/2016	2:11 PM	6.71	6.71	6.71	6.71	6997
7/14/2016	2:12 PM	6.7	6.71	6.7	6.71	52768
7/14/2016	2:13 PM	6.69	6.705	6.69	6.705	10900
7/14/2016	2:14 PM	6.69	6.7	6.69	6.69	13292
7/14/2016	2:16 PM	6.68	6.68	6.655	6.68	24377
7/14/2016	2:17 PM	6.65	6.67	6.65	6.67	19563
7/14/2016	2:18 PM	6.66	6.66	6.65	6.65	11500
7/14/2016	2:19 PM	6.66	6.66	6.66	6.66	4850
7/14/2016	2:20 PM	6.65	6.66	6.65	6.66	12800
7/14/2016	2:21 PM	6.67	6.67	6.65	6.65	47225
7/14/2016	2:22 PM	6.66	6.67	6.66	6.67	6913
7/14/2016	2:23 PM	6.65	6.66	6.65	6.66	7790
7/14/2016	2:24 PM	6.66	6.66	6.66	6.66	5100
7/14/2016	2:25 PM	6.66	6.66	6.66	6.66	4036
7/14/2016	2:27 PM	6.66	6.66	6.66	6.66	5884
7/14/2016	2:29 PM	6.66	6.66	6.66	6.66	4958
7/14/2016	2:30 PM	6.66	6.66	6.66	6.66	800
7/14/2016	2:31 PM	6.67	6.68	6.67	6.67	16945
7/14/2016	2:32 PM	6.67	6.67	6.67	6.67	3330
7/14/2016	2:33 PM	6.68	6.68	6.68	6.68	75822
7/14/2016	2:34 PM	6.68	6.68	6.67	6.68	3300
7/14/2016	2:35 PM	6.69	6.69	6.68	6.68	12900
7/14/2016	2:36 PM	6.69	6.69	6.69	6.69	2100
7/14/2016	2:37 PM	6.67	6.69	6.67	6.69	1600
7/14/2016	2:38 PM	6.67	6.67	6.66	6.66	10855
7/14/2016	2:39 PM	6.68	6.68	6.68	6.68	2330
7/14/2016	2:40 PM	6.66	6.68	6.66	6.68	20235
7/14/2016	2:41 PM	6.65	6.65	6.65	6.65	1700
7/14/2016	2:42 PM	6.65	6.65	6.65	6.65	1800
7/14/2016	2:43 PM	6.65	6.65	6.65	6.65	8400
7/14/2016	2:44 PM	6.65	6.65	6.65	6.65	1700
7/14/2016	2:45 PM	6.67	6.67	6.66	6.66	11794
7/14/2016	2:46 PM	6.66	6.66	6.66	6.66	4900
7/14/2016	2:47 PM	6.67	6.67	6.67	6.67	4200
7/14/2016	2:49 PM	6.66	6.66	6.66	6.66	7125
7/14/2016	2:50 PM	6.65	6.651	6.65	6.65	3640
7/14/2016	2:51 PM	6.66	6.66	6.66	6.66	5471
7/14/2016	2:52 PM	6.65	6.65	6.65	6.65	10232
7/14/2016	2:53 PM	6.66	6.66	6.66	6.66	800
7/14/2016	2:56 PM	6.65	6.66	6.65	6.66	17790
7/14/2016	2:57 PM	6.64	6.64	6.63	6.64	11005
7/14/2016	3:00 PM	6.64	6.64	6.64	6.64	3400
7/14/2016	3:01 PM	6.64	6.64	6.635	6.635	3632
7/14/2016	3:02 PM	6.64	6.64	6.64	6.64	200
7/14/2016	3:03 PM	6.64	6.64	6.64	6.64	15460
7/14/2016	3:04 PM	6.645	6.645	6.64	6.64	3610
7/14/2016	3:05 PM	6.64	6.64	6.64	6.64	4000
7/14/2016	3:06 PM	6.65	6.65	6.65	6.65	100
7/14/2016	3:08 PM	6.6	6.64	6.6	6.64	61563
7/14/2016	3:09 PM	6.59	6.6	6.59	6.6	47988
7/14/2016	3:10 PM	6.58	6.58	6.57	6.58	57363
7/14/2016	3:11 PM	6.59	6.59	6.57	6.57	10279
7/14/2016	3:12 PM	6.6	6.6	6.6	6.6	1300
7/14/2016	3:13 PM	6.58	6.59	6.58	6.59	10800
7/14/2016	3:14 PM	6.58	6.585	6.579	6.585	16000
7/14/2016	3:15 PM	6.58	6.589	6.58	6.58	11259
7/14/2016	3:17 PM	6.59	6.59	6.59	6.59	6664
7/14/2016	3:18 PM	6.6	6.6	6.59	6.59	7000
7/14/2016	3:19 PM	6.6	6.6	6.599	6.599	7300
7/14/2016	3:20 PM	6.6	6.6	6.6	6.6	920
7/14/2016	3:22 PM	6.6	6.6	6.6	6.6	12248
7/14/2016	3:23 PM	6.6	6.6	6.6	6.6	3027
7/14/2016	3:24 PM	6.6	6.6	6.6	6.6	3200
7/14/2016	3:26 PM	6.6	6.605	6.6	6.6	6440
7/14/2016	3:27 PM	6.599	6.6	6.599	6.6	6100
7/14/2016	3:28 PM	6.58	6.59	6.58	6.59	19613
7/14/2016	3:29 PM	6.6	6.6	6.59	6.59	3400
7/14/2016	3:30 PM	6.59	6.59	6.59	6.59	1200
7/14/2016	3:31 PM	6.59	6.59	6.59	6.59	100
7/14/2016	3:32 PM	6.59	6.59	6.59	6.59	1200
7/14/2016	3:34 PM	6.639	6.639	6.59	6.59	45669
7/14/2016	3:35 PM	6.62	6.63	6.61	6.63	22744
7/14/2016	3:36 PM	6.636	6.636	6.62	6.629	22090
7/14/2016	3:37 PM	6.63	6.63	6.63	6.63	5800
7/14/2016	3:38 PM	6.649	6.65	6.635	6.635	4004
7/14/2016	3:39 PM	6.66	6.66	6.65	6.65	39183
7/14/2016	3:40 PM	6.67	6.67	6.65	6.65	12800
7/14/2016	3:41 PM	6.685	6.685	6.67	6.67	62098
7/14/2016	3:42 PM	6.69	6.69	6.69	6.69	14153
7/14/2016	3:43 PM	6.69	6.69	6.69	6.69	12460
7/14/2016	3:44 PM	6.69	6.695	6.69	6.695	6200
7/14/2016	3:45 PM	6.7	6.7	6.7	6.7	2227
7/14/2016	3:46 PM	6.71	6.71	6.7	6.7	24386
7/14/2016	3:47 PM	6.7	6.7	6.69	6.7	3102
7/14/2016	3:48 PM	6.69	6.69	6.68	6.69	9037
7/14/2016	3:49 PM	6.69	6.69	6.69	6.69	5300
7/14/2016	3:50 PM	6.7	6.7	6.7	6.7	13028
7/14/2016	3:51 PM	6.696	6.7	6.696	6.7	300
7/14/2016	3:52 PM	6.7	6.7	6.69	6.69	25741
7/14/2016	3:53 PM	6.7	6.7	6.7	6.7	4397
7/14/2016	3:54 PM	6.71	6.71	6.7	6.7	14551
7/14/2016	3:55 PM	6.71	6.72	6.7	6.71	20681
7/14/2016	3:56 PM	6.705	6.71	6.7	6.705	33834
7/14/2016	3:57 PM	6.7	6.71	6.7	6.71	22418
7/14/2016	3:58 PM	6.7	6.7	6.695	6.7	7072
7/14/2016	3:59 PM	6.7	6.705	6.7	6.7	24070
7/14/2016	4:00 PM	6.73	6.73	6.7	6.7	106233
7/15/2016	9:31 AM	6.67	6.67	6.64	6.65	75152
7/15/2016	9:32 AM	6.68	6.71	6.67	6.67	56572
7/15/2016	9:33 AM	6.705	6.71	6.69	6.69	13265
7/15/2016	9:34 AM	6.76	6.76	6.71	6.71	85421
7/15/2016	9:35 AM	6.73	6.75	6.73	6.75	21060
7/15/2016	9:36 AM	6.76	6.76	6.725	6.725	11695
7/15/2016	9:37 AM	6.79	6.79	6.76	6.76	28853
7/15/2016	9:38 AM	6.77	6.78	6.75	6.78	20938
7/15/2016	9:39 AM	6.77	6.77	6.76	6.77	15020
7/15/2016	9:40 AM	6.77	6.78	6.75	6.78	40720
7/15/2016	9:41 AM	6.72	6.77	6.71	6.77	46393
7/15/2016	9:42 AM	6.74	6.74	6.72	6.72	16651
7/15/2016	9:43 AM	6.77	6.77	6.74	6.74	14938
7/15/2016	9:44 AM	6.75	6.77	6.745	6.77	25563
7/15/2016	9:45 AM	6.71	6.75	6.71	6.75	44063
7/15/2016	9:46 AM	6.67	6.71	6.67	6.71	241075
7/15/2016	9:47 AM	6.69	6.69	6.66	6.67	204078
7/15/2016	9:48 AM	6.695	6.7	6.69	6.69	7200
7/15/2016	9:49 AM	6.68	6.69	6.67	6.69	24758
7/15/2016	9:50 AM	6.69	6.7	6.676	6.68	15724
7/15/2016	9:51 AM	6.655	6.68	6.655	6.68	38858
7/15/2016	9:52 AM	6.655	6.66	6.65	6.65	46145
7/15/2016	9:53 AM	6.65	6.65	6.645	6.65	29168
7/15/2016	9:54 AM	6.69	6.69	6.65	6.65	29979
7/15/2016	9:55 AM	6.68	6.685	6.68	6.68	15436
7/15/2016	9:56 AM	6.67	6.69	6.67	6.68	17639
7/15/2016	9:57 AM	6.69	6.69	6.67	6.68	9800
7/15/2016	9:58 AM	6.7	6.7	6.68	6.69	28737
7/15/2016	9:59 AM	6.67	6.7	6.67	6.7	16283
7/15/2016	10:00 AM	6.68	6.69	6.67	6.67	9754
7/15/2016	10:01 AM	6.66	6.68	6.66	6.68	39648
7/15/2016	10:02 AM	6.63	6.66	6.63	6.66	95941
7/15/2016	10:03 AM	6.64	6.645	6.625	6.625	37705
7/15/2016	10:04 AM	6.66	6.66	6.635	6.635	36488
7/15/2016	10:05 AM	6.68	6.685	6.66	6.66	47746
7/15/2016	10:06 AM	6.69	6.69	6.68	6.68	25206
7/15/2016	10:07 AM	6.68	6.69	6.675	6.689	72690
7/15/2016	10:08 AM	6.68	6.68	6.67	6.675	14532
7/15/2016	10:09 AM	6.665	6.67	6.66	6.67	7685
7/15/2016	10:10 AM	6.66	6.67	6.66	6.665	24398
7/15/2016	10:11 AM	6.64	6.66	6.64	6.66	44032
7/15/2016	10:12 AM	6.66	6.66	6.63	6.64	35465
7/15/2016	10:13 AM	6.69	6.69	6.67	6.67	37171
7/15/2016	10:14 AM	6.705	6.715	6.699	6.699	30400
7/15/2016	10:15 AM	6.71	6.71	6.695	6.7	28958
7/15/2016	10:16 AM	6.7	6.71	6.7	6.71	15972
7/15/2016	10:17 AM	6.72	6.73	6.71	6.71	57844
7/15/2016	10:18 AM	6.719	6.72	6.7	6.72	60334
7/15/2016	10:19 AM	6.71	6.72	6.705	6.72	73430
7/15/2016	10:20 AM	6.71	6.73	6.705	6.71	39915
7/15/2016	10:21 AM	6.7	6.71	6.7	6.71	15910
7/15/2016	10:22 AM	6.67	6.7	6.661	6.7	38923
7/15/2016	10:23 AM	6.68	6.68	6.67	6.67	17775
7/15/2016	10:24 AM	6.68	6.68	6.68	6.68	13986
7/15/2016	10:25 AM	6.69	6.69	6.685	6.685	1488
7/15/2016	10:26 AM	6.68	6.68	6.68	6.68	7931
7/15/2016	10:27 AM	6.69	6.69	6.69	6.69	200
7/15/2016	10:28 AM	6.66	6.68	6.66	6.68	17410
7/15/2016	10:29 AM	6.665	6.665	6.66	6.66	3830
7/15/2016	10:30 AM	6.67	6.67	6.67	6.67	9880
7/15/2016	10:31 AM	6.675	6.685	6.66	6.66	26300
7/15/2016	10:32 AM	6.68	6.68	6.67	6.68	7400
7/15/2016	10:33 AM	6.675	6.68	6.67	6.68	4965
7/15/2016	10:34 AM	6.67	6.68	6.67	6.68	4800
7/15/2016	10:35 AM	6.67	6.68	6.67	6.67	3937
7/15/2016	10:36 AM	6.66	6.67	6.66	6.67	26061
7/15/2016	10:37 AM	6.66	6.661	6.66	6.661	16100
7/15/2016	10:38 AM	6.655	6.655	6.655	6.655	200
7/15/2016	10:39 AM	6.665	6.665	6.655	6.655	5500
7/15/2016	10:40 AM	6.66	6.665	6.66	6.665	5175
7/15/2016	10:41 AM	6.66	6.66	6.66	6.66	10700
7/15/2016	10:42 AM	6.67	6.675	6.66	6.66	8075
7/15/2016	10:43 AM	6.67	6.67	6.67	6.67	2700
7/15/2016	10:44 AM	6.66	6.66	6.659	6.66	10985
7/15/2016	10:45 AM	6.66	6.66	6.66	6.66	7737
7/15/2016	10:46 AM	6.66	6.66	6.66	6.66	10355
7/15/2016	10:47 AM	6.67	6.67	6.66	6.66	26137
7/15/2016	10:48 AM	6.67	6.675	6.67	6.675	8570
7/15/2016	10:49 AM	6.67	6.67	6.66	6.67	9498
7/15/2016	10:50 AM	6.67	6.67	6.67	6.67	9000
7/15/2016	10:51 AM	6.665	6.67	6.665	6.67	2400
7/15/2016	10:52 AM	6.66	6.66	6.66	6.66	5502
7/15/2016	10:53 AM	6.66	6.66	6.66	6.66	6708
7/15/2016	10:54 AM	6.66	6.66	6.66	6.66	5101
7/15/2016	10:55 AM	6.66	6.67	6.66	6.67	3487
7/15/2016	10:56 AM	6.67	6.67	6.665	6.665	2150
7/15/2016	10:57 AM	6.64	6.675	6.63	6.67	93700
7/15/2016	10:58 AM	6.65	6.65	6.645	6.645	2000
7/15/2016	11:01 AM	6.65	6.66	6.65	6.66	12650
7/15/2016	11:02 AM	6.65	6.65	6.65	6.65	5083
7/15/2016	11:03 AM	6.67	6.67	6.66	6.66	11491
7/15/2016	11:04 AM	6.68	6.68	6.67	6.67	27762
7/15/2016	11:05 AM	6.67	6.68	6.67	6.68	48070
7/15/2016	11:06 AM	6.68	6.69	6.67	6.67	30634
7/15/2016	11:07 AM	6.67	6.68	6.67	6.68	18300
7/15/2016	11:08 AM	6.67	6.68	6.67	6.68	5274
7/15/2016	11:09 AM	6.68	6.68	6.67	6.675	13900
7/15/2016	11:10 AM	6.71	6.71	6.689	6.69	28286
7/15/2016	11:11 AM	6.715	6.715	6.705	6.71	15130
7/15/2016	11:12 AM	6.72	6.73	6.71	6.71	38071
7/15/2016	11:13 AM	6.73	6.73	6.72	6.72	15963
7/15/2016	11:14 AM	6.74	6.75	6.73	6.73	22618
7/15/2016	11:15 AM	6.77	6.775	6.75	6.75	64150
7/15/2016	11:16 AM	6.75	6.78	6.75	6.77	18506
7/15/2016	11:17 AM	6.77	6.77	6.74	6.74	6996
7/15/2016	11:18 AM	6.795	6.8	6.77	6.775	26037
7/15/2016	11:19 AM	6.82	6.82	6.795	6.795	39509
7/15/2016	11:20 AM	6.81	6.82	6.8	6.82	21816
7/15/2016	11:21 AM	6.83	6.83	6.82	6.82	4700
7/15/2016	11:22 AM	6.82	6.825	6.815	6.825	5871
7/15/2016	11:23 AM	6.82	6.82	6.805	6.815	20700
7/15/2016	11:24 AM	6.82	6.825	6.82	6.82	8600
7/15/2016	11:25 AM	6.81	6.825	6.81	6.82	9296
7/15/2016	11:26 AM	6.81	6.815	6.81	6.81	1800
7/15/2016	11:27 AM	6.87	6.87	6.82	6.82	46468
7/15/2016	11:28 AM	6.825	6.865	6.825	6.865	57384
7/15/2016	11:29 AM	6.85	6.855	6.83	6.83	31992
7/15/2016	11:30 AM	6.86	6.86	6.84	6.85	45521
7/15/2016	11:31 AM	6.87	6.88	6.86	6.86	26265
7/15/2016	11:32 AM	6.88	6.88	6.87	6.87	15072
7/15/2016	11:33 AM	6.88	6.88	6.88	6.88	4060
7/15/2016	11:34 AM	6.9	6.9	6.86	6.87	45770
7/15/2016	11:35 AM	6.91	6.91	6.9	6.9	16302
7/15/2016	11:36 AM	6.91	6.92	6.91	6.91	6470
7/15/2016	11:37 AM	6.9	6.92	6.89	6.92	46588
7/15/2016	11:38 AM	6.92	6.92	6.9	6.9	10073
7/15/2016	11:39 AM	6.95	6.95	6.92	6.92	28462
7/15/2016	11:40 AM	6.97	6.97	6.95	6.95	24965
7/15/2016	11:41 AM	6.96	6.99	6.96	6.97	95124
7/15/2016	11:42 AM	6.96	6.96	6.94	6.96	48696
7/15/2016	11:43 AM	6.96	6.96	6.96	6.96	21364
7/15/2016	11:44 AM	6.96	6.96	6.96	6.96	17249
7/15/2016	11:45 AM	6.98	6.98	6.96	6.96	21977
7/15/2016	11:46 AM	7	7	6.98	6.98	23951
7/15/2016	11:47 AM	7.01	7.025	7	7	72523
7/15/2016	11:48 AM	7	7.01	6.99	7.01	15772
7/15/2016	11:49 AM	7.02	7.02	7.01	7.01	41660
7/15/2016	11:50 AM	7.03	7.03	7.02	7.03	7574
7/15/2016	11:51 AM	7.03	7.03	7.024	7.03	10225
7/15/2016	11:52 AM	7.01	7.03	7.004	7.03	22520
7/15/2016	11:53 AM	7.03	7.03	7.02	7.02	13796
7/15/2016	11:54 AM	6.98	7.03	6.98	7.03	26538
7/15/2016	11:55 AM	6.97	6.98	6.96	6.97	32747
7/15/2016	11:56 AM	6.93	6.971	6.92	6.97	50655
7/15/2016	11:57 AM	6.93	6.94	6.93	6.93	10684
7/15/2016	11:58 AM	6.94	6.94	6.94	6.94	11735
7/15/2016	11:59 AM	6.97	6.97	6.95	6.95	19722
7/15/2016	12:00 PM	6.98	6.98	6.96	6.96	23118
7/15/2016	12:01 PM	6.98	6.98	6.96	6.97	16445
7/15/2016	12:02 PM	6.97	6.98	6.97	6.98	11200
7/15/2016	12:03 PM	6.97	6.97	6.97	6.97	5000
7/15/2016	12:04 PM	6.95	6.96	6.95	6.96	11700
7/15/2016	12:05 PM	6.93	6.94	6.93	6.94	3200
7/15/2016	12:06 PM	6.93	6.93	6.92	6.92	16661
7/15/2016	12:07 PM	6.94	6.95	6.94	6.94	7671
7/15/2016	12:08 PM	6.93	6.94	6.93	6.93	16602
7/15/2016	12:09 PM	6.94	6.94	6.94	6.94	1500
7/15/2016	12:10 PM	6.94	6.94	6.93	6.93	14156
7/15/2016	12:11 PM	6.95	6.95	6.935	6.935	13386
7/15/2016	12:13 PM	6.94	6.95	6.94	6.95	11035
7/15/2016	12:14 PM	6.933	6.94	6.933	6.94	350
7/15/2016	12:15 PM	6.94	6.94	6.93	6.93	23475
7/15/2016	12:16 PM	6.97	6.97	6.94	6.94	15078
7/15/2016	12:17 PM	6.97	6.97	6.97	6.97	2655
7/15/2016	12:18 PM	7	7.005	6.97	6.97	34356
7/15/2016	12:19 PM	7.02	7.025	7	7	15965
7/15/2016	12:20 PM	7.03	7.04	7.02	7.02	30186
7/15/2016	12:21 PM	7.02	7.03	7.02	7.03	5000
7/15/2016	12:22 PM	7.03	7.04	7.03	7.03	10874
7/15/2016	12:23 PM	7.04	7.04	7.03	7.03	21900
7/15/2016	12:24 PM	7.03	7.05	7.03	7.04	54978
7/15/2016	12:25 PM	6.99	7.02	6.98	7.02	15798
7/15/2016	12:26 PM	6.99	7	6.99	6.99	4050
7/15/2016	12:27 PM	7.02	7.03	6.99	6.99	63766
7/15/2016	12:28 PM	7	7.01	7	7.01	42400
7/15/2016	12:29 PM	6.99	7	6.99	7	9800
7/15/2016	12:30 PM	6.98	7	6.98	7	20775
7/15/2016	12:31 PM	6.99	6.99	6.97	6.98	8700
7/15/2016	12:32 PM	7.02	7.02	7	7	14120
7/15/2016	12:33 PM	7.02	7.02	7.02	7.02	6300
7/15/2016	12:34 PM	7.02	7.02	7.01	7.02	3600
7/15/2016	12:35 PM	7.02	7.02	7.01	7.01	4380
7/15/2016	12:36 PM	7.046	7.046	7.02	7.02	30349
7/15/2016	12:37 PM	7.05	7.05	7.05	7.05	574
7/15/2016	12:38 PM	7.04	7.045	7.03	7.045	8400
7/15/2016	12:39 PM	7.04	7.05	7.03	7.035	29398
7/15/2016	12:40 PM	7.07	7.07	7.05	7.05	32132
7/15/2016	12:41 PM	7.07	7.08	7.07	7.08	19442
7/15/2016	12:42 PM	7.06	7.07	7.06	7.07	2500
7/15/2016	12:43 PM	7.06	7.07	7.05	7.07	11312
7/15/2016	12:44 PM	7.03	7.06	7.03	7.06	38448
7/15/2016	12:45 PM	7.03	7.03	7.03	7.03	11800
7/15/2016	12:46 PM	7.03	7.03	7.03	7.03	4900
7/15/2016	12:47 PM	7.04	7.04	7.04	7.04	100
7/15/2016	12:49 PM	7.03	7.03	7.03	7.03	4500
7/15/2016	12:51 PM	7.06	7.06	7.035	7.04	7650
7/15/2016	12:52 PM	7.05	7.055	7.04	7.055	3087
7/15/2016	12:53 PM	7.04	7.04	7.04	7.04	16028
7/15/2016	12:54 PM	7.03	7.03	7.02	7.03	18943
7/15/2016	12:55 PM	7.03	7.03	7.03	7.03	4900
7/15/2016	12:56 PM	7.04	7.04	7.04	7.04	2300
7/15/2016	12:57 PM	7.07	7.07	7.04	7.04	32104
7/15/2016	12:58 PM	7.07	7.071	7.06	7.07	32146
7/15/2016	12:59 PM	7.08	7.08	7.06	7.065	6725
7/15/2016	1:00 PM	7.1	7.11	7.08	7.08	58384
7/15/2016	1:01 PM	7.05	7.1	7.05	7.1	28782
7/15/2016	1:02 PM	7.06	7.06	7.05	7.05	10120
7/15/2016	1:03 PM	7.06	7.07	7.06	7.07	7348
7/15/2016	1:04 PM	7.051	7.051	7.05	7.05	2100
7/15/2016	1:05 PM	7.06	7.06	7.06	7.06	1049
7/15/2016	1:06 PM	7.06	7.06	7.056	7.056	3949
7/15/2016	1:07 PM	7.05	7.06	7.05	7.06	10449
7/15/2016	1:08 PM	7.06	7.06	7.05	7.05	3900
7/15/2016	1:09 PM	7.045	7.056	7.045	7.05	10500
7/15/2016	1:10 PM	7.05	7.05	7.04	7.045	11100
7/15/2016	1:11 PM	7.05	7.05	7.04	7.045	4100
7/15/2016	1:12 PM	7.02	7.04	7.02	7.04	7513
7/15/2016	1:13 PM	7.02	7.021	7.01	7.02	19835
7/15/2016	1:14 PM	7.02	7.02	7.02	7.02	2820
7/15/2016	1:15 PM	7.03	7.03	7.02	7.02	3000
7/15/2016	1:16 PM	7.03	7.031	7.03	7.031	1450
7/15/2016	1:17 PM	7.02	7.03	7.02	7.03	12011
7/15/2016	1:18 PM	7.011	7.011	7.011	7.011	1000
7/15/2016	1:19 PM	7.01	7.011	7.01	7.011	1200
7/15/2016	1:20 PM	6.99	7.011	6.98	7.011	42915
7/15/2016	1:21 PM	7	7	6.991	6.991	6750
7/15/2016	1:22 PM	6.98	7	6.98	7	26585
7/15/2016	1:23 PM	6.99	6.99	6.98	6.98	2400
7/15/2016	1:24 PM	6.95	6.98	6.95	6.98	16036
7/15/2016	1:25 PM	6.94	6.955	6.92	6.955	26906
7/15/2016	1:26 PM	6.94	6.94	6.94	6.94	2400
7/15/2016	1:27 PM	6.97	6.978	6.945	6.945	41568
7/15/2016	1:28 PM	6.95	6.96	6.95	6.96	10300
7/15/2016	1:29 PM	6.96	6.96	6.945	6.945	3100
7/15/2016	1:30 PM	6.96	6.96	6.955	6.955	4300
7/15/2016	1:31 PM	6.97	6.98	6.965	6.965	8600
7/15/2016	1:33 PM	6.955	6.97	6.95	6.97	19555
7/15/2016	1:34 PM	6.98	6.98	6.96	6.96	4710
7/15/2016	1:35 PM	6.95	6.97	6.95	6.97	17956
7/15/2016	1:36 PM	6.97	6.97	6.96	6.96	3400
7/15/2016	1:37 PM	6.975	6.975	6.975	6.975	900
7/15/2016	1:38 PM	7.005	7.005	6.98	6.98	23924
7/15/2016	1:39 PM	6.99	7	6.99	7	23180
7/15/2016	1:40 PM	6.97	6.99	6.97	6.985	15753
7/15/2016	1:41 PM	6.97	6.98	6.97	6.975	2800
7/15/2016	1:42 PM	6.93	6.96	6.93	6.96	19640
7/15/2016	1:43 PM	6.92	6.94	6.92	6.93	4100
7/15/2016	1:44 PM	6.9	6.92	6.9	6.915	15378
7/15/2016	1:45 PM	6.89	6.9	6.885	6.9	34377
7/15/2016	1:46 PM	6.9	6.9	6.89	6.89	22800
7/15/2016	1:47 PM	6.91	6.92	6.91	6.91	18178
7/15/2016	1:48 PM	6.91	6.91	6.905	6.905	22100
7/15/2016	1:49 PM	6.91	6.91	6.91	6.91	2100
7/15/2016	1:50 PM	6.92	6.92	6.92	6.92	2100
7/15/2016	1:51 PM	6.92	6.92	6.92	6.92	2400
7/15/2016	1:52 PM	6.93	6.93	6.92	6.92	10100
7/15/2016	1:53 PM	6.92	6.92	6.92	6.92	3100
7/15/2016	1:54 PM	6.92	6.92	6.92	6.92	2600
7/15/2016	1:55 PM	6.91	6.92	6.91	6.92	13635
7/15/2016	1:56 PM	6.93	6.93	6.92	6.92	3800
7/15/2016	1:57 PM	6.94	6.94	6.94	6.94	5400
7/15/2016	1:58 PM	6.94	6.94	6.94	6.94	5800
7/15/2016	1:59 PM	6.91	6.93	6.9	6.93	15619
7/15/2016	2:00 PM	6.92	6.92	6.91	6.91	6575
7/15/2016	2:01 PM	6.91	6.91	6.9	6.91	14047
7/15/2016	2:02 PM	6.91	6.91	6.91	6.91	2984
7/15/2016	2:03 PM	6.91	6.91	6.91	6.91	1176
7/15/2016	2:04 PM	6.89	6.9	6.89	6.9	23140
7/15/2016	2:05 PM	6.89	6.89	6.88	6.89	8588
7/15/2016	2:06 PM	6.89	6.9	6.89	6.9	8515
7/15/2016	2:07 PM	6.9	6.9	6.9	6.9	10015
7/15/2016	2:08 PM	6.9	6.9	6.9	6.9	3000
7/15/2016	2:09 PM	6.91	6.92	6.91	6.91	18480
7/15/2016	2:10 PM	6.9	6.91	6.9	6.91	4469
7/15/2016	2:11 PM	6.89	6.9	6.89	6.9	1483
7/15/2016	2:12 PM	6.9	6.9	6.88	6.89	18421
7/15/2016	2:13 PM	6.88	6.9	6.88	6.9	10200
7/15/2016	2:14 PM	6.89	6.89	6.89	6.89	2100
7/15/2016	2:15 PM	6.89	6.89	6.89	6.89	8400
7/15/2016	2:16 PM	6.91	6.915	6.89	6.89	22763
7/15/2016	2:17 PM	6.905	6.91	6.9	6.91	6726
7/15/2016	2:18 PM	6.89	6.9	6.89	6.9	7172
7/15/2016	2:19 PM	6.9	6.91	6.9	6.9	7075
7/15/2016	2:20 PM	6.89	6.89	6.89	6.89	3900
7/15/2016	2:21 PM	6.9	6.9	6.89	6.89	4400
7/15/2016	2:22 PM	6.89	6.89	6.89	6.89	319
7/15/2016	2:23 PM	6.91	6.91	6.9	6.9	7851
7/15/2016	2:24 PM	6.9	6.91	6.9	6.91	15700
7/15/2016	2:25 PM	6.87	6.9	6.86	6.9	34642
7/15/2016	2:26 PM	6.82	6.86	6.81	6.86	39140
7/15/2016	2:27 PM	6.79	6.82	6.79	6.82	41219
7/15/2016	2:28 PM	6.8	6.8	6.78	6.789	65461
7/15/2016	2:29 PM	6.79	6.8	6.77	6.8	38066
7/15/2016	2:30 PM	6.77	6.79	6.77	6.79	14088
7/15/2016	2:31 PM	6.72	6.76	6.72	6.76	66234
7/15/2016	2:32 PM	6.665	6.72	6.65	6.72	83667
7/15/2016	2:33 PM	6.68	6.68	6.66	6.66	25791
7/15/2016	2:34 PM	6.67	6.69	6.67	6.679	54037
7/15/2016	2:35 PM	6.72	6.72	6.68	6.68	82694
7/15/2016	2:36 PM	6.7	6.72	6.7	6.72	33717
7/15/2016	2:37 PM	6.73	6.73	6.71	6.71	30491
7/15/2016	2:38 PM	6.73	6.745	6.73	6.73	13967
7/15/2016	2:39 PM	6.757	6.757	6.73	6.73	20324
7/15/2016	2:40 PM	6.76	6.765	6.75	6.76	45090
7/15/2016	2:41 PM	6.765	6.765	6.76	6.76	1200
7/15/2016	2:42 PM	6.73	6.76	6.73	6.76	15411
7/15/2016	2:43 PM	6.72	6.73	6.72	6.72	9592
7/15/2016	2:44 PM	6.69	6.72	6.68	6.72	20566
7/15/2016	2:45 PM	6.68	6.685	6.67	6.685	29710
7/15/2016	2:46 PM	6.66	6.685	6.66	6.685	48818
7/15/2016	2:47 PM	6.66	6.665	6.66	6.66	15100
7/15/2016	2:48 PM	6.622	6.66	6.622	6.66	52113
7/15/2016	2:49 PM	6.67	6.67	6.61	6.625	79513
7/15/2016	2:50 PM	6.68	6.7	6.68	6.68	11994
7/15/2016	2:51 PM	6.69	6.69	6.68	6.68	27725
7/15/2016	2:52 PM	6.7	6.7	6.69	6.69	25253
7/15/2016	2:53 PM	6.67	6.69	6.67	6.69	11921
7/15/2016	2:54 PM	6.65	6.67	6.65	6.67	32039
7/15/2016	2:55 PM	6.65	6.65	6.64	6.65	17483
7/15/2016	2:56 PM	6.65	6.66	6.645	6.645	20225
7/15/2016	2:57 PM	6.64	6.65	6.64	6.65	9750
7/15/2016	2:58 PM	6.68	6.68	6.64	6.64	22912
7/15/2016	2:59 PM	6.65	6.67	6.65	6.67	11800
7/15/2016	3:00 PM	6.69	6.69	6.66	6.66	16608
7/15/2016	3:01 PM	6.68	6.69	6.676	6.69	15771
7/15/2016	3:02 PM	6.68	6.68	6.68	6.68	6625
7/15/2016	3:03 PM	6.65	6.68	6.65	6.68	16500
7/15/2016	3:04 PM	6.67	6.67	6.655	6.655	9103
7/15/2016	3:05 PM	6.66	6.67	6.65	6.67	13781
7/15/2016	3:06 PM	6.68	6.68	6.67	6.67	5600
7/15/2016	3:07 PM	6.69	6.69	6.68	6.68	23663
7/15/2016	3:08 PM	6.68	6.685	6.68	6.685	2600
7/15/2016	3:09 PM	6.66	6.67	6.66	6.67	23400
7/15/2016	3:10 PM	6.69	6.69	6.66	6.66	21849
7/15/2016	3:11 PM	6.69	6.695	6.68	6.69	20100
7/15/2016	3:12 PM	6.69	6.69	6.69	6.69	4700
7/15/2016	3:13 PM	6.69	6.7	6.69	6.7	3819
7/15/2016	3:14 PM	6.71	6.71	6.69	6.69	10500
7/15/2016	3:15 PM	6.72	6.72	6.71	6.71	14700
7/15/2016	3:16 PM	6.69	6.715	6.69	6.715	20965
7/15/2016	3:17 PM	6.7	6.7	6.69	6.69	19800
7/15/2016	3:18 PM	6.72	6.72	6.7	6.7	11500
7/15/2016	3:19 PM	6.7	6.72	6.7	6.71	17274
7/15/2016	3:21 PM	6.71	6.71	6.71	6.71	11000
7/15/2016	3:22 PM	6.7	6.71	6.7	6.71	11288
7/15/2016	3:23 PM	6.67	6.694	6.67	6.694	24500
7/15/2016	3:24 PM	6.65	6.66	6.65	6.66	11400
7/15/2016	3:25 PM	6.64	6.65	6.64	6.65	57500
7/15/2016	3:27 PM	6.665	6.665	6.642	6.645	19275
7/15/2016	3:28 PM	6.64	6.665	6.64	6.665	33303
7/15/2016	3:29 PM	6.645	6.65	6.645	6.65	9212
7/15/2016	3:30 PM	6.63	6.64	6.63	6.64	30907
7/15/2016	3:31 PM	6.61	6.63	6.6	6.63	31951
7/15/2016	3:32 PM	6.6	6.61	6.6	6.61	45406
7/15/2016	3:33 PM	6.6	6.61	6.6	6.6	22257
7/15/2016	3:34 PM	6.6	6.62	6.6	6.605	35060
7/15/2016	3:35 PM	6.58	6.6	6.57	6.6	59912
7/15/2016	3:36 PM	6.6	6.6	6.58	6.585	8545
7/15/2016	3:37 PM	6.62	6.64	6.6	6.6	40876
7/15/2016	3:38 PM	6.63	6.63	6.62	6.62	21300
7/15/2016	3:39 PM	6.61	6.63	6.6	6.63	32181
7/15/2016	3:40 PM	6.62	6.625	6.62	6.62	4900
7/15/2016	3:41 PM	6.64	6.64	6.62	6.62	23253
7/15/2016	3:42 PM	6.64	6.64	6.64	6.64	3100
7/15/2016	3:43 PM	6.65	6.66	6.65	6.65	11365
7/15/2016	3:44 PM	6.66	6.66	6.645	6.645	12954
7/15/2016	3:45 PM	6.66	6.665	6.66	6.66	10596
7/15/2016	3:46 PM	6.66	6.66	6.64	6.66	24609
7/15/2016	3:47 PM	6.64	6.665	6.63	6.665	18048
7/15/2016	3:48 PM	6.62	6.64	6.62	6.64	28429
7/15/2016	3:49 PM	6.63	6.63	6.61	6.62	7704
7/15/2016	3:50 PM	6.63	6.64	6.63	6.64	3285
7/15/2016	3:51 PM	6.635	6.635	6.61	6.63	14170
7/15/2016	3:52 PM	6.62	6.64	6.62	6.635	13208
7/15/2016	3:53 PM	6.65	6.65	6.63	6.63	4830
7/15/2016	3:54 PM	6.64	6.65	6.635	6.64	21764
7/15/2016	3:55 PM	6.675	6.675	6.64	6.64	19220
7/15/2016	3:56 PM	6.69	6.7	6.66	6.67	51872
7/15/2016	3:57 PM	6.69	6.71	6.69	6.7	42139
7/15/2016	3:58 PM	6.69	6.7	6.685	6.69	36126
7/15/2016	3:59 PM	6.69	6.7	6.69	6.7	42465
7/15/2016	4:00 PM	6.69	6.7	6.69	6.69	130105
7/18/2016	9:31 AM	6.75	6.765	6.73	6.74	17950
7/18/2016	9:32 AM	6.75	6.76	6.72	6.75	34423
7/18/2016	9:33 AM	6.8	6.8	6.745	6.75	78851
7/18/2016	9:34 AM	6.79	6.79	6.765	6.79	6282
7/18/2016	9:35 AM	6.79	6.79	6.775	6.78	7863
7/18/2016	9:36 AM	6.76	6.78	6.75	6.78	28965
7/18/2016	9:37 AM	6.76	6.76	6.76	6.76	3139
7/18/2016	9:38 AM	6.71	6.76	6.71	6.76	44764
7/18/2016	9:39 AM	6.715	6.74	6.71	6.71	13774
7/18/2016	9:40 AM	6.76	6.77	6.72	6.72	44836
7/18/2016	9:41 AM	6.77	6.77	6.75	6.76	24363
7/18/2016	9:42 AM	6.78	6.8	6.77	6.77	35480
7/18/2016	9:43 AM	6.8	6.805	6.78	6.79	81657
7/18/2016	9:44 AM	6.79	6.8	6.79	6.8	24377
7/18/2016	9:45 AM	6.75	6.77	6.75	6.77	52437
7/18/2016	9:46 AM	6.75	6.755	6.75	6.75	18500
7/18/2016	9:47 AM	6.73	6.75	6.71	6.75	35059
7/18/2016	9:48 AM	6.72	6.73	6.715	6.725	29321
7/18/2016	9:49 AM	6.72	6.72	6.71	6.71	9400
7/18/2016	9:50 AM	6.72	6.72	6.715	6.72	17456
7/18/2016	9:51 AM	6.715	6.715	6.71	6.71	11372
7/18/2016	9:52 AM	6.67	6.72	6.665	6.71	74134
7/18/2016	9:53 AM	6.64	6.67	6.64	6.67	83850
7/18/2016	9:54 AM	6.635	6.66	6.635	6.64	53590
7/18/2016	9:55 AM	6.63	6.64	6.63	6.635	18848
7/18/2016	9:56 AM	6.62	6.64	6.62	6.63	51707
7/18/2016	9:57 AM	6.63	6.63	6.62	6.62	15000
7/18/2016	9:58 AM	6.615	6.635	6.6	6.63	96459
7/18/2016	9:59 AM	6.62	6.62	6.61	6.615	8056
7/18/2016	10:00 AM	6.62	6.625	6.62	6.625	800
7/18/2016	10:01 AM	6.58	6.625	6.58	6.625	61523
7/18/2016	10:02 AM	6.56	6.57	6.55	6.57	51936
7/18/2016	10:03 AM	6.56	6.57	6.56	6.56	18747
7/18/2016	10:04 AM	6.58	6.58	6.56	6.56	12013
7/18/2016	10:05 AM	6.57	6.58	6.57	6.58	12151
7/18/2016	10:06 AM	6.56	6.57	6.54	6.57	29199
7/18/2016	10:07 AM	6.57	6.57	6.56	6.56	10550
7/18/2016	10:08 AM	6.57	6.57	6.55	6.57	31600
7/18/2016	10:09 AM	6.575	6.575	6.55	6.56	21130
7/18/2016	10:10 AM	6.57	6.58	6.57	6.575	2191
7/18/2016	10:11 AM	6.55	6.57	6.54	6.57	37048
7/18/2016	10:12 AM	6.51	6.55	6.5	6.55	152075
7/18/2016	10:13 AM	6.55	6.55	6.5	6.5	49486
7/18/2016	10:14 AM	6.535	6.55	6.535	6.55	8360
7/18/2016	10:15 AM	6.53	6.55	6.53	6.539	18599
7/18/2016	10:16 AM	6.52	6.53	6.52	6.53	11131
7/18/2016	10:17 AM	6.52	6.525	6.52	6.52	931
7/18/2016	10:18 AM	6.53	6.53	6.525	6.525	11982
7/18/2016	10:19 AM	6.52	6.53	6.52	6.525	26650
7/18/2016	10:20 AM	6.5	6.52	6.5	6.52	36593
7/18/2016	10:21 AM	6.505	6.51	6.5	6.5	17781
7/18/2016	10:22 AM	6.53	6.53	6.5	6.505	22110
7/18/2016	10:23 AM	6.519	6.53	6.51	6.53	13856
7/18/2016	10:24 AM	6.51	6.52	6.51	6.52	8769
7/18/2016	10:25 AM	6.515	6.52	6.515	6.515	800
7/18/2016	10:26 AM	6.51	6.519	6.5	6.519	59210
7/18/2016	10:27 AM	6.52	6.525	6.505	6.505	35132
7/18/2016	10:28 AM	6.55	6.55	6.52	6.52	38111
7/18/2016	10:29 AM	6.54	6.54	6.54	6.54	22100
7/18/2016	10:30 AM	6.54	6.54	6.535	6.535	1947
7/18/2016	10:31 AM	6.53	6.53	6.53	6.53	200
7/18/2016	10:32 AM	6.54	6.54	6.53	6.53	3931
7/18/2016	10:33 AM	6.55	6.55	6.535	6.54	22207
7/18/2016	10:34 AM	6.51	6.55	6.51	6.55	59599
7/18/2016	10:35 AM	6.54	6.54	6.52	6.52	23690
7/18/2016	10:36 AM	6.55	6.55	6.54	6.54	3941
7/18/2016	10:37 AM	6.55	6.56	6.55	6.56	5100
7/18/2016	10:38 AM	6.55	6.55	6.546	6.55	15200
7/18/2016	10:39 AM	6.55	6.555	6.545	6.55	14394
7/18/2016	10:40 AM	6.54	6.54	6.54	6.54	100
7/18/2016	10:41 AM	6.54	6.54	6.535	6.54	19091
7/18/2016	10:42 AM	6.54	6.54	6.54	6.54	593
7/18/2016	10:43 AM	6.54	6.54	6.54	6.54	582
7/18/2016	10:44 AM	6.54	6.55	6.539	6.545	11820
7/18/2016	10:46 AM	6.55	6.55	6.54	6.54	3700
7/18/2016	10:47 AM	6.54	6.55	6.54	6.545	16780
7/18/2016	10:48 AM	6.54	6.54	6.54	6.54	1901
7/18/2016	10:49 AM	6.54	6.54	6.54	6.54	1018
7/18/2016	10:50 AM	6.55	6.55	6.545	6.545	14453
7/18/2016	10:51 AM	6.55	6.55	6.55	6.55	7300
7/18/2016	10:52 AM	6.55	6.55	6.55	6.55	400
7/18/2016	10:53 AM	6.54	6.54	6.53	6.54	7382
7/18/2016	10:54 AM	6.53	6.54	6.53	6.54	5500
7/18/2016	10:55 AM	6.53	6.53	6.525	6.53	9639
7/18/2016	10:56 AM	6.53	6.535	6.53	6.53	12892
7/18/2016	10:57 AM	6.53	6.53	6.53	6.53	4149
7/18/2016	10:58 AM	6.5	6.52	6.5	6.52	34290
7/18/2016	10:59 AM	6.505	6.505	6.505	6.505	2500
7/18/2016	11:01 AM	6.5	6.5	6.5	6.5	800
7/18/2016	11:02 AM	6.484	6.5	6.48	6.5	84602
7/18/2016	11:03 AM	6.49	6.49	6.48	6.49	36039
7/18/2016	11:04 AM	6.49	6.49	6.49	6.49	9000
7/18/2016	11:05 AM	6.49	6.49	6.49	6.49	28800
7/18/2016	11:06 AM	6.49	6.49	6.485	6.49	36739
7/18/2016	11:07 AM	6.49	6.49	6.49	6.49	5450
7/18/2016	11:08 AM	6.49	6.49	6.49	6.49	4400
7/18/2016	11:09 AM	6.49	6.49	6.49	6.49	14949
7/18/2016	11:10 AM	6.49	6.5	6.49	6.49	18704
7/18/2016	11:11 AM	6.49	6.49	6.49	6.49	7050
7/18/2016	11:12 AM	6.49	6.49	6.49	6.49	24911
7/18/2016	11:13 AM	6.5	6.5	6.5	6.5	700
7/18/2016	11:14 AM	6.49	6.49	6.49	6.49	5600
7/18/2016	11:15 AM	6.5	6.5	6.495	6.495	24672
7/18/2016	11:16 AM	6.5	6.51	6.495	6.495	22722
7/18/2016	11:17 AM	6.495	6.5	6.495	6.5	7000
7/18/2016	11:18 AM	6.5	6.5	6.5	6.5	200
7/18/2016	11:19 AM	6.495	6.495	6.495	6.495	200
7/18/2016	11:20 AM	6.49	6.495	6.49	6.495	2700
7/18/2016	11:21 AM	6.49	6.5	6.49	6.5	13450
7/18/2016	11:22 AM	6.499	6.499	6.49	6.49	8800
7/18/2016	11:23 AM	6.5	6.5	6.5	6.5	10770
7/18/2016	11:24 AM	6.53	6.53	6.51	6.51	24242
7/18/2016	11:25 AM	6.53	6.53	6.52	6.53	29096
7/18/2016	11:26 AM	6.53	6.54	6.53	6.53	15094
7/18/2016	11:28 AM	6.54	6.54	6.54	6.54	2400
7/18/2016	11:29 AM	6.54	6.54	6.539	6.54	11772
7/18/2016	11:30 AM	6.57	6.57	6.55	6.55	24870
7/18/2016	11:31 AM	6.57	6.57	6.57	6.57	4400
7/18/2016	11:32 AM	6.57	6.57	6.57	6.57	7781
7/18/2016	11:33 AM	6.58	6.58	6.57	6.57	13000
7/18/2016	11:34 AM	6.56	6.57	6.56	6.57	8300
7/18/2016	11:35 AM	6.56	6.56	6.56	6.56	2800
7/18/2016	11:36 AM	6.57	6.57	6.56	6.56	12800
7/18/2016	11:37 AM	6.57	6.57	6.56	6.57	7186
7/18/2016	11:38 AM	6.56	6.56	6.56	6.56	5929
7/18/2016	11:39 AM	6.54	6.56	6.54	6.56	20800
7/18/2016	11:40 AM	6.53	6.53	6.53	6.53	16019
7/18/2016	11:41 AM	6.53	6.53	6.53	6.53	5924
7/18/2016	11:42 AM	6.53	6.53	6.53	6.53	4347
7/18/2016	11:43 AM	6.52	6.52	6.52	6.52	7500
7/18/2016	11:45 AM	6.52	6.53	6.519	6.519	19575
7/18/2016	11:46 AM	6.5	6.52	6.49	6.52	66991
7/18/2016	11:47 AM	6.49	6.5	6.49	6.5	3311
7/18/2016	11:48 AM	6.5	6.5	6.49	6.495	4631
7/18/2016	11:49 AM	6.5	6.5	6.5	6.5	2800
7/18/2016	11:50 AM	6.495	6.495	6.495	6.495	300
7/18/2016	11:51 AM	6.49	6.495	6.49	6.495	12790
7/18/2016	11:52 AM	6.49	6.495	6.49	6.49	11277
7/18/2016	11:53 AM	6.495	6.5	6.495	6.5	6462
7/18/2016	11:54 AM	6.5	6.5	6.5	6.5	1500
7/18/2016	11:55 AM	6.499	6.5	6.495	6.495	11170
7/18/2016	11:56 AM	6.5	6.5	6.5	6.5	4200
7/18/2016	11:57 AM	6.5	6.5	6.5	6.5	200
7/18/2016	11:58 AM	6.496	6.496	6.496	6.496	5100
7/18/2016	11:59 AM	6.499	6.499	6.499	6.499	100
7/18/2016	12:00 PM	6.5	6.5	6.5	6.5	16240
7/18/2016	12:01 PM	6.499	6.5	6.499	6.5	5300
7/18/2016	12:02 PM	6.5	6.5	6.5	6.5	4287
7/18/2016	12:03 PM	6.499	6.5	6.499	6.5	2550
7/18/2016	12:04 PM	6.5	6.5	6.499	6.499	8762
7/18/2016	12:05 PM	6.505	6.505	6.499	6.5	5008
7/18/2016	12:06 PM	6.51	6.51	6.505	6.505	3475
7/18/2016	12:07 PM	6.505	6.505	6.5	6.505	573
7/18/2016	12:08 PM	6.5	6.5	6.5	6.5	6741
7/18/2016	12:09 PM	6.49	6.5	6.49	6.5	1418
7/18/2016	12:10 PM	6.49	6.495	6.49	6.495	7000
7/18/2016	12:11 PM	6.49	6.49	6.49	6.49	300
7/18/2016	12:13 PM	6.5	6.5	6.5	6.5	1200
7/18/2016	12:14 PM	6.495	6.495	6.495	6.495	300
7/18/2016	12:15 PM	6.495	6.495	6.495	6.495	300
7/18/2016	12:16 PM	6.49	6.49	6.49	6.49	3500
7/18/2016	12:17 PM	6.5	6.5	6.495	6.495	2800
7/18/2016	12:18 PM	6.5	6.5	6.5	6.5	45618
7/18/2016	12:19 PM	6.51	6.51	6.51	6.51	100
7/18/2016	12:20 PM	6.53	6.53	6.51	6.51	27544
7/18/2016	12:21 PM	6.54	6.54	6.53	6.53	5930
7/18/2016	12:22 PM	6.53	6.54	6.53	6.54	17519
7/18/2016	12:23 PM	6.53	6.53	6.53	6.53	3200
7/18/2016	12:25 PM	6.52	6.53	6.52	6.53	7200
7/18/2016	12:26 PM	6.5	6.525	6.5	6.525	27731
7/18/2016	12:27 PM	6.5	6.505	6.5	6.503	13776
7/18/2016	12:28 PM	6.509	6.509	6.509	6.509	660
7/18/2016	12:30 PM	6.51	6.51	6.51	6.51	5704
7/18/2016	12:31 PM	6.54	6.54	6.51	6.51	18475
7/18/2016	12:33 PM	6.51	6.535	6.505	6.535	17100
7/18/2016	12:34 PM	6.51	6.515	6.51	6.51	7500
7/18/2016	12:35 PM	6.52	6.52	6.52	6.52	1800
7/18/2016	12:36 PM	6.53	6.53	6.52	6.52	12000
7/18/2016	12:37 PM	6.53	6.53	6.52	6.53	14287
7/18/2016	12:38 PM	6.52	6.535	6.52	6.529	6400
7/18/2016	12:39 PM	6.535	6.535	6.53	6.53	2400
7/18/2016	12:40 PM	6.525	6.53	6.525	6.53	5000
7/18/2016	12:41 PM	6.53	6.53	6.529	6.53	1159
7/18/2016	12:42 PM	6.53	6.53	6.53	6.53	5908
7/18/2016	12:43 PM	6.53	6.53	6.53	6.53	3600
7/18/2016	12:44 PM	6.525	6.525	6.52	6.525	1000
7/18/2016	12:45 PM	6.52	6.525	6.52	6.525	5000
7/18/2016	12:46 PM	6.505	6.52	6.505	6.52	6000
7/18/2016	12:47 PM	6.5	6.505	6.5	6.5	4450
7/18/2016	12:48 PM	6.5	6.51	6.5	6.5	11050
7/18/2016	12:49 PM	6.5	6.5	6.5	6.5	776
7/18/2016	12:50 PM	6.5	6.5	6.5	6.5	431
7/18/2016	12:51 PM	6.51	6.51	6.505	6.505	3341
7/18/2016	12:52 PM	6.5	6.5	6.5	6.5	12039
7/18/2016	12:54 PM	6.48	6.5	6.48	6.495	76159
7/18/2016	12:55 PM	6.49	6.49	6.489	6.49	8200
7/18/2016	12:56 PM	6.49	6.495	6.49	6.49	7500
7/18/2016	12:57 PM	6.49	6.49	6.48	6.49	20795
7/18/2016	12:58 PM	6.49	6.49	6.49	6.49	15199
7/18/2016	12:59 PM	6.49	6.49	6.49	6.49	2300
7/18/2016	1:00 PM	6.49	6.49	6.49	6.49	3400
7/18/2016	1:01 PM	6.49	6.49	6.49	6.49	12329
7/18/2016	1:02 PM	6.48	6.48	6.48	6.48	1695
7/18/2016	1:03 PM	6.49	6.49	6.49	6.49	7101
7/18/2016	1:11 PM	6.52	6.52	6.49	6.49	35624
7/18/2016	1:12 PM	6.51	6.52	6.51	6.52	11270
7/18/2016	1:13 PM	6.53	6.53	6.52	6.52	7900
7/18/2016	1:14 PM	6.53	6.53	6.53	6.53	2700
7/18/2016	1:15 PM	6.535	6.54	6.53	6.53	14600
7/18/2016	1:16 PM	6.53	6.53	6.53	6.53	200
7/18/2016	1:17 PM	6.54	6.54	6.54	6.54	1000
7/18/2016	1:18 PM	6.5	6.53	6.5	6.53	43825
7/18/2016	1:19 PM	6.52	6.525	6.51	6.51	29472
7/18/2016	1:20 PM	6.53	6.53	6.53	6.53	7600
7/18/2016	1:21 PM	6.52	6.52	6.52	6.52	2900
7/18/2016	1:22 PM	6.52	6.52	6.52	6.52	1750
7/18/2016	1:23 PM	6.51	6.515	6.503	6.515	5200
7/18/2016	1:24 PM	6.52	6.52	6.51	6.51	18300
7/18/2016	1:25 PM	6.505	6.52	6.505	6.52	39340
7/18/2016	1:26 PM	6.5	6.5	6.5	6.5	15801
7/18/2016	1:27 PM	6.5	6.5	6.5	6.5	13889
7/18/2016	1:28 PM	6.5	6.5	6.5	6.5	1552
7/18/2016	1:29 PM	6.5	6.5	6.5	6.5	13470
7/18/2016	1:30 PM	6.495	6.499	6.495	6.499	1900
7/18/2016	1:31 PM	6.49	6.495	6.49	6.495	7550
7/18/2016	1:32 PM	6.499	6.499	6.49	6.495	5350
7/18/2016	1:33 PM	6.49	6.495	6.49	6.495	4562
7/18/2016	1:34 PM	6.485	6.49	6.48	6.49	5344
7/18/2016	1:35 PM	6.48	6.485	6.48	6.48	19314
7/18/2016	1:36 PM	6.48	6.485	6.48	6.485	7231
7/18/2016	1:37 PM	6.48	6.49	6.47	6.48	67877
7/18/2016	1:38 PM	6.485	6.486	6.48	6.48	3800
7/18/2016	1:40 PM	6.465	6.485	6.461	6.485	51653
7/18/2016	1:41 PM	6.47	6.47	6.465	6.47	21301
7/18/2016	1:42 PM	6.47	6.47	6.47	6.47	9700
7/18/2016	1:43 PM	6.48	6.48	6.48	6.48	4700
7/18/2016	1:44 PM	6.48	6.48	6.48	6.48	8400
7/18/2016	1:45 PM	6.48	6.48	6.48	6.48	2370
7/18/2016	1:46 PM	6.48	6.48	6.46	6.47	11008
7/18/2016	1:47 PM	6.461	6.47	6.461	6.47	4600
7/18/2016	1:48 PM	6.46	6.465	6.45	6.465	61322
7/18/2016	1:49 PM	6.459	6.46	6.459	6.46	11700
7/18/2016	1:50 PM	6.48	6.48	6.46	6.46	25895
7/18/2016	1:51 PM	6.47	6.47	6.47	6.47	5300
7/18/2016	1:52 PM	6.46	6.475	6.46	6.475	4400
7/18/2016	1:53 PM	6.465	6.465	6.465	6.465	200
7/18/2016	1:54 PM	6.46	6.465	6.46	6.465	4275
7/18/2016	1:55 PM	6.46	6.46	6.46	6.46	3900
7/18/2016	1:56 PM	6.44	6.45	6.44	6.45	9807
7/18/2016	1:57 PM	6.45	6.45	6.445	6.45	14873
7/18/2016	1:58 PM	6.445	6.445	6.44	6.445	9400
7/18/2016	1:59 PM	6.44	6.45	6.44	6.45	10360
7/18/2016	2:00 PM	6.44	6.44	6.44	6.44	9228
7/18/2016	2:01 PM	6.435	6.435	6.435	6.435	200
7/18/2016	2:02 PM	6.44	6.44	6.44	6.44	17773
7/18/2016	2:03 PM	6.44	6.44	6.44	6.44	2653
7/18/2016	2:04 PM	6.44	6.44	6.44	6.44	3700
7/18/2016	2:06 PM	6.445	6.445	6.445	6.445	1600
7/18/2016	2:10 PM	6.42	6.45	6.42	6.445	25141
7/18/2016	2:11 PM	6.41	6.42	6.404	6.42	25185
7/18/2016	2:12 PM	6.406	6.41	6.4	6.4	20333
7/18/2016	2:13 PM	6.41	6.41	6.405	6.41	22292
7/18/2016	2:15 PM	6.4	6.4	6.38	6.4	111122
7/18/2016	2:16 PM	6.41	6.41	6.4	6.4	9200
7/18/2016	2:17 PM	6.44	6.44	6.42	6.42	21743
7/18/2016	2:18 PM	6.44	6.44	6.44	6.44	10580
7/18/2016	2:19 PM	6.445	6.445	6.445	6.445	300
7/18/2016	2:20 PM	6.44	6.445	6.44	6.445	9950
7/18/2016	2:22 PM	6.44	6.445	6.44	6.445	12500
7/18/2016	2:23 PM	6.41	6.435	6.41	6.435	11980
7/18/2016	2:24 PM	6.41	6.41	6.405	6.41	12562
7/18/2016	2:25 PM	6.41	6.41	6.41	6.41	2700
7/18/2016	2:26 PM	6.41	6.41	6.41	6.41	19070
7/18/2016	2:27 PM	6.41	6.41	6.4	6.405	20956
7/18/2016	2:31 PM	6.41	6.41	6.41	6.41	5520
7/18/2016	2:32 PM	6.41	6.42	6.4	6.41	17408
7/18/2016	2:34 PM	6.41	6.41	6.406	6.41	7720
7/18/2016	2:35 PM	6.41	6.41	6.41	6.41	100
7/18/2016	2:36 PM	6.375	6.4	6.375	6.4	34982
7/18/2016	2:38 PM	6.375	6.375	6.37	6.375	1500
7/18/2016	2:39 PM	6.375	6.38	6.375	6.38	8600
7/18/2016	2:40 PM	6.375	6.385	6.37	6.371	13269
7/18/2016	2:41 PM	6.38	6.38	6.37	6.37	3500
7/18/2016	2:42 PM	6.37	6.37	6.37	6.37	9800
7/18/2016	2:43 PM	6.375	6.375	6.375	6.375	200
7/18/2016	2:44 PM	6.375	6.375	6.375	6.375	700
7/18/2016	2:45 PM	6.37	6.375	6.37	6.37	1300
7/18/2016	2:46 PM	6.38	6.38	6.38	6.38	100
7/18/2016	2:47 PM	6.379	6.38	6.379	6.38	700
7/18/2016	2:48 PM	6.375	6.38	6.37	6.38	15664
7/18/2016	2:49 PM	6.38	6.38	6.375	6.375	600
7/18/2016	2:50 PM	6.375	6.375	6.37	6.37	7750
7/18/2016	2:52 PM	6.37	6.37	6.37	6.37	100
7/18/2016	2:53 PM	6.38	6.38	6.38	6.38	100
7/18/2016	2:54 PM	6.38	6.38	6.38	6.38	16487
7/18/2016	2:55 PM	6.375	6.375	6.375	6.375	225
7/18/2016	2:56 PM	6.38	6.38	6.38	6.38	900
7/18/2016	2:57 PM	6.37	6.37	6.37	6.37	100
7/18/2016	2:59 PM	6.37	6.37	6.36	6.37	22159
7/18/2016	3:01 PM	6.36	6.361	6.36	6.361	600
7/18/2016	3:02 PM	6.37	6.37	6.37	6.37	1438
7/18/2016	3:03 PM	6.37	6.37	6.37	6.37	8133
7/18/2016	3:04 PM	6.38	6.39	6.38	6.38	39443
7/18/2016	3:05 PM	6.37	6.38	6.37	6.38	2887
7/18/2016	3:06 PM	6.37	6.38	6.37	6.38	3750
7/18/2016	3:07 PM	6.38	6.38	6.375	6.375	2700
7/18/2016	3:08 PM	6.375	6.375	6.375	6.375	1000
7/18/2016	3:09 PM	6.38	6.38	6.375	6.38	14400
7/18/2016	3:10 PM	6.38	6.38	6.38	6.38	300
7/18/2016	3:12 PM	6.37	6.375	6.37	6.375	13125
7/18/2016	3:13 PM	6.37	6.38	6.37	6.375	5575
7/18/2016	3:14 PM	6.37	6.37	6.37	6.37	4638
7/18/2016	3:15 PM	6.375	6.375	6.375	6.375	200
7/18/2016	3:16 PM	6.37	6.375	6.37	6.375	200
7/18/2016	3:17 PM	6.36	6.37	6.36	6.37	5700
7/18/2016	3:18 PM	6.365	6.365	6.365	6.365	600
7/18/2016	3:19 PM	6.35	6.365	6.35	6.365	46785
7/18/2016	3:20 PM	6.35	6.355	6.35	6.355	8733
7/18/2016	3:21 PM	6.355	6.355	6.355	6.355	500
7/18/2016	3:22 PM	6.37	6.37	6.36	6.36	18312
7/18/2016	3:23 PM	6.38	6.385	6.37	6.37	69014
7/18/2016	3:24 PM	6.4	6.4	6.39	6.39	11109
7/18/2016	3:26 PM	6.4	6.4	6.4	6.4	7500
7/18/2016	3:28 PM	6.415	6.42	6.41	6.41	14782
7/18/2016	3:30 PM	6.41	6.415	6.41	6.415	6800
7/18/2016	3:31 PM	6.41	6.41	6.41	6.41	4525
7/18/2016	3:33 PM	6.4	6.405	6.4	6.405	15504
7/18/2016	3:34 PM	6.38	6.395	6.38	6.395	10822
7/18/2016	3:35 PM	6.37	6.371	6.37	6.37	14524
7/18/2016	3:38 PM	6.375	6.375	6.375	6.375	200
7/18/2016	3:39 PM	6.37	6.371	6.37	6.37	13700
7/18/2016	3:40 PM	6.37	6.37	6.37	6.37	2007
7/18/2016	3:41 PM	6.37	6.37	6.37	6.37	3074
7/18/2016	3:42 PM	6.37	6.37	6.37	6.37	3900
7/18/2016	3:43 PM	6.37	6.375	6.37	6.375	1262
7/18/2016	3:45 PM	6.37	6.375	6.37	6.375	2025
7/18/2016	3:46 PM	6.37	6.37	6.365	6.37	27153
7/18/2016	3:47 PM	6.33	6.36	6.33	6.36	42413
7/18/2016	3:48 PM	6.331	6.335	6.33	6.33	10600
7/18/2016	3:49 PM	6.33	6.34	6.33	6.34	4020
7/18/2016	3:50 PM	6.33	6.33	6.33	6.33	8902
7/18/2016	3:51 PM	6.37	6.37	6.34	6.34	52627
7/18/2016	3:52 PM	6.37	6.37	6.365	6.37	13084
7/18/2016	3:53 PM	6.375	6.38	6.37	6.37	38752
7/18/2016	3:54 PM	6.371	6.375	6.37	6.375	7524
7/18/2016	3:55 PM	6.39	6.395	6.37	6.375	48152
7/18/2016	3:56 PM	6.39	6.395	6.38	6.39	85320
7/18/2016	3:57 PM	6.385	6.4	6.37	6.39	100450
7/18/2016	3:58 PM	6.39	6.39	6.38	6.39	90136
7/18/2016	3:59 PM	6.41	6.415	6.39	6.39	108742
7/18/2016	4:00 PM	6.43	6.44	6.41	6.415	126230
7/19/2016	9:31 AM	6.44	6.45	6.44	6.44	4079
7/19/2016	9:32 AM	6.46	6.47	6.44	6.44	54075
7/19/2016	9:33 AM	6.48	6.5	6.46	6.465	58477
7/19/2016	9:34 AM	6.49	6.49	6.475	6.475	26577
7/19/2016	9:35 AM	6.42	6.5	6.42	6.49	48993
7/19/2016	9:36 AM	6.44	6.44	6.4	6.42	23015
7/19/2016	9:37 AM	6.41	6.43	6.41	6.43	14946
7/19/2016	9:38 AM	6.44	6.44	6.41	6.41	7253
7/19/2016	9:39 AM	6.44	6.45	6.44	6.44	18107
7/19/2016	9:40 AM	6.47	6.47	6.44	6.44	18548
7/19/2016	9:41 AM	6.47	6.5	6.47	6.47	29350
7/19/2016	9:42 AM	6.44	6.47	6.435	6.47	39940
7/19/2016	9:43 AM	6.46	6.46	6.43	6.44	38549
7/19/2016	9:44 AM	6.44	6.48	6.44	6.47	31378
7/19/2016	9:45 AM	6.46	6.47	6.44	6.44	19805
7/19/2016	9:46 AM	6.47	6.47	6.46	6.46	22231
7/19/2016	9:47 AM	6.479	6.48	6.46	6.465	16200
7/19/2016	9:48 AM	6.45	6.495	6.45	6.48	58308
7/19/2016	9:49 AM	6.44	6.45	6.43	6.45	24195
7/19/2016	9:50 AM	6.43	6.45	6.43	6.44	22970
7/19/2016	9:51 AM	6.43	6.44	6.43	6.435	16502
7/19/2016	9:52 AM	6.42	6.44	6.415	6.42	47459
7/19/2016	9:53 AM	6.42	6.42	6.4	6.42	26294
7/19/2016	9:54 AM	6.42	6.42	6.4	6.42	30582
7/19/2016	9:55 AM	6.42	6.42	6.41	6.42	8200
7/19/2016	9:56 AM	6.395	6.425	6.395	6.425	12400
7/19/2016	9:57 AM	6.42	6.42	6.39	6.39	31400
7/19/2016	9:58 AM	6.41	6.425	6.41	6.425	4500
7/19/2016	9:59 AM	6.43	6.43	6.42	6.42	5200
7/19/2016	10:00 AM	6.41	6.42	6.4	6.42	17922
7/19/2016	10:01 AM	6.41	6.41	6.4	6.4	5137
7/19/2016	10:02 AM	6.42	6.42	6.41	6.415	13300
7/19/2016	10:03 AM	6.43	6.44	6.42	6.42	11539
7/19/2016	10:04 AM	6.43	6.43	6.43	6.43	3400
7/19/2016	10:05 AM	6.43	6.43	6.43	6.43	6333
7/19/2016	10:06 AM	6.41	6.43	6.41	6.43	14200
7/19/2016	10:07 AM	6.394	6.4	6.394	6.4	10875
7/19/2016	10:08 AM	6.39	6.395	6.39	6.395	32299
7/19/2016	10:09 AM	6.39	6.4	6.39	6.4	4606
7/19/2016	10:10 AM	6.37	6.38	6.365	6.38	15757
7/19/2016	10:11 AM	6.33	6.37	6.33	6.37	53393
7/19/2016	10:12 AM	6.34	6.35	6.33	6.33	12205
7/19/2016	10:13 AM	6.35	6.35	6.35	6.35	5500
7/19/2016	10:14 AM	6.35	6.355	6.35	6.355	16946
7/19/2016	10:15 AM	6.35	6.35	6.35	6.35	10132
7/19/2016	10:16 AM	6.35	6.355	6.35	6.355	6936
7/19/2016	10:17 AM	6.35	6.35	6.35	6.35	3400
7/19/2016	10:18 AM	6.35	6.36	6.35	6.36	20925
7/19/2016	10:19 AM	6.36	6.36	6.36	6.36	8900
7/19/2016	10:20 AM	6.37	6.37	6.36	6.36	8081
7/19/2016	10:21 AM	6.36	6.37	6.36	6.37	13800
7/19/2016	10:22 AM	6.36	6.36	6.36	6.36	32020
7/19/2016	10:23 AM	6.36	6.36	6.359	6.36	10361
7/19/2016	10:24 AM	6.35	6.35	6.35	6.35	12113
7/19/2016	10:25 AM	6.35	6.35	6.35	6.35	1200
7/19/2016	10:26 AM	6.32	6.34	6.32	6.34	40270
7/19/2016	10:27 AM	6.3	6.32	6.3	6.32	25970
7/19/2016	10:28 AM	6.31	6.31	6.293	6.3	44538
7/19/2016	10:29 AM	6.31	6.31	6.309	6.309	18138
7/19/2016	10:30 AM	6.31	6.31	6.31	6.31	11811
7/19/2016	10:31 AM	6.304	6.31	6.304	6.31	4700
7/19/2016	10:32 AM	6.31	6.31	6.31	6.31	1650
7/19/2016	10:33 AM	6.32	6.32	6.32	6.32	500
7/19/2016	10:35 AM	6.315	6.32	6.315	6.32	14260
7/19/2016	10:36 AM	6.32	6.32	6.32	6.32	2433
7/19/2016	10:37 AM	6.31	6.32	6.31	6.32	11900
7/19/2016	10:38 AM	6.32	6.32	6.31	6.31	7347
7/19/2016	10:39 AM	6.32	6.32	6.31	6.31	7400
7/19/2016	10:40 AM	6.32	6.32	6.32	6.32	12043
7/19/2016	10:41 AM	6.31	6.32	6.31	6.315	4400
7/19/2016	10:42 AM	6.3	6.31	6.3	6.31	9900
7/19/2016	10:43 AM	6.28	6.3	6.27	6.3	46315
7/19/2016	10:44 AM	6.3	6.31	6.28	6.28	22905
7/19/2016	10:45 AM	6.31	6.31	6.31	6.31	300
7/19/2016	10:46 AM	6.31	6.31	6.29	6.31	55439
7/19/2016	10:47 AM	6.33	6.33	6.31	6.31	15150
7/19/2016	10:48 AM	6.35	6.35	6.34	6.34	56644
7/19/2016	10:49 AM	6.35	6.35	6.35	6.35	300
7/19/2016	10:50 AM	6.345	6.35	6.345	6.35	8450
7/19/2016	10:51 AM	6.32	6.34	6.32	6.34	8800
7/19/2016	10:53 AM	6.3	6.31	6.3	6.31	5400
7/19/2016	10:54 AM	6.3	6.305	6.3	6.3	10800
7/19/2016	10:55 AM	6.31	6.31	6.3	6.3	29113
7/19/2016	10:56 AM	6.31	6.31	6.31	6.31	1000
7/19/2016	10:57 AM	6.275	6.305	6.27	6.305	42742
7/19/2016	10:58 AM	6.275	6.275	6.27	6.27	500
7/19/2016	10:59 AM	6.28	6.28	6.279	6.279	600
7/19/2016	11:00 AM	6.27	6.28	6.27	6.28	37524
7/19/2016	11:01 AM	6.3	6.3	6.27	6.27	25418
7/19/2016	11:02 AM	6.3	6.309	6.3	6.309	6500
7/19/2016	11:03 AM	6.28	6.3	6.28	6.3	8300
7/19/2016	11:04 AM	6.28	6.28	6.28	6.28	5600
7/19/2016	11:06 AM	6.27	6.27	6.26	6.27	28680
7/19/2016	11:08 AM	6.27	6.28	6.27	6.275	2344
7/19/2016	11:09 AM	6.27	6.28	6.27	6.27	16244
7/19/2016	11:10 AM	6.29	6.29	6.275	6.275	28575
7/19/2016	11:11 AM	6.33	6.33	6.299	6.299	42484
7/19/2016	11:12 AM	6.34	6.34	6.32	6.33	14074
7/19/2016	11:13 AM	6.35	6.35	6.34	6.34	46840
7/19/2016	11:14 AM	6.35	6.35	6.34	6.35	28984
7/19/2016	11:15 AM	6.335	6.345	6.335	6.345	11864
7/19/2016	11:16 AM	6.33	6.33	6.32	6.33	9483
7/19/2016	11:17 AM	6.31	6.33	6.31	6.33	15421
7/19/2016	11:18 AM	6.31	6.31	6.31	6.31	8900
7/19/2016	11:19 AM	6.31	6.31	6.31	6.31	1700
7/19/2016	11:20 AM	6.31	6.32	6.3	6.32	21371
7/19/2016	11:21 AM	6.33	6.33	6.31	6.31	9950
7/19/2016	11:22 AM	6.33	6.34	6.32	6.339	19450
7/19/2016	11:23 AM	6.32	6.33	6.32	6.33	17437
7/19/2016	11:24 AM	6.33	6.33	6.32	6.32	4800
7/19/2016	11:26 AM	6.34	6.34	6.34	6.34	1200
7/19/2016	11:27 AM	6.33	6.33	6.32	6.33	12870
7/19/2016	11:28 AM	6.34	6.34	6.34	6.34	3700
7/19/2016	11:29 AM	6.34	6.34	6.34	6.34	8260
7/19/2016	11:30 AM	6.34	6.34	6.34	6.34	5716
7/19/2016	11:31 AM	6.33	6.34	6.33	6.34	7511
7/19/2016	11:32 AM	6.31	6.32	6.31	6.32	8737
7/19/2016	11:33 AM	6.31	6.31	6.305	6.305	1735
7/19/2016	11:34 AM	6.31	6.31	6.31	6.31	4381
7/19/2016	11:35 AM	6.32	6.32	6.32	6.32	4200
7/19/2016	11:36 AM	6.31	6.31	6.3	6.31	7300
7/19/2016	11:37 AM	6.32	6.32	6.31	6.31	8138
7/19/2016	11:38 AM	6.31	6.31	6.31	6.31	4400
7/19/2016	11:40 AM	6.31	6.31	6.31	6.31	900
7/19/2016	11:41 AM	6.3	6.31	6.3	6.31	10243
7/19/2016	11:42 AM	6.29	6.29	6.29	6.29	13000
7/19/2016	11:43 AM	6.3	6.3	6.29	6.295	2000
7/19/2016	11:44 AM	6.3	6.3	6.3	6.3	9273
7/19/2016	11:45 AM	6.31	6.31	6.31	6.31	5500
7/19/2016	11:46 AM	6.345	6.345	6.32	6.32	31900
7/19/2016	11:47 AM	6.39	6.39	6.35	6.35	40004
7/19/2016	11:48 AM	6.419	6.419	6.39	6.39	42864
7/19/2016	11:49 AM	6.39	6.41	6.39	6.41	16139
7/19/2016	11:50 AM	6.38	6.39	6.38	6.39	16433
7/19/2016	11:51 AM	6.39	6.39	6.38	6.38	7888
7/19/2016	11:52 AM	6.42	6.42	6.39	6.39	36993
7/19/2016	11:53 AM	6.4	6.41	6.4	6.41	12500
7/19/2016	11:54 AM	6.38	6.405	6.38	6.4	25273
7/19/2016	11:55 AM	6.39	6.39	6.39	6.39	15800
7/19/2016	11:58 AM	6.41	6.41	6.39	6.39	12537
7/19/2016	11:59 AM	6.42	6.42	6.415	6.42	22500
7/19/2016	12:00 PM	6.42	6.42	6.42	6.42	3700
7/19/2016	12:01 PM	6.46	6.46	6.43	6.43	54696
7/19/2016	12:02 PM	6.46	6.46	6.43	6.45	37013
7/19/2016	12:03 PM	6.46	6.475	6.46	6.47	23967
7/19/2016	12:04 PM	6.46	6.46	6.46	6.46	2500
7/19/2016	12:05 PM	6.455	6.46	6.455	6.46	9403
7/19/2016	12:06 PM	6.46	6.46	6.45	6.45	14449
7/19/2016	12:07 PM	6.455	6.46	6.455	6.46	1500
7/19/2016	12:08 PM	6.48	6.48	6.46	6.46	31353
7/19/2016	12:09 PM	6.5	6.51	6.49	6.49	56019
7/19/2016	12:10 PM	6.49	6.52	6.49	6.5	29456
7/19/2016	12:11 PM	6.49	6.495	6.49	6.49	10598
7/19/2016	12:12 PM	6.49	6.49	6.48	6.49	19766
7/19/2016	12:13 PM	6.48	6.485	6.48	6.485	1000
7/19/2016	12:14 PM	6.47	6.48	6.465	6.48	28938
7/19/2016	12:15 PM	6.45	6.46	6.45	6.46	10468
7/19/2016	12:16 PM	6.48	6.485	6.46	6.46	11600
7/19/2016	12:17 PM	6.46	6.48	6.46	6.48	20177
7/19/2016	12:18 PM	6.45	6.45	6.45	6.45	6780
7/19/2016	12:19 PM	6.46	6.46	6.46	6.46	1200
7/19/2016	12:20 PM	6.46	6.46	6.45	6.45	548
7/19/2016	12:22 PM	6.48	6.48	6.46	6.46	10639
7/19/2016	12:24 PM	6.48	6.485	6.48	6.485	6274
7/19/2016	12:25 PM	6.49	6.49	6.48	6.48	4312
7/19/2016	12:26 PM	6.49	6.49	6.481	6.49	20450
7/19/2016	12:27 PM	6.48	6.49	6.48	6.49	11559
7/19/2016	12:28 PM	6.48	6.48	6.47	6.474	7900
7/19/2016	12:29 PM	6.48	6.48	6.475	6.475	2802
7/19/2016	12:30 PM	6.49	6.49	6.49	6.49	4614
7/19/2016	12:31 PM	6.495	6.495	6.49	6.49	5000
7/19/2016	12:32 PM	6.49	6.5	6.49	6.495	15794
7/19/2016	12:33 PM	6.49	6.5	6.49	6.49	14018
7/19/2016	12:34 PM	6.5	6.5	6.5	6.5	25727
7/19/2016	12:35 PM	6.5	6.5	6.49	6.49	7107
7/19/2016	12:36 PM	6.51	6.51	6.49	6.5	20890
7/19/2016	12:37 PM	6.52	6.52	6.51	6.51	40063
7/19/2016	12:38 PM	6.515	6.52	6.51	6.51	14625
7/19/2016	12:39 PM	6.51	6.52	6.51	6.52	3350
7/19/2016	12:40 PM	6.51	6.51	6.51	6.51	5576
7/19/2016	12:41 PM	6.51	6.51	6.51	6.51	1200
7/19/2016	12:42 PM	6.485	6.51	6.485	6.51	29937
7/19/2016	12:43 PM	6.49	6.49	6.49	6.49	9437
7/19/2016	12:44 PM	6.49	6.49	6.49	6.49	4400
7/19/2016	12:45 PM	6.485	6.485	6.483	6.485	600
7/19/2016	12:46 PM	6.47	6.48	6.47	6.48	15800
7/19/2016	12:47 PM	6.48	6.48	6.47	6.47	3900
7/19/2016	12:48 PM	6.47	6.48	6.47	6.48	16726
7/19/2016	12:49 PM	6.45	6.465	6.45	6.46	17342
7/19/2016	12:50 PM	6.45	6.45	6.45	6.45	7380
7/19/2016	12:51 PM	6.45	6.45	6.45	6.45	23653
7/19/2016	12:52 PM	6.45	6.451	6.45	6.45	11500
7/19/2016	12:54 PM	6.45	6.45	6.45	6.45	14077
7/19/2016	12:55 PM	6.45	6.45	6.45	6.45	2920
7/19/2016	12:56 PM	6.47	6.47	6.45	6.45	3350
7/19/2016	12:57 PM	6.48	6.48	6.47	6.47	2800
7/19/2016	12:58 PM	6.47	6.48	6.47	6.48	1400
7/19/2016	1:00 PM	6.47	6.47	6.47	6.47	4277
7/19/2016	1:01 PM	6.49	6.49	6.47	6.47	18600
7/19/2016	1:03 PM	6.49	6.49	6.49	6.49	500
7/19/2016	1:04 PM	6.49	6.49	6.49	6.49	3150
7/19/2016	1:05 PM	6.491	6.491	6.491	6.491	500
7/19/2016	1:06 PM	6.48	6.495	6.48	6.495	11958
7/19/2016	1:07 PM	6.47	6.47	6.47	6.47	4291
7/19/2016	1:08 PM	6.48	6.48	6.47	6.47	4400
7/19/2016	1:09 PM	6.47	6.48	6.47	6.48	6200
7/19/2016	1:10 PM	6.49	6.49	6.46	6.46	27529
7/19/2016	1:11 PM	6.5	6.5	6.49	6.49	9210
7/19/2016	1:12 PM	6.5	6.5	6.49	6.49	9178
7/19/2016	1:13 PM	6.5	6.5	6.495	6.495	649
7/19/2016	1:14 PM	6.5	6.5	6.5	6.5	100
7/19/2016	1:15 PM	6.5	6.5	6.5	6.5	2400
7/19/2016	1:16 PM	6.52	6.52	6.5	6.5	17727
7/19/2016	1:17 PM	6.51	6.52	6.5	6.52	28558
7/19/2016	1:18 PM	6.51	6.52	6.51	6.51	68580
7/19/2016	1:19 PM	6.51	6.51	6.51	6.51	30182
7/19/2016	1:20 PM	6.5	6.51	6.495	6.5	34398
7/19/2016	1:21 PM	6.51	6.51	6.5	6.5	10300
7/19/2016	1:22 PM	6.5	6.51	6.5	6.51	3700
7/19/2016	1:23 PM	6.51	6.51	6.51	6.51	6425
7/19/2016	1:24 PM	6.52	6.52	6.51	6.51	33082
7/19/2016	1:25 PM	6.52	6.52	6.52	6.52	8400
7/19/2016	1:26 PM	6.52	6.52	6.515	6.52	13400
7/19/2016	1:27 PM	6.53	6.53	6.515	6.515	31490
7/19/2016	1:29 PM	6.53	6.53	6.53	6.53	2563
7/19/2016	1:31 PM	6.54	6.54	6.534	6.534	14082
7/19/2016	1:32 PM	6.54	6.54	6.54	6.54	2794
7/19/2016	1:33 PM	6.56	6.56	6.54	6.54	52224
7/19/2016	1:34 PM	6.53	6.551	6.53	6.55	10060
7/19/2016	1:35 PM	6.53	6.53	6.53	6.53	600
7/19/2016	1:36 PM	6.54	6.54	6.53	6.535	1300
7/19/2016	1:37 PM	6.56	6.56	6.54	6.54	45100
7/19/2016	1:38 PM	6.57	6.57	6.57	6.57	32499
7/19/2016	1:39 PM	6.56	6.56	6.56	6.56	800
7/19/2016	1:40 PM	6.54	6.56	6.54	6.56	8751
7/19/2016	1:41 PM	6.54	6.54	6.54	6.54	300
7/19/2016	1:42 PM	6.55	6.55	6.54	6.54	22424
7/19/2016	1:43 PM	6.54	6.55	6.54	6.55	8990
7/19/2016	1:44 PM	6.53	6.54	6.53	6.54	59116
7/19/2016	1:47 PM	6.53	6.53	6.53	6.53	6150
7/19/2016	1:48 PM	6.53	6.53	6.53	6.53	3500
7/19/2016	1:49 PM	6.54	6.54	6.54	6.54	2000
7/19/2016	1:50 PM	6.54	6.55	6.54	6.54	12291
7/19/2016	1:52 PM	6.545	6.545	6.545	6.545	4000
7/19/2016	1:53 PM	6.545	6.545	6.54	6.54	2000
7/19/2016	1:54 PM	6.54	6.54	6.54	6.54	3831
7/19/2016	1:55 PM	6.55	6.55	6.54	6.54	37544
7/19/2016	1:56 PM	6.56	6.56	6.55	6.55	5551
7/19/2016	1:57 PM	6.565	6.565	6.565	6.565	943
7/19/2016	1:58 PM	6.56	6.56	6.56	6.56	5991
7/19/2016	1:59 PM	6.56	6.56	6.56	6.56	5100
7/19/2016	2:00 PM	6.56	6.56	6.56	6.56	8717
7/19/2016	2:01 PM	6.56	6.56	6.56	6.56	14900
7/19/2016	2:02 PM	6.565	6.57	6.565	6.57	3500
7/19/2016	2:03 PM	6.561	6.561	6.56	6.56	3300
7/19/2016	2:04 PM	6.55	6.56	6.55	6.56	4800
7/19/2016	2:05 PM	6.545	6.56	6.545	6.55	5600
7/19/2016	2:06 PM	6.54	6.54	6.535	6.54	3865
7/19/2016	2:07 PM	6.53	6.54	6.53	6.54	7800
7/19/2016	2:08 PM	6.53	6.54	6.52	6.535	15229
7/19/2016	2:09 PM	6.53	6.53	6.52	6.52	14008
7/19/2016	2:10 PM	6.53	6.53	6.53	6.53	2006
7/19/2016	2:11 PM	6.54	6.54	6.53	6.53	9588
7/19/2016	2:12 PM	6.54	6.54	6.54	6.54	5200
7/19/2016	2:13 PM	6.54	6.54	6.54	6.54	966
7/19/2016	2:14 PM	6.53	6.54	6.53	6.54	20749
7/19/2016	2:16 PM	6.52	6.531	6.52	6.53	47479
7/19/2016	2:17 PM	6.52	6.52	6.52	6.52	13300
7/19/2016	2:18 PM	6.525	6.525	6.52	6.52	964
7/19/2016	2:19 PM	6.52	6.52	6.52	6.52	3400
7/19/2016	2:20 PM	6.521	6.521	6.521	6.521	500
7/19/2016	2:21 PM	6.52	6.521	6.52	6.52	4392
7/19/2016	2:22 PM	6.52	6.52	6.52	6.52	3200
7/19/2016	2:23 PM	6.491	6.515	6.48	6.515	73633
7/19/2016	2:24 PM	6.5	6.5	6.49	6.49	9400
7/19/2016	2:25 PM	6.51	6.51	6.51	6.51	900
7/19/2016	2:26 PM	6.515	6.519	6.515	6.519	3800
7/19/2016	2:27 PM	6.52	6.52	6.52	6.52	8624
7/19/2016	2:28 PM	6.5	6.52	6.5	6.52	5273
7/19/2016	2:29 PM	6.5	6.5	6.495	6.495	3693
7/19/2016	2:30 PM	6.51	6.51	6.5	6.5	16079
7/19/2016	2:32 PM	6.5	6.5	6.5	6.5	2699
7/19/2016	2:33 PM	6.51	6.51	6.5	6.51	4400
7/19/2016	2:35 PM	6.51	6.51	6.5	6.5	1200
7/19/2016	2:36 PM	6.53	6.53	6.515	6.515	18708
7/19/2016	2:37 PM	6.525	6.53	6.525	6.53	1830
7/19/2016	2:38 PM	6.5	6.52	6.5	6.52	9920
7/19/2016	2:39 PM	6.49	6.5	6.49	6.495	19700
7/19/2016	2:40 PM	6.49	6.49	6.48	6.48	5100
7/19/2016	2:41 PM	6.48	6.49	6.48	6.485	16000
7/19/2016	2:42 PM	6.47	6.471	6.47	6.47	14200
7/19/2016	2:43 PM	6.45	6.471	6.45	6.47	16704
7/19/2016	2:44 PM	6.46	6.46	6.455	6.455	7713
7/19/2016	2:45 PM	6.47	6.47	6.455	6.455	11212
7/19/2016	2:46 PM	6.48	6.48	6.475	6.48	5100
7/19/2016	2:47 PM	6.49	6.49	6.49	6.49	100
7/19/2016	2:48 PM	6.47	6.48	6.47	6.48	4106
7/19/2016	2:49 PM	6.48	6.48	6.46	6.46	10072
7/19/2016	2:50 PM	6.48	6.48	6.48	6.48	1500
7/19/2016	2:51 PM	6.48	6.48	6.48	6.48	1700
7/19/2016	2:52 PM	6.49	6.49	6.48	6.48	11500
7/19/2016	2:53 PM	6.48	6.48	6.48	6.48	1400
7/19/2016	2:54 PM	6.48	6.48	6.48	6.48	1400
7/19/2016	2:55 PM	6.5	6.5	6.485	6.485	24124
7/19/2016	2:56 PM	6.49	6.49	6.49	6.49	600
7/19/2016	2:59 PM	6.5	6.5	6.49	6.49	15364
7/19/2016	3:00 PM	6.521	6.521	6.51	6.51	17369
7/19/2016	3:01 PM	6.529	6.53	6.52	6.52	14700
7/19/2016	3:02 PM	6.53	6.53	6.525	6.525	5575
7/19/2016	3:03 PM	6.53	6.54	6.53	6.54	11800
7/19/2016	3:04 PM	6.52	6.52	6.52	6.52	2789
7/19/2016	3:05 PM	6.53	6.53	6.53	6.53	5500
7/19/2016	3:06 PM	6.51	6.52	6.505	6.52	17100
7/19/2016	3:07 PM	6.52	6.52	6.505	6.51	4462
7/19/2016	3:08 PM	6.52	6.52	6.52	6.52	2418
7/19/2016	3:09 PM	6.505	6.52	6.505	6.52	14800
7/19/2016	3:10 PM	6.51	6.51	6.505	6.505	12000
7/19/2016	3:11 PM	6.525	6.525	6.52	6.52	2300
7/19/2016	3:12 PM	6.53	6.53	6.53	6.53	2589
7/19/2016	3:13 PM	6.53	6.53	6.53	6.53	3922
7/19/2016	3:14 PM	6.521	6.53	6.521	6.53	10500
7/19/2016	3:15 PM	6.525	6.53	6.525	6.53	4600
7/19/2016	3:16 PM	6.51	6.52	6.51	6.52	4900
7/19/2016	3:17 PM	6.51	6.51	6.51	6.51	9132
7/19/2016	3:18 PM	6.515	6.515	6.51	6.51	1100
7/19/2016	3:19 PM	6.52	6.52	6.515	6.515	7600
7/19/2016	3:20 PM	6.52	6.52	6.52	6.52	2602
7/19/2016	3:21 PM	6.525	6.525	6.525	6.525	1600
7/19/2016	3:22 PM	6.53	6.53	6.53	6.53	5511
7/19/2016	3:23 PM	6.53	6.53	6.53	6.53	8415
7/19/2016	3:24 PM	6.53	6.53	6.53	6.53	4600
7/19/2016	3:25 PM	6.535	6.535	6.53	6.53	10167
7/19/2016	3:27 PM	6.539	6.539	6.539	6.539	3000
7/19/2016	3:28 PM	6.55	6.55	6.53	6.53	52949
7/19/2016	3:29 PM	6.6	6.6	6.55	6.55	65464
7/19/2016	3:30 PM	6.6	6.6	6.599	6.6	5005
7/19/2016	3:31 PM	6.63	6.64	6.6	6.6	39700
7/19/2016	3:32 PM	6.605	6.631	6.605	6.63	22678
7/19/2016	3:33 PM	6.53	6.6	6.53	6.6	34377
7/19/2016	3:34 PM	6.55	6.555	6.54	6.54	32176
7/19/2016	3:35 PM	6.55	6.55	6.55	6.55	3000
7/19/2016	3:36 PM	6.54	6.55	6.54	6.55	8450
7/19/2016	3:37 PM	6.53	6.54	6.53	6.54	16100
7/19/2016	3:38 PM	6.53	6.53	6.52	6.52	12500
7/19/2016	3:39 PM	6.52	6.53	6.52	6.53	9622
7/19/2016	3:40 PM	6.52	6.53	6.52	6.52	12325
7/19/2016	3:41 PM	6.52	6.52	6.51	6.51	16613
7/19/2016	3:42 PM	6.51	6.52	6.5	6.52	13400
7/19/2016	3:43 PM	6.51	6.51	6.5	6.51	21236
7/19/2016	3:44 PM	6.485	6.51	6.485	6.51	13287
7/19/2016	3:45 PM	6.48	6.485	6.48	6.485	13727
7/19/2016	3:46 PM	6.49	6.49	6.48	6.485	5221
7/19/2016	3:47 PM	6.485	6.49	6.485	6.49	4688
7/19/2016	3:48 PM	6.49	6.49	6.48	6.48	9789
7/19/2016	3:50 PM	6.51	6.52	6.49	6.49	77479
7/19/2016	3:51 PM	6.49	6.5	6.49	6.5	21339
7/19/2016	3:52 PM	6.49	6.495	6.49	6.49	44455
7/19/2016	3:53 PM	6.49	6.495	6.49	6.49	13216
7/19/2016	3:54 PM	6.49	6.49	6.48	6.48	11192
7/19/2016	3:55 PM	6.48	6.481	6.48	6.481	15632
7/19/2016	3:56 PM	6.44	6.47	6.44	6.47	41603
7/19/2016	3:57 PM	6.42	6.44	6.42	6.43	32445
7/19/2016	3:58 PM	6.44	6.44	6.42	6.42	19000
7/19/2016	3:59 PM	6.44	6.445	6.43	6.435	36958
7/19/2016	4:00 PM	6.4	6.44	6.4	6.44	127835
7/20/2016	9:31 AM	6.17	6.18	6.14	6.17	117754
7/20/2016	9:32 AM	6.2	6.2	6.17	6.17	95541
7/20/2016	9:33 AM	6.2	6.2	6.18	6.195	27248
7/20/2016	9:34 AM	6.19	6.21	6.19	6.21	81465
7/20/2016	9:35 AM	6.2	6.2	6.19	6.19	12832
7/20/2016	9:36 AM	6.19	6.21	6.19	6.2	17719
7/20/2016	9:37 AM	6.245	6.245	6.19	6.19	130011
7/20/2016	9:38 AM	6.22	6.24	6.21	6.24	45659
7/20/2016	9:39 AM	6.23	6.23	6.22	6.225	3800
7/20/2016	9:40 AM	6.26	6.26	6.24	6.24	34047
7/20/2016	9:41 AM	6.22	6.27	6.22	6.27	132164
7/20/2016	9:42 AM	6.23	6.23	6.21	6.22	14600
7/20/2016	9:43 AM	6.26	6.26	6.23	6.24	12800
7/20/2016	9:44 AM	6.26	6.275	6.26	6.265	15711
7/20/2016	9:45 AM	6.29	6.29	6.26	6.26	65625
7/20/2016	9:46 AM	6.295	6.3	6.29	6.29	72180
7/20/2016	9:47 AM	6.26	6.29	6.255	6.29	35046
7/20/2016	9:48 AM	6.25	6.26	6.25	6.25	20310
7/20/2016	9:49 AM	6.25	6.255	6.25	6.25	16369
7/20/2016	9:50 AM	6.215	6.25	6.21	6.25	25972
7/20/2016	9:51 AM	6.22	6.22	6.2	6.21	17003
7/20/2016	9:52 AM	6.2	6.21	6.2	6.21	31292
7/20/2016	9:53 AM	6.22	6.22	6.21	6.21	19169
7/20/2016	9:54 AM	6.21	6.21	6.21	6.21	2500
7/20/2016	9:55 AM	6.22	6.22	6.215	6.215	11000
7/20/2016	9:56 AM	6.24	6.245	6.22	6.22	29517
7/20/2016	9:57 AM	6.215	6.24	6.215	6.24	18458
7/20/2016	9:58 AM	6.201	6.22	6.201	6.22	14733
7/20/2016	9:59 AM	6.21	6.22	6.209	6.21	32428
7/20/2016	10:00 AM	6.21	6.22	6.21	6.215	9251
7/20/2016	10:01 AM	6.205	6.21	6.205	6.21	4000
7/20/2016	10:02 AM	6.21	6.21	6.205	6.21	5600
7/20/2016	10:03 AM	6.22	6.22	6.21	6.21	11646
7/20/2016	10:04 AM	6.18	6.21	6.18	6.21	107947
7/20/2016	10:05 AM	6.17	6.18	6.16	6.18	71616
7/20/2016	10:06 AM	6.16	6.17	6.16	6.17	4851
7/20/2016	10:07 AM	6.175	6.175	6.16	6.16	31659
7/20/2016	10:08 AM	6.18	6.195	6.17	6.17	48933
7/20/2016	10:09 AM	6.195	6.2	6.18	6.18	50902
7/20/2016	10:10 AM	6.17	6.19	6.17	6.19	13800
7/20/2016	10:11 AM	6.17	6.175	6.17	6.175	8381
7/20/2016	10:12 AM	6.17	6.17	6.17	6.17	16689
7/20/2016	10:13 AM	6.17	6.17	6.165	6.17	22062
7/20/2016	10:14 AM	6.17	6.17	6.17	6.17	10817
7/20/2016	10:15 AM	6.18	6.18	6.17	6.18	12100
7/20/2016	10:16 AM	6.17	6.18	6.17	6.18	23117
7/20/2016	10:17 AM	6.165	6.17	6.16	6.17	2550
7/20/2016	10:18 AM	6.165	6.165	6.165	6.165	5325
7/20/2016	10:19 AM	6.13	6.165	6.13	6.16	159855
7/20/2016	10:20 AM	6.13	6.135	6.12	6.13	133451
7/20/2016	10:21 AM	6.12	6.13	6.12	6.13	33949
7/20/2016	10:22 AM	6.105	6.12	6.1	6.12	70906
7/20/2016	10:23 AM	6.11	6.11	6.1	6.105	12480
7/20/2016	10:24 AM	6.11	6.13	6.11	6.12	23971
7/20/2016	10:25 AM	6.135	6.135	6.11	6.115	27708
7/20/2016	10:26 AM	6.11	6.13	6.11	6.13	26602
7/20/2016	10:27 AM	6.11	6.12	6.11	6.115	24300
7/20/2016	10:28 AM	6.115	6.115	6.1	6.115	27562
7/20/2016	10:29 AM	6.14	6.16	6.12	6.12	28228
7/20/2016	10:30 AM	6.14	6.15	6.14	6.145	20743
7/20/2016	10:31 AM	6.14	6.14	6.135	6.14	10620
7/20/2016	10:32 AM	6.13	6.135	6.13	6.135	5510
7/20/2016	10:33 AM	6.11	6.125	6.11	6.125	33508
7/20/2016	10:34 AM	6.11	6.115	6.11	6.11	44000
7/20/2016	10:35 AM	6.111	6.111	6.11	6.11	6455
7/20/2016	10:36 AM	6.1	6.11	6.1	6.11	37244
7/20/2016	10:37 AM	6.101	6.108	6.1	6.105	21658
7/20/2016	10:38 AM	6.109	6.115	6.1	6.1	21600
7/20/2016	10:39 AM	6.11	6.11	6.109	6.11	6640
7/20/2016	10:40 AM	6.1	6.11	6.1	6.105	17640
7/20/2016	10:41 AM	6.1	6.1	6.1	6.1	32700
7/20/2016	10:42 AM	6.105	6.105	6.1	6.1	7000
7/20/2016	10:43 AM	6.12	6.12	6.1	6.1	14941
7/20/2016	10:44 AM	6.12	6.129	6.12	6.129	13899
7/20/2016	10:45 AM	6.12	6.12	6.11	6.12	95700
7/20/2016	10:46 AM	6.11	6.12	6.11	6.115	18589
7/20/2016	10:47 AM	6.12	6.12	6.11	6.12	12700
7/20/2016	10:48 AM	6.13	6.13	6.12	6.12	11300
7/20/2016	10:49 AM	6.14	6.14	6.13	6.13	15300
7/20/2016	10:50 AM	6.14	6.14	6.135	6.135	1500
7/20/2016	10:51 AM	6.13	6.14	6.13	6.14	20335
7/20/2016	10:52 AM	6.13	6.13	6.125	6.13	11300
7/20/2016	10:53 AM	6.13	6.13	6.12	6.12	1400
7/20/2016	10:54 AM	6.135	6.135	6.13	6.13	6500
7/20/2016	10:55 AM	6.13	6.13	6.13	6.13	5400
7/20/2016	10:57 AM	6.135	6.14	6.135	6.137	5974
7/20/2016	10:58 AM	6.13	6.13	6.13	6.13	3735
7/20/2016	10:59 AM	6.13	6.135	6.13	6.135	4298
7/20/2016	11:00 AM	6.14	6.14	6.139	6.14	10100
7/20/2016	11:01 AM	6.135	6.14	6.135	6.14	6665
7/20/2016	11:03 AM	6.135	6.135	6.135	6.135	1300
7/20/2016	11:04 AM	6.13	6.135	6.12	6.135	25060
7/20/2016	11:05 AM	6.135	6.135	6.135	6.135	200
7/20/2016	11:06 AM	6.13	6.13	6.13	6.13	2207
7/20/2016	11:08 AM	6.13	6.13	6.12	6.13	21643
7/20/2016	11:09 AM	6.13	6.13	6.13	6.13	5600
7/20/2016	11:11 AM	6.13	6.14	6.13	6.14	25800
7/20/2016	11:12 AM	6.135	6.14	6.135	6.14	2302
7/20/2016	11:13 AM	6.139	6.139	6.135	6.135	3960
7/20/2016	11:15 AM	6.13	6.135	6.13	6.135	4215
7/20/2016	11:16 AM	6.135	6.14	6.13	6.135	16663
7/20/2016	11:18 AM	6.13	6.13	6.13	6.13	4700
7/20/2016	11:19 AM	6.135	6.135	6.135	6.135	700
7/20/2016	11:20 AM	6.13	6.135	6.13	6.13	14600
7/20/2016	11:21 AM	6.14	6.14	6.13	6.13	10951
7/20/2016	11:22 AM	6.14	6.14	6.14	6.14	649
7/20/2016	11:23 AM	6.14	6.14	6.135	6.135	2251
7/20/2016	11:25 AM	6.13	6.135	6.13	6.135	500
7/20/2016	11:26 AM	6.13	6.135	6.13	6.135	1400
7/20/2016	11:28 AM	6.14	6.14	6.14	6.14	8598
7/20/2016	11:29 AM	6.13	6.13	6.13	6.13	33225
7/20/2016	11:30 AM	6.13	6.135	6.125	6.125	46691
7/20/2016	11:31 AM	6.135	6.135	6.13	6.13	6332
7/20/2016	11:32 AM	6.13	6.135	6.13	6.135	800
7/20/2016	11:33 AM	6.14	6.14	6.14	6.14	18194
7/20/2016	11:34 AM	6.14	6.14	6.14	6.14	5500
7/20/2016	11:35 AM	6.14	6.14	6.135	6.14	15299
7/20/2016	11:36 AM	6.139	6.139	6.139	6.139	1000
7/20/2016	11:37 AM	6.14	6.14	6.14	6.14	25477
7/20/2016	11:38 AM	6.135	6.135	6.135	6.135	800
7/20/2016	11:39 AM	6.14	6.14	6.14	6.14	6802
7/20/2016	11:40 AM	6.13	6.13	6.13	6.13	3734
7/20/2016	11:41 AM	6.14	6.14	6.14	6.14	500
7/20/2016	11:42 AM	6.135	6.135	6.135	6.135	100
7/20/2016	11:43 AM	6.135	6.135	6.135	6.135	100
7/20/2016	11:44 AM	6.135	6.135	6.135	6.135	700
7/20/2016	11:45 AM	6.14	6.14	6.14	6.14	24861
7/20/2016	11:46 AM	6.14	6.145	6.14	6.14	13589
7/20/2016	11:47 AM	6.14	6.14	6.14	6.14	24301
7/20/2016	11:49 AM	6.13	6.135	6.13	6.135	22799
7/20/2016	11:50 AM	6.131	6.131	6.13	6.13	5050
7/20/2016	11:52 AM	6.13	6.131	6.13	6.131	16087
7/20/2016	11:55 AM	6.13	6.13	6.12	6.125	10625
7/20/2016	11:56 AM	6.101	6.125	6.1	6.125	56417
7/20/2016	11:57 AM	6.091	6.105	6.09	6.1	94999
7/20/2016	11:58 AM	6.1	6.1	6.095	6.095	19746
7/20/2016	11:59 AM	6.1	6.105	6.1	6.1	20930
7/20/2016	12:00 PM	6.1	6.1	6.1	6.1	6230
7/20/2016	12:01 PM	6.13	6.13	6.11	6.11	16587
7/20/2016	12:02 PM	6.1	6.13	6.1	6.125	38122
7/20/2016	12:03 PM	6.105	6.105	6.105	6.105	600
7/20/2016	12:04 PM	6.105	6.105	6.105	6.105	300
7/20/2016	12:07 PM	6.105	6.105	6.105	6.105	200
7/20/2016	12:10 PM	6.1	6.1	6.1	6.1	2400
7/20/2016	12:11 PM	6.1	6.1	6.1	6.1	7130
7/20/2016	12:12 PM	6.1	6.1	6.1	6.1	16941
7/20/2016	12:13 PM	6.09	6.1	6.09	6.1	15455
7/20/2016	12:15 PM	6.08	6.1	6.08	6.1	57280
7/20/2016	12:16 PM	6.09	6.09	6.085	6.089	2613
7/20/2016	12:17 PM	6.095	6.095	6.08	6.08	7505
7/20/2016	12:18 PM	6.09	6.095	6.09	6.095	3620
7/20/2016	12:19 PM	6.085	6.09	6.085	6.09	4000
7/20/2016	12:20 PM	6.095	6.095	6.09	6.09	8800
7/20/2016	12:21 PM	6.095	6.095	6.095	6.095	1200
7/20/2016	12:22 PM	6.095	6.095	6.095	6.095	800
7/20/2016	12:23 PM	6.095	6.095	6.095	6.095	300
7/20/2016	12:24 PM	6.095	6.095	6.095	6.095	2500
7/20/2016	12:25 PM	6.09	6.095	6.09	6.095	68201
7/20/2016	12:26 PM	6.09	6.095	6.09	6.09	33900
7/20/2016	12:27 PM	6.09	6.09	6.09	6.09	3400
7/20/2016	12:28 PM	6.09	6.09	6.09	6.09	50277
7/20/2016	12:29 PM	6.09	6.09	6.09	6.09	2400
7/20/2016	12:30 PM	6.09	6.09	6.09	6.09	8220
7/20/2016	12:31 PM	6.095	6.095	6.09	6.09	24804
7/20/2016	12:32 PM	6.095	6.1	6.095	6.1	1300
7/20/2016	12:34 PM	6.097	6.097	6.097	6.097	400
7/20/2016	12:35 PM	6.095	6.099	6.095	6.099	2630
7/20/2016	12:36 PM	6.1	6.1	6.1	6.1	5128
7/20/2016	12:37 PM	6.095	6.095	6.095	6.095	200
7/20/2016	12:38 PM	6.1	6.1	6.1	6.1	100
7/20/2016	12:39 PM	6.095	6.095	6.095	6.095	540
7/20/2016	12:40 PM	6.1	6.1	6.095	6.095	300
7/20/2016	12:41 PM	6.095	6.095	6.095	6.095	200
7/20/2016	12:42 PM	6.1	6.1	6.095	6.095	300
7/20/2016	12:43 PM	6.095	6.095	6.095	6.095	2700
7/20/2016	12:44 PM	6.09	6.09	6.09	6.09	15965
7/20/2016	12:46 PM	6.095	6.095	6.095	6.095	500
7/20/2016	12:47 PM	6.09	6.09	6.09	6.09	500
7/20/2016	12:48 PM	6.095	6.095	6.095	6.095	500
7/20/2016	12:49 PM	6.095	6.095	6.095	6.095	3000
7/20/2016	12:50 PM	6.09	6.095	6.09	6.095	13868
7/20/2016	12:51 PM	6.1	6.1	6.1	6.1	7579
7/20/2016	12:52 PM	6.09	6.095	6.09	6.095	6623
7/20/2016	12:53 PM	6.095	6.095	6.09	6.09	2500
7/20/2016	12:55 PM	6.099	6.099	6.099	6.099	962
7/20/2016	12:56 PM	6.094	6.1	6.094	6.1	6621
7/20/2016	12:57 PM	6.095	6.099	6.095	6.096	6300
7/20/2016	12:58 PM	6.1	6.1	6.1	6.1	7090
7/20/2016	1:00 PM	6.095	6.095	6.095	6.095	100
7/20/2016	1:01 PM	6.1	6.1	6.1	6.1	16456
7/20/2016	1:03 PM	6.095	6.099	6.095	6.099	364
7/20/2016	1:05 PM	6.1	6.1	6.095	6.095	11025
7/20/2016	1:06 PM	6.099	6.099	6.095	6.095	1200
7/20/2016	1:07 PM	6.1	6.1	6.1	6.1	2900
7/20/2016	1:08 PM	6.095	6.095	6.095	6.095	800
7/20/2016	1:09 PM	6.095	6.095	6.095	6.095	450
7/20/2016	1:10 PM	6.1	6.1	6.1	6.1	4180
7/20/2016	1:11 PM	6.1	6.1	6.099	6.099	5200
7/20/2016	1:12 PM	6.11	6.11	6.095	6.095	2900
7/20/2016	1:13 PM	6.105	6.105	6.105	6.105	200
7/20/2016	1:14 PM	6.13	6.13	6.11	6.11	8717
7/20/2016	1:15 PM	6.13	6.137	6.13	6.13	11759
7/20/2016	1:16 PM	6.165	6.165	6.14	6.14	29687
7/20/2016	1:17 PM	6.16	6.17	6.16	6.165	25291
7/20/2016	1:18 PM	6.166	6.166	6.16	6.165	8230
7/20/2016	1:19 PM	6.17	6.17	6.17	6.17	8897
7/20/2016	1:20 PM	6.16	6.165	6.16	6.165	12125
7/20/2016	1:21 PM	6.16	6.16	6.16	6.16	16314
7/20/2016	1:22 PM	6.16	6.16	6.16	6.16	451
7/20/2016	1:23 PM	6.145	6.15	6.145	6.15	11940
7/20/2016	1:24 PM	6.15	6.15	6.15	6.15	1751
7/20/2016	1:25 PM	6.135	6.15	6.135	6.15	13312
7/20/2016	1:26 PM	6.13	6.13	6.13	6.13	7800
7/20/2016	1:27 PM	6.13	6.13	6.13	6.13	7000
7/20/2016	1:30 PM	6.13	6.13	6.13	6.13	500
7/20/2016	1:34 PM	6.12	6.12	6.12	6.12	14694
7/20/2016	1:35 PM	6.12	6.12	6.12	6.12	1944
7/20/2016	1:36 PM	6.125	6.125	6.125	6.125	200
7/20/2016	1:37 PM	6.11	6.125	6.11	6.125	9020
7/20/2016	1:38 PM	6.12	6.12	6.12	6.12	10700
7/20/2016	1:39 PM	6.13	6.13	6.13	6.13	4800
7/20/2016	1:40 PM	6.13	6.13	6.13	6.13	6800
7/20/2016	1:41 PM	6.13	6.13	6.13	6.13	2800
7/20/2016	1:42 PM	6.125	6.125	6.125	6.125	200
7/20/2016	1:43 PM	6.13	6.13	6.13	6.13	9869
7/20/2016	1:45 PM	6.125	6.125	6.125	6.125	1300
7/20/2016	1:46 PM	6.13	6.13	6.13	6.13	700
7/20/2016	1:47 PM	6.135	6.135	6.13	6.13	6900
7/20/2016	1:48 PM	6.135	6.135	6.135	6.135	300
7/20/2016	1:49 PM	6.13	6.13	6.13	6.13	800
7/20/2016	1:50 PM	6.13	6.13	6.13	6.13	6200
7/20/2016	1:51 PM	6.13	6.13	6.13	6.13	1325
7/20/2016	1:53 PM	6.11	6.12	6.1	6.12	55025
7/20/2016	1:54 PM	6.105	6.105	6.105	6.105	400
7/20/2016	1:55 PM	6.105	6.11	6.105	6.11	1500
7/20/2016	1:56 PM	6.1	6.105	6.1	6.105	1600
7/20/2016	2:00 PM	6.1	6.1	6.1	6.1	1300
7/20/2016	2:02 PM	6.095	6.1	6.094	6.1	18728
7/20/2016	2:03 PM	6.09	6.09	6.09	6.09	500
7/20/2016	2:04 PM	6.095	6.095	6.095	6.095	700
7/20/2016	2:05 PM	6.06	6.1	6.06	6.1	163470
7/20/2016	2:06 PM	6.05	6.051	6.05	6.051	41645
7/20/2016	2:08 PM	6.055	6.06	6.055	6.06	28006
7/20/2016	2:09 PM	6.05	6.055	6.05	6.05	1100
7/20/2016	2:10 PM	6.06	6.06	6.06	6.06	2200
7/20/2016	2:11 PM	6.06	6.06	6.06	6.06	2800
7/20/2016	2:12 PM	6.045	6.05	6.04	6.05	35083
7/20/2016	2:13 PM	6.05	6.05	6.05	6.05	2677
7/20/2016	2:14 PM	6.06	6.06	6.06	6.06	31010
7/20/2016	2:15 PM	6.06	6.06	6.06	6.06	26600
7/20/2016	2:16 PM	6.06	6.06	6.06	6.06	1411
7/20/2016	2:17 PM	6.05	6.06	6.05	6.06	7200
7/20/2016	2:18 PM	6.055	6.055	6.055	6.055	600
7/20/2016	2:19 PM	6.05	6.05	6.05	6.05	3105
7/20/2016	2:20 PM	6.05	6.06	6.05	6.06	20951
7/20/2016	2:21 PM	6.055	6.055	6.055	6.055	200
7/20/2016	2:23 PM	6.06	6.06	6.05	6.055	2295
7/20/2016	2:24 PM	6.051	6.055	6.051	6.055	335
7/20/2016	2:25 PM	6.06	6.06	6.06	6.06	10133
7/20/2016	2:26 PM	6.055	6.06	6.055	6.06	7290
7/20/2016	2:27 PM	6.05	6.055	6.05	6.055	1300
7/20/2016	2:28 PM	6.05	6.055	6.05	6.055	28405
7/20/2016	2:30 PM	6.055	6.055	6.055	6.055	400
7/20/2016	2:33 PM	6.06	6.06	6.06	6.06	8300
7/20/2016	2:35 PM	6.055	6.06	6.055	6.059	22200
7/20/2016	2:36 PM	6.06	6.06	6.059	6.06	18100
7/20/2016	2:38 PM	6.05	6.055	6.05	6.055	19690
7/20/2016	2:39 PM	6.05	6.06	6.05	6.06	2954
7/20/2016	2:41 PM	6.06	6.06	6.06	6.06	14151
7/20/2016	2:42 PM	6.06	6.06	6.06	6.06	500
7/20/2016	2:44 PM	6.05	6.058	6.05	6.056	11063
7/20/2016	2:45 PM	6.05	6.05	6.05	6.05	8815
7/20/2016	2:46 PM	6.04	6.05	6.04	6.05	4900
7/20/2016	2:47 PM	6.02	6.05	6.02	6.045	82431
7/20/2016	2:48 PM	6.02	6.025	6.02	6.025	7700
7/20/2016	2:49 PM	6.02	6.025	6.02	6.02	6443
7/20/2016	2:50 PM	6.025	6.025	6.02	6.02	5724
7/20/2016	2:51 PM	5.985	6.02	5.98	6.02	179398
7/20/2016	2:52 PM	5.98	5.99	5.98	5.985	21008
7/20/2016	2:53 PM	5.98	5.99	5.979	5.98	43918
7/20/2016	2:54 PM	5.99	5.99	5.98	5.98	4405
7/20/2016	2:55 PM	5.98	5.98	5.97	5.98	18146
7/20/2016	2:56 PM	5.97	5.975	5.96	5.975	39763
7/20/2016	2:57 PM	5.98	5.98	5.969	5.97	7534
7/20/2016	2:58 PM	5.98	5.98	5.97	5.975	7700
7/20/2016	2:59 PM	6.01	6.01	5.98	5.98	44938
7/20/2016	3:00 PM	6.02	6.02	6.01	6.01	11295
7/20/2016	3:01 PM	6.02	6.02	6.019	6.019	21318
7/20/2016	3:02 PM	6.045	6.06	6.02	6.02	36644
7/20/2016	3:03 PM	6.05	6.05	6.04	6.045	14213
7/20/2016	3:04 PM	6.05	6.055	6.04	6.05	10000
7/20/2016	3:05 PM	6.06	6.06	6.05	6.05	8497
7/20/2016	3:06 PM	6.069	6.07	6.06	6.06	40444
7/20/2016	3:07 PM	6.06	6.06	6.06	6.06	15672
7/20/2016	3:08 PM	6.06	6.06	6.06	6.06	1100
7/20/2016	3:09 PM	6.05	6.06	6.05	6.06	11594
7/20/2016	3:10 PM	6.04	6.05	6.04	6.05	10700
7/20/2016	3:11 PM	6.049	6.05	6.049	6.05	9900
7/20/2016	3:12 PM	6.05	6.05	6.045	6.045	8000
7/20/2016	3:14 PM	6.05	6.05	6.045	6.05	10552
7/20/2016	3:15 PM	6.05	6.05	6.05	6.05	1712
7/20/2016	3:16 PM	6.05	6.05	6.05	6.05	5800
7/20/2016	3:17 PM	6.05	6.05	6.05	6.05	15305
7/20/2016	3:18 PM	6.05	6.05	6.05	6.05	4602
7/20/2016	3:19 PM	6.05	6.05	6.049	6.049	2500
7/20/2016	3:20 PM	6.05	6.05	6.05	6.05	6300
7/20/2016	3:21 PM	6.05	6.05	6.05	6.05	6200
7/20/2016	3:22 PM	6.05	6.05	6.045	6.045	1212
7/20/2016	3:23 PM	6.06	6.06	6.05	6.05	22500
7/20/2016	3:24 PM	6.055	6.06	6.055	6.06	1100
7/20/2016	3:25 PM	6.05	6.06	6.05	6.059	4423
7/20/2016	3:26 PM	6.06	6.06	6.05	6.055	8190
7/20/2016	3:28 PM	6.055	6.055	6.05	6.05	690
7/20/2016	3:29 PM	6.05	6.055	6.05	6.055	3887
7/20/2016	3:30 PM	6.05	6.05	6.05	6.05	5110
7/20/2016	3:31 PM	6.05	6.05	6.05	6.05	5399
7/20/2016	3:32 PM	6.05	6.05	6.05	6.05	2800
7/20/2016	3:33 PM	6.05	6.05	6.05	6.05	14654
7/20/2016	3:34 PM	6.045	6.05	6.04	6.05	12099
7/20/2016	3:35 PM	6.04	6.04	6.04	6.04	1344
7/20/2016	3:36 PM	6.04	6.04	6.04	6.04	8853
7/20/2016	3:37 PM	6.04	6.04	6.032	6.04	6093
7/20/2016	3:38 PM	6.02	6.04	6.02	6.04	14031
7/20/2016	3:39 PM	6.01	6.015	6.001	6.01	20900
7/20/2016	3:40 PM	6.009	6.009	6	6.003	20378
7/20/2016	3:41 PM	6.005	6.005	6.005	6.005	200
7/20/2016	3:42 PM	6.01	6.01	6.005	6.01	11376
7/20/2016	3:43 PM	6.02	6.02	6.005	6.005	11620
7/20/2016	3:44 PM	6.03	6.03	6.02	6.02	27566
7/20/2016	3:45 PM	6.015	6.03	6.015	6.03	3800
7/20/2016	3:46 PM	6.01	6.01	6.01	6.01	24709
7/20/2016	3:47 PM	6.02	6.02	6.02	6.02	1200
7/20/2016	3:48 PM	6.03	6.03	6.018	6.018	9400
7/20/2016	3:49 PM	6.04	6.05	6.03	6.03	27213
7/20/2016	3:50 PM	6.04	6.04	6.035	6.04	5620
7/20/2016	3:51 PM	6.05	6.05	6.04	6.04	12738
7/20/2016	3:52 PM	6.05	6.05	6.05	6.05	14405
7/20/2016	3:53 PM	6.05	6.05	6.05	6.05	7200
7/20/2016	3:54 PM	6.05	6.05	6.05	6.05	3800
7/20/2016	3:55 PM	6.04	6.05	6.04	6.05	32257
7/20/2016	3:56 PM	6.04	6.05	6.04	6.045	14030
7/20/2016	3:57 PM	6.045	6.045	6.04	6.045	2600
7/20/2016	3:58 PM	6.05	6.05	6.04	6.045	68280
7/20/2016	3:59 PM	6.05	6.05	6.04	6.045	107046
7/20/2016	4:00 PM	6.08	6.08	6.05	6.06	144405
7/21/2016	9:31 AM	6.09	6.12	6.09	6.11	9152
7/21/2016	9:32 AM	6.08	6.08	6.05	6.08	43010
7/21/2016	9:33 AM	6.11	6.12	6.095	6.095	21023
7/21/2016	9:34 AM	6.15	6.18	6.12	6.12	49292
7/21/2016	9:35 AM	6.14	6.16	6.14	6.15	16367
7/21/2016	9:36 AM	6.11	6.14	6.11	6.14	12400
7/21/2016	9:37 AM	6.129	6.13	6.12	6.12	22575
7/21/2016	9:38 AM	6.11	6.13	6.11	6.12	44723
7/21/2016	9:39 AM	6.11	6.11	6.1	6.1	17900
7/21/2016	9:40 AM	6.09	6.09	6.055	6.09	50511
7/21/2016	9:41 AM	6.065	6.09	6.065	6.09	2600
7/21/2016	9:42 AM	6.05	6.07	6.05	6.07	41800
7/21/2016	9:43 AM	6.055	6.06	6.05	6.05	3384
7/21/2016	9:44 AM	6.05	6.06	6.05	6.06	91138
7/21/2016	9:45 AM	6.05	6.05	6.05	6.05	13835
7/21/2016	9:46 AM	6.04	6.04	6.029	6.04	22392
7/21/2016	9:47 AM	6.035	6.04	6.03	6.04	20963
7/21/2016	9:48 AM	6.035	6.04	6.03	6.035	4900
7/21/2016	9:49 AM	6.04	6.04	6.025	6.04	17600
7/21/2016	9:50 AM	6.045	6.045	6.035	6.035	4540
7/21/2016	9:51 AM	6.055	6.055	6.045	6.045	5319
7/21/2016	9:52 AM	6.09	6.09	6.059	6.059	22326
7/21/2016	9:53 AM	6.09	6.105	6.09	6.09	57000
7/21/2016	9:54 AM	6.09	6.095	6.09	6.09	5447
7/21/2016	9:55 AM	6.1	6.1	6.095	6.095	39302
7/21/2016	9:56 AM	6.1	6.1	6.099	6.1	39210
7/21/2016	9:57 AM	6.12	6.12	6.1	6.1	32217
7/21/2016	9:58 AM	6.129	6.129	6.11	6.11	9254
7/21/2016	9:59 AM	6.16	6.16	6.129	6.129	43028
7/21/2016	10:00 AM	6.17	6.18	6.17	6.17	34079
7/21/2016	10:01 AM	6.14	6.17	6.13	6.17	28223
7/21/2016	10:02 AM	6.14	6.155	6.135	6.15	8980
7/21/2016	10:03 AM	6.16	6.16	6.14	6.14	14747
7/21/2016	10:04 AM	6.16	6.17	6.16	6.16	34311
7/21/2016	10:05 AM	6.135	6.16	6.135	6.16	19241
7/21/2016	10:06 AM	6.15	6.15	6.14	6.14	5235
7/21/2016	10:07 AM	6.16	6.16	6.14	6.14	24895
7/21/2016	10:08 AM	6.179	6.179	6.16	6.16	19700
7/21/2016	10:09 AM	6.205	6.205	6.18	6.18	39110
7/21/2016	10:10 AM	6.21	6.22	6.21	6.21	19242
7/21/2016	10:11 AM	6.18	6.2	6.175	6.2	38434
7/21/2016	10:12 AM	6.18	6.18	6.17	6.17	13100
7/21/2016	10:13 AM	6.19	6.195	6.18	6.18	37500
7/21/2016	10:14 AM	6.17	6.18	6.17	6.18	4850
7/21/2016	10:15 AM	6.18	6.18	6.17	6.17	20900
7/21/2016	10:16 AM	6.19	6.195	6.19	6.19	10501
7/21/2016	10:17 AM	6.18	6.19	6.18	6.19	11497
7/21/2016	10:18 AM	6.19	6.19	6.18	6.18	10794
7/21/2016	10:19 AM	6.165	6.18	6.16	6.18	18521
7/21/2016	10:20 AM	6.19	6.19	6.16	6.16	24806
7/21/2016	10:21 AM	6.17	6.19	6.17	6.185	28100
7/21/2016	10:23 AM	6.17	6.17	6.17	6.17	2099
7/21/2016	10:24 AM	6.18	6.18	6.17	6.17	9100
7/21/2016	10:25 AM	6.2	6.2	6.18	6.18	14806
7/21/2016	10:26 AM	6.205	6.21	6.195	6.2	41325
7/21/2016	10:27 AM	6.2	6.21	6.2	6.21	12237
7/21/2016	10:28 AM	6.205	6.205	6.2	6.2	2200
7/21/2016	10:29 AM	6.2	6.205	6.2	6.205	17200
7/21/2016	10:30 AM	6.18	6.19	6.17	6.19	32386
7/21/2016	10:31 AM	6.17	6.18	6.17	6.18	12187
7/21/2016	10:32 AM	6.17	6.18	6.17	6.17	5600
7/21/2016	10:33 AM	6.18	6.18	6.18	6.18	12281
7/21/2016	10:34 AM	6.17	6.18	6.17	6.175	16523
7/21/2016	10:35 AM	6.175	6.175	6.169	6.169	9375
7/21/2016	10:36 AM	6.17	6.18	6.17	6.18	17286
7/21/2016	10:37 AM	6.17	6.17	6.17	6.17	6513
7/21/2016	10:38 AM	6.18	6.18	6.18	6.18	4700
7/21/2016	10:39 AM	6.18	6.18	6.175	6.175	12700
7/21/2016	10:40 AM	6.18	6.18	6.18	6.18	4622
7/21/2016	10:41 AM	6.18	6.18	6.18	6.18	4562
7/21/2016	10:42 AM	6.17	6.17	6.17	6.17	1500
7/21/2016	10:43 AM	6.18	6.18	6.18	6.18	1822
7/21/2016	10:44 AM	6.18	6.18	6.18	6.18	4332
7/21/2016	10:45 AM	6.17	6.18	6.17	6.18	10996
7/21/2016	10:46 AM	6.17	6.18	6.17	6.17	18676
7/21/2016	10:47 AM	6.16	6.16	6.16	6.16	2932
7/21/2016	10:48 AM	6.12	6.16	6.12	6.16	50274
7/21/2016	10:49 AM	6.12	6.12	6.12	6.12	12023
7/21/2016	10:50 AM	6.11	6.12	6.1	6.12	46756
7/21/2016	10:51 AM	6.095	6.11	6.095	6.11	25890
7/21/2016	10:52 AM	6.1	6.1	6.085	6.095	25172
7/21/2016	10:53 AM	6.089	6.09	6.089	6.09	9205
7/21/2016	10:54 AM	6.09	6.09	6.085	6.09	14972
7/21/2016	10:58 AM	6.08	6.09	6.08	6.09	10607
7/21/2016	10:59 AM	6.08	6.085	6.08	6.085	40775
7/21/2016	11:00 AM	6.08	6.08	6.08	6.08	5500
7/21/2016	11:01 AM	6.09	6.09	6.09	6.09	4500
7/21/2016	11:02 AM	6.11	6.11	6.1	6.1	28877
7/21/2016	11:03 AM	6.12	6.12	6.12	6.12	6400
7/21/2016	11:04 AM	6.1	6.11	6.1	6.11	7678
7/21/2016	11:05 AM	6.105	6.105	6.095	6.095	12985
7/21/2016	11:06 AM	6.1	6.11	6.1	6.1	8054
7/21/2016	11:08 AM	6.11	6.115	6.1	6.1	23496
7/21/2016	11:09 AM	6.11	6.11	6.11	6.11	2069
7/21/2016	11:10 AM	6.1	6.1	6.1	6.1	3400
7/21/2016	11:11 AM	6.1	6.1	6.1	6.1	3400
7/21/2016	11:12 AM	6.095	6.095	6.095	6.095	100
7/21/2016	11:13 AM	6.09	6.09	6.09	6.09	300
7/21/2016	11:14 AM	6.1	6.1	6.099	6.099	17185
7/21/2016	11:15 AM	6.1	6.1	6.1	6.1	100
7/21/2016	11:18 AM	6.11	6.11	6.1	6.1	13516
7/21/2016	11:19 AM	6.11	6.11	6.11	6.11	400
7/21/2016	11:20 AM	6.1	6.11	6.1	6.11	9400
7/21/2016	11:21 AM	6.1	6.11	6.1	6.1	7662
7/21/2016	11:23 AM	6.095	6.095	6.095	6.095	200
7/21/2016	11:24 AM	6.095	6.095	6.095	6.095	100
7/21/2016	11:25 AM	6.095	6.095	6.095	6.095	308
7/21/2016	11:27 AM	6.095	6.095	6.09	6.095	2300
7/21/2016	11:28 AM	6.09	6.1	6.09	6.1	166300
7/21/2016	11:29 AM	6.1	6.1	6.09	6.09	15348
7/21/2016	11:30 AM	6.11	6.11	6.11	6.11	10200
7/21/2016	11:31 AM	6.13	6.13	6.11	6.11	14786
7/21/2016	11:32 AM	6.13	6.14	6.129	6.129	4800
7/21/2016	11:33 AM	6.135	6.135	6.13	6.13	3929
7/21/2016	11:34 AM	6.13	6.13	6.13	6.13	3000
7/21/2016	11:35 AM	6.15	6.15	6.135	6.135	22335
7/21/2016	11:36 AM	6.16	6.16	6.16	6.16	12050
7/21/2016	11:37 AM	6.17	6.17	6.17	6.17	12992
7/21/2016	11:38 AM	6.17	6.18	6.17	6.18	47268
7/21/2016	11:39 AM	6.16	6.18	6.16	6.18	29923
7/21/2016	11:40 AM	6.16	6.16	6.16	6.16	10503
7/21/2016	11:41 AM	6.185	6.19	6.16	6.16	22906
7/21/2016	11:42 AM	6.19	6.19	6.18	6.18	21652
7/21/2016	11:43 AM	6.2	6.2	6.19	6.2	71897
7/21/2016	11:44 AM	6.205	6.205	6.2	6.2	2500
7/21/2016	11:45 AM	6.21	6.22	6.21	6.21	35181
7/21/2016	11:46 AM	6.25	6.25	6.22	6.22	69496
7/21/2016	11:47 AM	6.27	6.27	6.25	6.25	44139
7/21/2016	11:48 AM	6.27	6.28	6.265	6.265	57168
7/21/2016	11:49 AM	6.27	6.28	6.27	6.27	63591
7/21/2016	11:50 AM	6.27	6.28	6.27	6.275	23700
7/21/2016	11:51 AM	6.36	6.36	6.27	6.27	157344
7/21/2016	11:52 AM	6.39	6.397	6.36	6.36	71108
7/21/2016	11:53 AM	6.35	6.39	6.34	6.385	63482
7/21/2016	11:54 AM	6.34	6.34	6.33	6.34	22600
7/21/2016	11:55 AM	6.36	6.36	6.35	6.35	2900
7/21/2016	11:56 AM	6.38	6.38	6.36	6.36	38369
7/21/2016	11:57 AM	6.38	6.399	6.365	6.38	24560
7/21/2016	11:58 AM	6.35	6.38	6.35	6.38	27900
7/21/2016	11:59 AM	6.37	6.38	6.35	6.36	42683
7/21/2016	12:00 PM	6.38	6.38	6.37	6.37	21163
7/21/2016	12:01 PM	6.4	6.4	6.38	6.38	59522
7/21/2016	12:02 PM	6.4	6.418	6.4	6.41	44856
7/21/2016	12:03 PM	6.4	6.4	6.4	6.4	10688
7/21/2016	12:04 PM	6.42	6.42	6.4	6.4	14108
7/21/2016	12:05 PM	6.41	6.42	6.41	6.42	6742
7/21/2016	12:06 PM	6.39	6.405	6.39	6.405	8911
7/21/2016	12:07 PM	6.385	6.39	6.38	6.39	18930
7/21/2016	12:08 PM	6.385	6.39	6.383	6.385	3203
7/21/2016	12:09 PM	6.385	6.39	6.38	6.38	5217
7/21/2016	12:10 PM	6.39	6.39	6.385	6.39	5694
7/21/2016	12:11 PM	6.405	6.405	6.39	6.39	15286
7/21/2016	12:12 PM	6.4	6.41	6.4	6.41	13107
7/21/2016	12:13 PM	6.395	6.395	6.395	6.395	400
7/21/2016	12:14 PM	6.395	6.395	6.395	6.395	750
7/21/2016	12:15 PM	6.41	6.41	6.4	6.4	37434
7/21/2016	12:16 PM	6.42	6.42	6.41	6.41	12002
7/21/2016	12:17 PM	6.43	6.43	6.43	6.43	1400
7/21/2016	12:18 PM	6.485	6.49	6.43	6.43	107068
7/21/2016	12:19 PM	6.47	6.485	6.47	6.48	27070
7/21/2016	12:20 PM	6.47	6.474	6.47	6.474	12567
7/21/2016	12:21 PM	6.51	6.51	6.47	6.47	40913
7/21/2016	12:22 PM	6.54	6.55	6.52	6.52	91729
7/21/2016	12:23 PM	6.515	6.535	6.51	6.535	13423
7/21/2016	12:24 PM	6.51	6.53	6.51	6.52	9379
7/21/2016	12:25 PM	6.54	6.54	6.515	6.515	22318
7/21/2016	12:26 PM	6.545	6.56	6.54	6.54	45362
7/21/2016	12:27 PM	6.55	6.55	6.545	6.545	7700
7/21/2016	12:28 PM	6.505	6.545	6.5	6.545	23720
7/21/2016	12:29 PM	6.48	6.51	6.48	6.5	25640
7/21/2016	12:30 PM	6.46	6.47	6.45	6.47	32162
7/21/2016	12:31 PM	6.47	6.47	6.455	6.46	17718
7/21/2016	12:32 PM	6.47	6.47	6.47	6.47	1000
7/21/2016	12:33 PM	6.47	6.47	6.465	6.47	3800
7/21/2016	12:34 PM	6.47	6.47	6.465	6.47	9050
7/21/2016	12:35 PM	6.45	6.46	6.45	6.46	43009
7/21/2016	12:36 PM	6.495	6.495	6.45	6.45	19606
7/21/2016	12:37 PM	6.48	6.5	6.48	6.495	6500
7/21/2016	12:38 PM	6.47	6.47	6.47	6.47	5859
7/21/2016	12:39 PM	6.46	6.47	6.455	6.47	23150
7/21/2016	12:40 PM	6.45	6.45	6.45	6.45	12800
7/21/2016	12:41 PM	6.46	6.46	6.46	6.46	15129
7/21/2016	12:42 PM	6.478	6.478	6.455	6.455	17502
7/21/2016	12:43 PM	6.455	6.475	6.45	6.47	5006
7/21/2016	12:44 PM	6.47	6.47	6.455	6.455	8900
7/21/2016	12:45 PM	6.47	6.47	6.47	6.47	1000
7/21/2016	12:46 PM	6.47	6.48	6.465	6.47	16420
7/21/2016	12:47 PM	6.47	6.47	6.462	6.47	7700
7/21/2016	12:48 PM	6.47	6.47	6.47	6.47	7675
7/21/2016	12:49 PM	6.47	6.47	6.47	6.47	2500
7/21/2016	12:50 PM	6.47	6.475	6.47	6.475	7350
7/21/2016	12:51 PM	6.49	6.49	6.47	6.47	12748
7/21/2016	12:52 PM	6.51	6.515	6.5	6.5	57294
7/21/2016	12:53 PM	6.522	6.526	6.52	6.52	15780
7/21/2016	12:54 PM	6.51	6.53	6.505	6.52	15690
7/21/2016	12:55 PM	6.49	6.5	6.49	6.5	7700
7/21/2016	12:56 PM	6.48	6.48	6.48	6.48	13878
7/21/2016	12:57 PM	6.48	6.48	6.48	6.48	700
7/21/2016	12:58 PM	6.51	6.51	6.485	6.485	19395
7/21/2016	12:59 PM	6.491	6.51	6.491	6.505	9600
7/21/2016	1:01 PM	6.51	6.517	6.5	6.5	26182
7/21/2016	1:02 PM	6.515	6.515	6.51	6.515	2125
7/21/2016	1:03 PM	6.505	6.52	6.505	6.52	6900
7/21/2016	1:04 PM	6.52	6.52	6.51	6.51	9300
7/21/2016	1:05 PM	6.54	6.54	6.525	6.525	19738
7/21/2016	1:06 PM	6.54	6.55	6.535	6.54	12402
7/21/2016	1:07 PM	6.55	6.55	6.54	6.54	4660
7/21/2016	1:08 PM	6.52	6.545	6.52	6.545	31500
7/21/2016	1:09 PM	6.503	6.515	6.5	6.512	10157
7/21/2016	1:10 PM	6.51	6.51	6.505	6.505	2421
7/21/2016	1:11 PM	6.53	6.53	6.505	6.505	11917
7/21/2016	1:12 PM	6.51	6.53	6.51	6.53	8540
7/21/2016	1:13 PM	6.48	6.5	6.48	6.5	36549
7/21/2016	1:14 PM	6.45	6.48	6.45	6.48	30815
7/21/2016	1:15 PM	6.44	6.44	6.41	6.44	36100
7/21/2016	1:16 PM	6.45	6.45	6.425	6.43	23657
7/21/2016	1:17 PM	6.45	6.45	6.45	6.45	2300
7/21/2016	1:18 PM	6.43	6.44	6.43	6.44	12100
7/21/2016	1:19 PM	6.43	6.43	6.43	6.43	11300
7/21/2016	1:20 PM	6.42	6.43	6.415	6.43	8300
7/21/2016	1:21 PM	6.415	6.42	6.41	6.42	11000
7/21/2016	1:22 PM	6.42	6.42	6.415	6.415	1550
7/21/2016	1:23 PM	6.39	6.42	6.385	6.42	60752
7/21/2016	1:24 PM	6.39	6.39	6.385	6.385	9850
7/21/2016	1:25 PM	6.41	6.415	6.39	6.39	20085
7/21/2016	1:26 PM	6.43	6.43	6.42	6.42	37349
7/21/2016	1:27 PM	6.42	6.43	6.415	6.43	11445
7/21/2016	1:28 PM	6.42	6.42	6.415	6.42	19449
7/21/2016	1:29 PM	6.41	6.415	6.395	6.415	53176
7/21/2016	1:30 PM	6.41	6.42	6.41	6.41	12400
7/21/2016	1:31 PM	6.415	6.42	6.4	6.405	7400
7/21/2016	1:32 PM	6.43	6.43	6.42	6.42	5800
7/21/2016	1:33 PM	6.43	6.43	6.425	6.425	12051
7/21/2016	1:34 PM	6.43	6.43	6.425	6.43	6023
7/21/2016	1:35 PM	6.41	6.43	6.405	6.43	39752
7/21/2016	1:36 PM	6.41	6.41	6.405	6.41	17300
7/21/2016	1:38 PM	6.41	6.41	6.405	6.405	9400
7/21/2016	1:39 PM	6.4	6.41	6.4	6.41	9750
7/21/2016	1:40 PM	6.41	6.41	6.4	6.4	34262
7/21/2016	1:41 PM	6.38	6.4	6.38	6.4	9819
7/21/2016	1:42 PM	6.38	6.39	6.365	6.38	48272
7/21/2016	1:43 PM	6.41	6.41	6.38	6.38	35120
7/21/2016	1:44 PM	6.41	6.415	6.41	6.41	7758
7/21/2016	1:45 PM	6.41	6.41	6.41	6.41	3800
7/21/2016	1:46 PM	6.37	6.41	6.37	6.41	38465
7/21/2016	1:47 PM	6.39	6.39	6.38	6.38	7000
7/21/2016	1:48 PM	6.42	6.42	6.4	6.4	37702
7/21/2016	1:49 PM	6.43	6.43	6.42	6.42	49878
7/21/2016	1:50 PM	6.44	6.44	6.43	6.43	90777
7/21/2016	1:51 PM	6.49	6.49	6.45	6.45	44453
7/21/2016	1:52 PM	6.46	6.485	6.455	6.485	24325
7/21/2016	1:53 PM	6.47	6.47	6.455	6.455	24664
7/21/2016	1:54 PM	6.46	6.47	6.455	6.47	21050
7/21/2016	1:55 PM	6.47	6.47	6.47	6.47	3100
7/21/2016	1:56 PM	6.49	6.49	6.48	6.48	26384
7/21/2016	1:57 PM	6.45	6.48	6.45	6.48	37415
7/21/2016	1:58 PM	6.465	6.465	6.455	6.455	7273
7/21/2016	2:00 PM	6.47	6.48	6.46	6.46	15234
7/21/2016	2:01 PM	6.48	6.48	6.47	6.47	9300
7/21/2016	2:02 PM	6.48	6.49	6.47	6.47	22818
7/21/2016	2:03 PM	6.48	6.48	6.48	6.48	800
7/21/2016	2:04 PM	6.49	6.49	6.48	6.48	9393
7/21/2016	2:05 PM	6.445	6.48	6.445	6.48	43625
7/21/2016	2:06 PM	6.45	6.45	6.45	6.45	1950
7/21/2016	2:07 PM	6.45	6.45	6.45	6.45	4739
7/21/2016	2:08 PM	6.45	6.45	6.45	6.45	4564
7/21/2016	2:09 PM	6.45	6.45	6.45	6.45	1200
7/21/2016	2:10 PM	6.46	6.46	6.45	6.45	8802
7/21/2016	2:11 PM	6.52	6.525	6.47	6.47	62324
7/21/2016	2:12 PM	6.51	6.52	6.505	6.52	5122
7/21/2016	2:13 PM	6.51	6.51	6.5	6.5	3600
7/21/2016	2:14 PM	6.48	6.52	6.48	6.52	17100
7/21/2016	2:15 PM	6.5	6.5	6.485	6.485	14481
7/21/2016	2:16 PM	6.51	6.51	6.51	6.51	6472
7/21/2016	2:17 PM	6.515	6.515	6.515	6.515	100
7/21/2016	2:18 PM	6.515	6.52	6.515	6.52	800
7/21/2016	2:19 PM	6.53	6.535	6.515	6.515	39254
7/21/2016	2:20 PM	6.51	6.525	6.505	6.525	16914
7/21/2016	2:21 PM	6.49	6.51	6.49	6.51	10277
7/21/2016	2:22 PM	6.49	6.49	6.49	6.49	3800
7/21/2016	2:24 PM	6.49	6.49	6.49	6.49	550
7/21/2016	2:26 PM	6.495	6.5	6.49	6.49	1177
7/21/2016	2:27 PM	6.47	6.49	6.47	6.49	12066
7/21/2016	2:28 PM	6.44	6.46	6.425	6.46	28700
7/21/2016	2:29 PM	6.45	6.45	6.435	6.435	23957
7/21/2016	2:30 PM	6.465	6.465	6.46	6.46	1900
7/21/2016	2:31 PM	6.47	6.47	6.47	6.47	8923
7/21/2016	2:32 PM	6.465	6.47	6.445	6.47	19234
7/21/2016	2:33 PM	6.47	6.48	6.465	6.465	37429
7/21/2016	2:34 PM	6.46	6.47	6.46	6.47	17775
7/21/2016	2:35 PM	6.455	6.47	6.455	6.46	9499
7/21/2016	2:36 PM	6.455	6.455	6.455	6.455	1100
7/21/2016	2:37 PM	6.46	6.46	6.46	6.46	900
7/21/2016	2:38 PM	6.47	6.47	6.46	6.46	1400
7/21/2016	2:40 PM	6.48	6.48	6.47	6.47	10839
7/21/2016	2:41 PM	6.46	6.49	6.46	6.485	11545
7/21/2016	2:42 PM	6.46	6.46	6.455	6.46	1400
7/21/2016	2:43 PM	6.45	6.45	6.45	6.45	18439
7/21/2016	2:44 PM	6.46	6.46	6.45	6.45	19471
7/21/2016	2:45 PM	6.466	6.466	6.465	6.465	250
7/21/2016	2:46 PM	6.49	6.49	6.465	6.465	34626
7/21/2016	2:47 PM	6.49	6.5	6.485	6.49	54233
7/21/2016	2:48 PM	6.49	6.49	6.485	6.49	9224
7/21/2016	2:49 PM	6.505	6.505	6.495	6.495	3900
7/21/2016	2:50 PM	6.475	6.5	6.475	6.5	20984
7/21/2016	2:51 PM	6.48	6.48	6.48	6.48	10700
7/21/2016	2:52 PM	6.47	6.47	6.47	6.47	3839
7/21/2016	2:53 PM	6.48	6.48	6.47	6.47	4095
7/21/2016	2:54 PM	6.48	6.48	6.48	6.48	4800
7/21/2016	2:55 PM	6.47	6.485	6.47	6.485	15718
7/21/2016	2:56 PM	6.46	6.47	6.46	6.47	42082
7/21/2016	2:57 PM	6.47	6.47	6.46	6.46	9500
7/21/2016	2:58 PM	6.46	6.47	6.46	6.47	6422
7/21/2016	2:59 PM	6.45	6.46	6.45	6.46	6082
7/21/2016	3:00 PM	6.46	6.46	6.46	6.46	6463
7/21/2016	3:01 PM	6.46	6.465	6.46	6.465	8200
7/21/2016	3:02 PM	6.46	6.46	6.45	6.45	6066
7/21/2016	3:03 PM	6.455	6.455	6.41	6.45	45663
7/21/2016	3:04 PM	6.44	6.45	6.44	6.45	12900
7/21/2016	3:05 PM	6.44	6.445	6.44	6.445	700
7/21/2016	3:06 PM	6.46	6.46	6.44	6.44	16655
7/21/2016	3:07 PM	6.49	6.5	6.46	6.46	54204
7/21/2016	3:08 PM	6.5	6.5	6.485	6.49	7350
7/21/2016	3:09 PM	6.505	6.505	6.5	6.5	3900
7/21/2016	3:10 PM	6.51	6.51	6.51	6.51	7500
7/21/2016	3:11 PM	6.5	6.5	6.5	6.5	7000
7/21/2016	3:12 PM	6.51	6.515	6.505	6.505	9996
7/21/2016	3:13 PM	6.53	6.53	6.505	6.51	64783
7/21/2016	3:14 PM	6.52	6.53	6.52	6.53	17435
7/21/2016	3:15 PM	6.51	6.52	6.51	6.515	17406
7/21/2016	3:16 PM	6.51	6.51	6.51	6.51	19060
7/21/2016	3:17 PM	6.52	6.52	6.51	6.51	10450
7/21/2016	3:18 PM	6.54	6.54	6.52	6.52	22615
7/21/2016	3:19 PM	6.515	6.53	6.515	6.53	12500
7/21/2016	3:20 PM	6.5	6.52	6.5	6.515	11800
7/21/2016	3:21 PM	6.49	6.5	6.49	6.5	31400
7/21/2016	3:22 PM	6.49	6.49	6.485	6.49	21944
7/21/2016	3:23 PM	6.49	6.49	6.48	6.49	47867
7/21/2016	3:24 PM	6.475	6.49	6.475	6.49	42998
7/21/2016	3:25 PM	6.47	6.47	6.46	6.47	18630
7/21/2016	3:26 PM	6.45	6.46	6.44	6.46	133500
7/21/2016	3:27 PM	6.46	6.46	6.445	6.45	10900
7/21/2016	3:28 PM	6.45	6.45	6.445	6.45	41018
7/21/2016	3:29 PM	6.44	6.445	6.43	6.445	27028
7/21/2016	3:30 PM	6.4	6.43	6.4	6.43	38547
7/21/2016	3:31 PM	6.385	6.399	6.38	6.39	28166
7/21/2016	3:32 PM	6.4	6.41	6.385	6.385	38003
7/21/2016	3:33 PM	6.41	6.41	6.4	6.4	9200
7/21/2016	3:34 PM	6.39	6.41	6.39	6.41	10451
7/21/2016	3:35 PM	6.35	6.39	6.35	6.39	41520
7/21/2016	3:36 PM	6.39	6.395	6.35	6.35	21937
7/21/2016	3:37 PM	6.41	6.41	6.385	6.39	24527
7/21/2016	3:38 PM	6.38	6.4	6.38	6.4	9985
7/21/2016	3:39 PM	6.405	6.41	6.39	6.39	10918
7/21/2016	3:40 PM	6.42	6.42	6.405	6.41	40808
7/21/2016	3:41 PM	6.42	6.42	6.405	6.42	33471
7/21/2016	3:42 PM	6.42	6.425	6.41	6.425	8100
7/21/2016	3:43 PM	6.43	6.43	6.43	6.43	15547
7/21/2016	3:44 PM	6.425	6.44	6.425	6.43	28853
7/21/2016	3:45 PM	6.43	6.43	6.43	6.43	2100
7/21/2016	3:46 PM	6.385	6.43	6.385	6.43	15673
7/21/2016	3:47 PM	6.37	6.38	6.36	6.38	12642
7/21/2016	3:48 PM	6.36	6.365	6.355	6.365	91319
7/21/2016	3:49 PM	6.37	6.38	6.345	6.35	28613
7/21/2016	3:50 PM	6.37	6.37	6.365	6.365	6812
7/21/2016	3:51 PM	6.38	6.38	6.36	6.365	19644
7/21/2016	3:52 PM	6.35	6.39	6.35	6.385	29969
7/21/2016	3:53 PM	6.37	6.38	6.36	6.36	10600
7/21/2016	3:55 PM	6.37	6.37	6.36	6.37	14526
7/21/2016	3:56 PM	6.355	6.37	6.35	6.365	51901
7/21/2016	3:57 PM	6.345	6.35	6.345	6.35	18004
7/21/2016	3:58 PM	6.39	6.39	6.35	6.35	54705
7/21/2016	3:59 PM	6.39	6.39	6.38	6.385	22725
7/21/2016	4:00 PM	6.41	6.42	6.39	6.39	165416
7/22/2016	9:31 AM	31.7	31.75	31.5	31.6	7459
7/22/2016	9:32 AM	31.85	31.85	31.7	31.7	2990
7/22/2016	9:33 AM	31.925	31.925	31.75	31.85	4270
7/22/2016	9:34 AM	32	32	31.9	31.9	3600
7/22/2016	9:35 AM	31.75	32.05	31.75	32.05	6080
7/22/2016	9:36 AM	31.9	31.95	31.725	31.725	5372
7/22/2016	9:37 AM	32.05	32.1	31.95	31.95	3461
7/22/2016	9:38 AM	31.9	32.05	31.85	32.05	5572
7/22/2016	9:39 AM	31.95	31.95	31.85	31.85	2353
7/22/2016	9:40 AM	32.05	32.05	31.95	31.95	3617
7/22/2016	9:41 AM	32	32.05	31.95	32.05	2859
7/22/2016	9:42 AM	31.9	31.95	31.85	31.95	400
7/22/2016	9:43 AM	31.8	31.9	31.7	31.9	5640
7/22/2016	9:44 AM	31.95	31.95	31.8	31.8	989
7/22/2016	9:45 AM	31.95	31.95	31.8	31.9	2350
7/22/2016	9:46 AM	31.85	31.95	31.85	31.95	22127
7/22/2016	9:47 AM	31.8	31.8	31.7	31.8	3400
7/22/2016	9:48 AM	31.7	31.775	31.65	31.775	5237
7/22/2016	9:49 AM	31.55	31.7	31.55	31.7	17699
7/22/2016	9:50 AM	31.7	31.7	31.6	31.6	3983
7/22/2016	9:51 AM	31.575	31.7	31.575	31.7	3012
7/22/2016	9:52 AM	31.6	31.65	31.525	31.55	3653
7/22/2016	9:53 AM	31.4	31.6	31.4	31.6	8517
7/22/2016	9:54 AM	31.4	31.45	31.3	31.35	8657
7/22/2016	9:55 AM	31.5	31.525	31.4	31.4	3740
7/22/2016	9:56 AM	31.85	31.85	31.55	31.55	5094
7/22/2016	9:57 AM	31.925	32	31.85	31.875	11416
7/22/2016	9:58 AM	31.9	31.95	31.9	31.925	1720
7/22/2016	9:59 AM	31.75	31.9	31.7	31.9	4480
7/22/2016	10:00 AM	31.85	31.925	31.8	31.8	3994
7/22/2016	10:01 AM	31.9	31.9	31.825	31.85	1410
7/22/2016	10:02 AM	31.55	31.85	31.55	31.85	5752
7/22/2016	10:03 AM	31.55	31.55	31.5	31.55	4778
7/22/2016	10:04 AM	31.6	31.6	31.55	31.55	860
7/22/2016	10:05 AM	31.55	31.6	31.55	31.575	1085
7/22/2016	10:06 AM	31.475	31.6	31.45	31.55	7256
7/22/2016	10:07 AM	31.55	31.55	31.5	31.5	2994
7/22/2016	10:08 AM	31.6	31.6	31.55	31.55	2270
7/22/2016	10:09 AM	31.6	31.6	31.55	31.6	2719
7/22/2016	10:10 AM	31.65	31.7	31.6	31.6	2627
7/22/2016	10:11 AM	31.725	31.725	31.65	31.65	3380
7/22/2016	10:12 AM	31.7	31.75	31.7	31.7	4780
7/22/2016	10:13 AM	31.65	31.75	31.65	31.7	7223
7/22/2016	10:14 AM	31.7	31.7	31.65	31.65	892
7/22/2016	10:15 AM	31.75	31.755	31.75	31.75	1600
7/22/2016	10:16 AM	31.7	31.8	31.7	31.8	1909
7/22/2016	10:17 AM	31.6	31.75	31.6	31.75	2059
7/22/2016	10:18 AM	31.75	31.75	31.65	31.65	515
7/22/2016	10:19 AM	31.6	31.75	31.6	31.75	4163
7/22/2016	10:20 AM	31.65	31.65	31.6	31.6	2687
7/22/2016	10:21 AM	31.55	31.6	31.5	31.6	7685
7/22/2016	10:22 AM	31.55	31.575	31.5	31.55	6308
7/22/2016	10:23 AM	31.52	31.55	31.52	31.55	720
7/22/2016	10:24 AM	31.4	31.55	31.4	31.55	6591
7/22/2016	10:25 AM	31.375	31.4	31.375	31.4	3109
7/22/2016	10:26 AM	31.35	31.375	31.35	31.35	5867
7/22/2016	10:27 AM	31.31	31.35	31.31	31.325	420
7/22/2016	10:28 AM	31.35	31.35	31.325	31.325	2760
7/22/2016	10:29 AM	31.35	31.35	31.35	31.35	1431
7/22/2016	10:30 AM	31.35	31.35	31.35	31.35	2860
7/22/2016	10:31 AM	31.15	31.35	31.11	31.325	17182
7/22/2016	10:32 AM	31.2	31.2	31.15	31.15	2610
7/22/2016	10:33 AM	30.95	31.15	30.9	31.15	20914
7/22/2016	10:34 AM	30.85	30.95	30.85	30.95	10274
7/22/2016	10:35 AM	30.7	30.85	30.65	30.85	15108
7/22/2016	10:36 AM	30.5	30.725	30.5	30.7	23610
7/22/2016	10:37 AM	30.8	30.8	30.525	30.525	7697
7/22/2016	10:38 AM	30.8	30.8	30.725	30.75	3103
7/22/2016	10:39 AM	30.85	30.85	30.8	30.8	1900
7/22/2016	10:40 AM	30.85	30.9	30.85	30.875	8158
7/22/2016	10:41 AM	30.7	30.825	30.7	30.825	4382
7/22/2016	10:42 AM	30.75	30.75	30.7	30.7	2908
7/22/2016	10:43 AM	30.7	30.7	30.65	30.7	2029
7/22/2016	10:44 AM	30.7	30.75	30.7	30.75	2249
7/22/2016	10:45 AM	30.6	30.65	30.55	30.65	20023
7/22/2016	10:46 AM	30.4	30.55	30.4	30.55	27663
7/22/2016	10:47 AM	30.45	30.5	30.425	30.45	7673
7/22/2016	10:48 AM	30.35	30.4	30.3	30.4	6242
7/22/2016	10:49 AM	30.4	30.45	30.4	30.4	2645
7/22/2016	10:50 AM	30.25	30.4	30.25	30.4	15996
7/22/2016	10:51 AM	30.3	30.35	30.25	30.25	11575
7/22/2016	10:52 AM	30.25	30.3	30.25	30.3	4620
7/22/2016	10:53 AM	30.325	30.325	30.2	30.245	9376
7/22/2016	10:54 AM	30.3	30.375	30.3	30.325	12429
7/22/2016	10:55 AM	30.3	30.325	30.3	30.325	260
7/22/2016	10:56 AM	30.3	30.3	30.3	30.3	5432
7/22/2016	10:57 AM	30.325	30.35	30.25	30.275	3762
7/22/2016	10:58 AM	30.3	30.325	30.3	30.3	1720
7/22/2016	10:59 AM	30.3	30.3	30.275	30.3	3971
7/22/2016	11:00 AM	30.3	30.3	30.295	30.3	2606
7/22/2016	11:01 AM	30.295	30.3	30.295	30.3	2700
7/22/2016	11:02 AM	30.325	30.325	30.3	30.3	1785
7/22/2016	11:03 AM	30.3	30.35	30.3	30.35	3784
7/22/2016	11:04 AM	30.35	30.35	30.295	30.3	2410
7/22/2016	11:05 AM	30.355	30.4	30.35	30.375	3098
7/22/2016	11:06 AM	30.45	30.45	30.375	30.375	4700
7/22/2016	11:07 AM	30.45	30.5	30.45	30.5	4695
7/22/2016	11:08 AM	30.45	30.475	30.45	30.475	956
7/22/2016	11:09 AM	30.495	30.495	30.45	30.45	1640
7/22/2016	11:10 AM	30.55	30.55	30.495	30.5	3731
7/22/2016	11:11 AM	30.75	30.75	30.545	30.55	7652
7/22/2016	11:12 AM	30.7	30.75	30.7	30.75	6620
7/22/2016	11:13 AM	30.65	30.7	30.65	30.7	3921
7/22/2016	11:14 AM	30.65	30.65	30.65	30.65	1800
7/22/2016	11:15 AM	30.65	30.65	30.625	30.65	1580
7/22/2016	11:16 AM	30.65	30.675	30.65	30.675	2212
7/22/2016	11:17 AM	30.7	30.7	30.625	30.675	3147
7/22/2016	11:18 AM	30.7	30.7	30.7	30.7	480
7/22/2016	11:19 AM	30.65	30.7	30.65	30.7	1420
7/22/2016	11:20 AM	30.75	30.79	30.7	30.7	4512
7/22/2016	11:21 AM	30.65	30.7	30.65	30.7	3098
7/22/2016	11:22 AM	30.625	30.65	30.625	30.65	1500
7/22/2016	11:23 AM	30.45	30.6	30.45	30.6	4405
7/22/2016	11:24 AM	30.45	30.45	30.45	30.45	1104
7/22/2016	11:25 AM	30.45	30.475	30.45	30.475	820
7/22/2016	11:26 AM	30.475	30.475	30.45	30.45	140
7/22/2016	11:27 AM	30.5	30.5	30.5	30.5	1270
7/22/2016	11:28 AM	30.5	30.5	30.5	30.5	40
7/22/2016	11:29 AM	30.45	30.45	30.45	30.45	290
7/22/2016	11:30 AM	30.5	30.5	30.495	30.495	3155
7/22/2016	11:31 AM	30.45	30.45	30.45	30.45	1170
7/22/2016	11:32 AM	30.3	30.45	30.3	30.45	6892
7/22/2016	11:33 AM	30.3	30.3	30.25	30.275	2120
7/22/2016	11:34 AM	30.275	30.3	30.275	30.3	660
7/22/2016	11:35 AM	30.275	30.275	30.275	30.275	60
7/22/2016	11:36 AM	30.25	30.3	30.2	30.3	10835
7/22/2016	11:37 AM	30.25	30.275	30.25	30.25	5436
7/22/2016	11:38 AM	30.25	30.25	30.25	30.25	2436
7/22/2016	11:39 AM	30.4	30.4	30.3	30.3	4135
7/22/2016	11:40 AM	30.45	30.45	30.425	30.425	2384
7/22/2016	11:43 AM	30.4	30.45	30.4	30.45	1775
7/22/2016	11:45 AM	30.45	30.45	30.45	30.45	640
7/22/2016	11:46 AM	30.3	30.45	30.3	30.45	5030
7/22/2016	11:47 AM	30.3	30.3	30.3	30.3	380
7/22/2016	11:48 AM	30.3	30.3	30.25	30.275	182
7/22/2016	11:50 AM	30.3	30.3	30.3	30.3	960
7/22/2016	11:51 AM	30.25	30.3	30.25	30.3	9317
7/22/2016	11:52 AM	30.275	30.275	30.225	30.25	9598
7/22/2016	11:53 AM	30.2	30.25	30.2	30.25	2623
7/22/2016	11:54 AM	30.15	30.2	30.15	30.2	9357
7/22/2016	11:55 AM	30.15	30.2	30.15	30.175	1674
7/22/2016	11:56 AM	30.1	30.175	30.1	30.175	6789
7/22/2016	11:57 AM	30.1	30.125	30.1	30.125	1740
7/22/2016	11:58 AM	30.1	30.1	30.1	30.1	3100
7/22/2016	12:00 PM	30.15	30.15	30.1	30.1	997
7/22/2016	12:01 PM	30.1	30.1	30.1	30.1	696
7/22/2016	12:02 PM	30.1	30.1	30.1	30.1	72
7/22/2016	12:03 PM	30.125	30.125	30.1	30.1	483
7/22/2016	12:04 PM	30.15	30.15	30.125	30.15	262
7/22/2016	12:05 PM	30.15	30.15	30.15	30.15	4008
7/22/2016	12:06 PM	30.125	30.15	30.1	30.15	15534
7/22/2016	12:07 PM	30.1	30.145	30.1	30.145	3749
7/22/2016	12:08 PM	30.125	30.15	30.125	30.125	1940
7/22/2016	12:09 PM	30.15	30.15	30.1	30.1	5609
7/22/2016	12:10 PM	30.175	30.175	30.125	30.15	7268
7/22/2016	12:11 PM	30.125	30.175	30.1	30.175	3188
7/22/2016	12:14 PM	30.15	30.15	30.145	30.145	5207
7/22/2016	12:15 PM	30.15	30.15	30.15	30.15	929
7/22/2016	12:16 PM	30.145	30.15	30.145	30.15	3019
7/22/2016	12:17 PM	30.145	30.15	30.145	30.15	625
7/22/2016	12:18 PM	30.1	30.145	30.1	30.145	3440
7/22/2016	12:20 PM	30.1	30.15	30.1	30.15	2760
7/22/2016	12:21 PM	30.1	30.1	30.1	30.1	840
7/22/2016	12:22 PM	29.95	30.1	29.95	30.1	19649
7/22/2016	12:23 PM	29.95	29.95	29.95	29.95	4410
7/22/2016	12:24 PM	29.9	29.925	29.9	29.925	1120
7/22/2016	12:25 PM	30.05	30.075	29.95	29.95	5260
7/22/2016	12:26 PM	30	30.05	30	30.05	2320
7/22/2016	12:28 PM	30	30.025	29.95	29.975	5220
7/22/2016	12:29 PM	29.95	30	29.95	30	520
7/22/2016	12:30 PM	29.95	29.95	29.95	29.95	80
7/22/2016	12:31 PM	29.95	29.95	29.95	29.95	493
7/22/2016	12:34 PM	29.975	29.975	29.955	29.955	300
7/22/2016	12:35 PM	29.95	29.975	29.95	29.975	240
7/22/2016	12:36 PM	29.975	29.975	29.975	29.975	60
7/22/2016	12:37 PM	30.1	30.1	30	30	7213
7/22/2016	12:38 PM	30.15	30.15	30.1	30.1	3002
7/22/2016	12:39 PM	30.15	30.15	30.125	30.125	560
7/22/2016	12:41 PM	30.15	30.15	30.15	30.15	1990
7/22/2016	12:42 PM	30.1	30.15	30.1	30.15	3430
7/22/2016	12:43 PM	30.1	30.1	30.1	30.1	1000
7/22/2016	12:44 PM	30.1	30.1	30.1	30.1	600
7/22/2016	12:45 PM	30.1	30.1	30.1	30.1	360
7/22/2016	12:47 PM	30.1	30.125	30.1	30.1	1922
7/22/2016	12:48 PM	30.1	30.1	30.1	30.1	20
7/22/2016	12:50 PM	30.1	30.125	30.1	30.125	800
7/22/2016	12:51 PM	30.135	30.135	30.125	30.125	200
7/22/2016	12:52 PM	30.125	30.125	30.125	30.125	40
7/22/2016	12:53 PM	30.125	30.125	30.125	30.125	240
7/22/2016	12:54 PM	30	30.1	29.95	30.1	7850
7/22/2016	12:55 PM	30.05	30.05	30.05	30.05	2428
7/22/2016	12:56 PM	30	30.05	30	30.05	12300
7/22/2016	12:57 PM	30.1	30.1	30	30	3970
7/22/2016	12:58 PM	30.1	30.1	30.1	30.1	660
7/22/2016	12:59 PM	30.2	30.2	30.1	30.1	5809
7/22/2016	1:00 PM	30.25	30.25	30.2	30.2	598
7/22/2016	1:01 PM	30.3	30.3	30.25	30.25	2360
7/22/2016	1:02 PM	30.3	30.3	30.3	30.3	840
7/22/2016	1:03 PM	30.25	30.3	30.25	30.3	1860
7/22/2016	1:04 PM	30.25	30.25	30.225	30.225	700
7/22/2016	1:05 PM	30.275	30.275	30.25	30.25	1182
7/22/2016	1:07 PM	30.175	30.25	30.175	30.25	3650
7/22/2016	1:08 PM	30.2	30.2	30.2	30.2	719
7/22/2016	1:09 PM	30.175	30.2	30.175	30.2	560
7/22/2016	1:10 PM	30.15	30.175	30.15	30.175	560
7/22/2016	1:11 PM	30.1	30.125	30.1	30.1	780
7/22/2016	1:12 PM	30.075	30.1	30.05	30.1	860
7/22/2016	1:13 PM	30.1	30.1	30.1	30.1	20
7/22/2016	1:14 PM	30.2	30.2	30.1	30.1	3608
7/22/2016	1:15 PM	30.15	30.2	30.15	30.2	1579
7/22/2016	1:16 PM	30.25	30.25	30.2	30.2	4860
7/22/2016	1:17 PM	30.25	30.275	30.225	30.225	1050
7/22/2016	1:18 PM	30.225	30.25	30.2	30.25	2421
7/22/2016	1:19 PM	30.2	30.2	30.2	30.2	140
7/22/2016	1:20 PM	30.25	30.25	30.25	30.25	800
7/22/2016	1:21 PM	30.2	30.2	30.2	30.2	3463
7/22/2016	1:22 PM	30.2	30.2	30.2	30.2	1240
7/22/2016	1:23 PM	30.2	30.2	30.2	30.2	760
7/22/2016	1:24 PM	30.15	30.2	30.15	30.2	1140
7/22/2016	1:25 PM	30.125	30.125	30.125	30.125	40
7/22/2016	1:26 PM	30.125	30.125	30.125	30.125	20
7/22/2016	1:27 PM	30.125	30.125	30.125	30.125	80
7/22/2016	1:28 PM	30.15	30.15	30.15	30.15	200
7/22/2016	1:29 PM	30.125	30.125	30.125	30.125	20
7/22/2016	1:30 PM	30.1	30.115	30.1	30.1	2451
7/22/2016	1:31 PM	30.05	30.05	30.05	30.05	1099
7/22/2016	1:32 PM	30.095	30.1	30.075	30.075	880
7/22/2016	1:33 PM	30.05	30.05	30.05	30.05	60
7/22/2016	1:34 PM	30.075	30.075	30.075	30.075	60
7/22/2016	1:35 PM	29.9	30.05	29.9	30.05	7586
7/22/2016	1:36 PM	29.945	29.95	29.9	29.95	1240
7/22/2016	1:37 PM	29.95	29.95	29.925	29.95	2667
7/22/2016	1:38 PM	29.95	29.95	29.945	29.95	4581
7/22/2016	1:39 PM	30.1	30.15	29.95	29.95	6527
7/22/2016	1:40 PM	30.15	30.15	30.1	30.1	340
7/22/2016	1:41 PM	30.15	30.15	30.125	30.15	540
7/22/2016	1:42 PM	30.15	30.15	30.15	30.15	320
7/22/2016	1:43 PM	30.15	30.15	30.15	30.15	320
7/22/2016	1:44 PM	30.15	30.175	30.15	30.175	2671
7/22/2016	1:45 PM	30.15	30.15	30.15	30.15	2589
7/22/2016	1:46 PM	30.15	30.15	30.15	30.15	1360
7/22/2016	1:47 PM	30.15	30.15	30.15	30.15	478
7/22/2016	1:48 PM	30.25	30.25	30.15	30.15	2114
7/22/2016	1:49 PM	30.225	30.25	30.2	30.25	4985
7/22/2016	1:50 PM	30.2	30.225	30.2	30.225	840
7/22/2016	1:51 PM	30.225	30.225	30.2	30.2	2240
7/22/2016	1:52 PM	30.25	30.25	30.2	30.2	4280
7/22/2016	1:53 PM	30.2	30.225	30.2	30.205	4380
7/22/2016	1:54 PM	30.2	30.2	30.195	30.195	860
7/22/2016	1:55 PM	30.2	30.2	30.195	30.2	4630
7/22/2016	1:56 PM	30.25	30.25	30.25	30.25	1546
7/22/2016	1:57 PM	30.25	30.25	30.25	30.25	1860
7/22/2016	1:58 PM	30.25	30.25	30.25	30.25	1634
7/22/2016	2:00 PM	30.275	30.275	30.25	30.25	1760
7/22/2016	2:01 PM	30.325	30.325	30.3	30.3	3400
7/22/2016	2:02 PM	30.4	30.45	30.35	30.35	5014
7/22/2016	2:03 PM	30.4	30.45	30.4	30.45	1904
7/22/2016	2:04 PM	30.3	30.4	30.3	30.4	1861
7/22/2016	2:05 PM	30.35	30.35	30.35	30.35	200
7/22/2016	2:06 PM	30.2	30.325	30.2	30.3	4160
7/22/2016	2:07 PM	30.25	30.25	30.2	30.2	960
7/22/2016	2:08 PM	30.2	30.25	30.2	30.25	1920
7/22/2016	2:10 PM	30.1	30.15	30.1	30.15	3676
7/22/2016	2:12 PM	30.15	30.15	30.15	30.15	3209
7/22/2016	2:13 PM	30.225	30.225	30.15	30.15	720
7/22/2016	2:14 PM	30.3	30.3	30.25	30.25	7820
7/22/2016	2:15 PM	30.4	30.4	30.325	30.325	2499
7/22/2016	2:16 PM	30.45	30.45	30.425	30.425	420
7/22/2016	2:17 PM	30.3	30.4	30.3	30.4	5920
7/22/2016	2:18 PM	30.3	30.3	30.3	30.3	1157
7/22/2016	2:19 PM	30.3	30.3	30.3	30.3	536
7/22/2016	2:20 PM	30.3	30.3	30.3	30.3	200
7/22/2016	2:22 PM	30.275	30.275	30.255	30.275	3073
7/22/2016	2:23 PM	30.275	30.3	30.275	30.3	460
7/22/2016	2:24 PM	30.3	30.3	30.3	30.3	2214
7/22/2016	2:25 PM	30.15	30.25	30.15	30.25	6600
7/22/2016	2:26 PM	30.1	30.1	30.1	30.1	3680
7/22/2016	2:27 PM	30.1	30.1	30.1	30.1	1256
7/22/2016	2:29 PM	30.1	30.1	30.1	30.1	20
7/22/2016	2:30 PM	30.125	30.125	30.125	30.125	480
7/22/2016	2:31 PM	30.15	30.15	30.15	30.15	3459
7/22/2016	2:32 PM	30.2	30.225	30.15	30.15	2781
7/22/2016	2:33 PM	30.2	30.2	30.2	30.2	20
7/22/2016	2:34 PM	30.15	30.15	30.15	30.15	161
7/22/2016	2:36 PM	30.1	30.15	30.1	30.15	7282
7/22/2016	2:37 PM	30.1	30.1	30.1	30.1	1020
7/22/2016	2:41 PM	30.1	30.1	30.1	30.1	540
7/22/2016	2:42 PM	30.1	30.1	30.1	30.1	320
7/22/2016	2:43 PM	30.1	30.1	30.1	30.1	720
7/22/2016	2:44 PM	30.1	30.1	30.1	30.1	1120
7/22/2016	2:45 PM	30.1	30.1	30.1	30.1	2960
7/22/2016	2:46 PM	30.1	30.1	30.1	30.1	360
7/22/2016	2:50 PM	30.1	30.1	30.1	30.1	313
7/22/2016	2:51 PM	30.075	30.075	30.075	30.075	20
7/22/2016	2:54 PM	30.1	30.1	30.1	30.1	845
7/22/2016	2:55 PM	30	30.1	30	30.1	15166
7/22/2016	2:56 PM	29.875	29.95	29.87	29.95	17274
7/22/2016	2:57 PM	29.9	29.9	29.875	29.9	1596
7/22/2016	2:58 PM	29.95	29.95	29.95	29.95	3543
7/22/2016	2:59 PM	29.95	29.95	29.95	29.95	540
7/22/2016	3:00 PM	29.9	29.925	29.9	29.925	6408
7/22/2016	3:01 PM	29.895	29.9	29.895	29.895	1222
7/22/2016	3:02 PM	29.9	29.9	29.9	29.9	863
7/22/2016	3:03 PM	29.9	29.925	29.9	29.9	1185
7/22/2016	3:04 PM	29.925	29.925	29.9	29.9	600
7/22/2016	3:05 PM	29.9	29.9	29.9	29.9	940
7/22/2016	3:06 PM	29.945	29.945	29.925	29.925	360
7/22/2016	3:07 PM	30.1	30.125	29.945	29.95	13343
7/22/2016	3:08 PM	30.1	30.1	30.1	30.1	2860
7/22/2016	3:09 PM	30.095	30.1	30.095	30.1	420
7/22/2016	3:10 PM	30.125	30.125	30.1	30.1	1590
7/22/2016	3:11 PM	30.1	30.1	30.1	30.1	20
7/22/2016	3:12 PM	30.075	30.1	30.075	30.1	1120
7/22/2016	3:13 PM	29.975	30.05	29.95	30.05	7640
7/22/2016	3:14 PM	30	30	30	30	1703
7/22/2016	3:15 PM	30.05	30.05	30.05	30.05	362
7/22/2016	3:16 PM	30.1	30.1	30.05	30.05	2491
7/22/2016	3:17 PM	30.2	30.2	30.1	30.1	8486
7/22/2016	3:18 PM	30.2	30.225	30.15	30.2	4267
7/22/2016	3:19 PM	30.1	30.2	30.1	30.2	5702
7/22/2016	3:20 PM	30.1	30.1	30.1	30.1	1140
7/22/2016	3:21 PM	30.1	30.1	30.095	30.095	3040
7/22/2016	3:22 PM	30.05	30.1	30.05	30.1	3542
7/22/2016	3:23 PM	30	30.05	29.975	30.05	9675
7/22/2016	3:24 PM	30	30	30	30	1460
7/22/2016	3:25 PM	30.025	30.025	30	30	600
7/22/2016	3:26 PM	30	30.025	30	30.025	852
7/22/2016	3:27 PM	29.95	29.975	29.95	29.975	900
7/22/2016	3:28 PM	30	30	29.975	29.975	1052
7/22/2016	3:29 PM	30	30	30	30	2500
7/22/2016	3:30 PM	30.05	30.05	29.975	29.975	1840
7/22/2016	3:31 PM	30	30.05	30	30.05	5688
7/22/2016	3:32 PM	30.05	30.05	30.05	30.05	2774
7/22/2016	3:33 PM	30.075	30.1	30.05	30.05	1580
7/22/2016	3:34 PM	30.05	30.075	30.05	30.075	4040
7/22/2016	3:35 PM	30.1	30.1	30.05	30.075	2970
7/22/2016	3:36 PM	30.075	30.075	30.075	30.075	60
7/22/2016	3:37 PM	30.05	30.05	30.05	30.05	660
7/22/2016	3:38 PM	29.95	30.055	29.95	30.05	3624
7/22/2016	3:39 PM	30	30	29.975	29.975	2173
7/22/2016	3:40 PM	29.95	29.975	29.9	29.975	5424
7/22/2016	3:41 PM	30.05	30.05	30	30	2714
7/22/2016	3:42 PM	30.025	30.025	30.025	30.025	60
7/22/2016	3:43 PM	30.025	30.025	30.025	30.025	565
7/22/2016	3:44 PM	30.075	30.1	30.05	30.05	12527
7/22/2016	3:45 PM	30.075	30.1	30.075	30.1	160
7/22/2016	3:46 PM	30.1	30.1	30.1	30.1	10399
7/22/2016	3:47 PM	30.075	30.075	30.05	30.05	1536
7/22/2016	3:48 PM	30.075	30.125	30.075	30.1	4164
7/22/2016	3:49 PM	30.1	30.105	30.075	30.075	2196
7/22/2016	3:50 PM	30.125	30.125	30.1	30.1	854
7/22/2016	3:51 PM	30.1	30.125	30.1	30.125	2880
7/22/2016	3:52 PM	30.125	30.125	30.125	30.125	420
7/22/2016	3:53 PM	30.12	30.12	30.1	30.1	220
7/22/2016	3:54 PM	30.42	30.445	30.15	30.15	22269
7/22/2016	3:55 PM	30.4	30.45	30.4	30.42	4203
7/22/2016	3:56 PM	30.4	30.47	30.4	30.45	19804
7/22/2016	3:57 PM	30.55	30.55	30.425	30.425	27754
7/22/2016	3:58 PM	30.55	30.575	30.525	30.575	11381
7/22/2016	3:59 PM	30.4	30.55	30.4	30.55	7688
7/22/2016	4:00 PM	30.4	30.45	30.4	30.425	21025
7/25/2016	9:31 AM	29.96	30.17	29.88	30	88877
7/25/2016	9:32 AM	29.78	29.96	29.78	29.96	81236
7/25/2016	9:33 AM	29.81	29.84	29.63	29.795	72756
7/25/2016	9:34 AM	30.02	30.05	29.82	29.82	24524
7/25/2016	9:35 AM	30.14	30.14	30.01	30.03	31063
7/25/2016	9:36 AM	30.37	30.37	30.08	30.135	23315
7/25/2016	9:37 AM	30.25	30.41	30.23	30.35	31126
7/25/2016	9:38 AM	30.19	30.34	30.17	30.25	31805
7/25/2016	9:39 AM	30.24	30.28	30.17	30.185	22841
7/25/2016	9:40 AM	30.16	30.25	30.15	30.235	16920
7/25/2016	9:41 AM	30.305	30.33	30.17	30.17	17984
7/25/2016	9:42 AM	30.21	30.33	30.17	30.32	43560
7/25/2016	9:43 AM	30.26	30.33	30.23	30.23	12018
7/25/2016	9:44 AM	30.26	30.29	30.23	30.26	20430
7/25/2016	9:45 AM	30.24	30.27	30.2	30.26	11912
7/25/2016	9:46 AM	30.31	30.31	30.2	30.23	17628
7/25/2016	9:47 AM	30.31	30.335	30.28	30.31	19560
7/25/2016	9:48 AM	30.32	30.32	30.16	30.31	56499
7/25/2016	9:49 AM	30.7	30.7	30.32	30.32	62903
7/25/2016	9:50 AM	30.66	30.7	30.6	30.7	23334
7/25/2016	9:51 AM	30.67	30.69	30.62	30.66	12070
7/25/2016	9:52 AM	30.61	30.65	30.55	30.635	30121
7/25/2016	9:53 AM	30.62	30.64	30.54	30.62	11000
7/25/2016	9:54 AM	30.57	30.63	30.535	30.63	16730
7/25/2016	9:55 AM	30.59	30.61	30.57	30.59	10786
7/25/2016	9:56 AM	30.58	30.59	30.54	30.59	19606
7/25/2016	9:57 AM	30.57	30.57	30.43	30.57	36218
7/25/2016	9:58 AM	30.61	30.68	30.58	30.58	30324
7/25/2016	9:59 AM	30.58	30.63	30.49	30.6	45674
7/25/2016	10:00 AM	30.64	30.65	30.535	30.59	24510
7/25/2016	10:01 AM	30.76	30.83	30.65	30.65	48084
7/25/2016	10:02 AM	30.64	30.78	30.62	30.77	27350
7/25/2016	10:03 AM	30.79	30.82	30.64	30.65	33911
7/25/2016	10:04 AM	30.73	30.82	30.73	30.775	12063
7/25/2016	10:05 AM	30.79	30.79	30.65	30.71	15001
7/25/2016	10:06 AM	30.81	30.82	30.74	30.79	13407
7/25/2016	10:07 AM	31.1	31.13	30.82	30.82	52066
7/25/2016	10:08 AM	30.97	31.14	30.97	31.13	21144
7/25/2016	10:09 AM	31.08	31.165	30.94	30.96	39337
7/25/2016	10:10 AM	31.06	31.09	30.98	31.07	34233
7/25/2016	10:11 AM	31.23	31.26	31.06	31.06	30241
7/25/2016	10:12 AM	31.44	31.47	31.21	31.23	23075
7/25/2016	10:13 AM	31.36	31.46	31.36	31.44	27772
7/25/2016	10:14 AM	31.55	31.57	31.35	31.35	33864
7/25/2016	10:15 AM	31.53	31.59	31.43	31.55	23050
7/25/2016	10:16 AM	31.72	31.73	31.53	31.55	28410
7/25/2016	10:17 AM	31.74	31.78	31.71	31.73	12794
7/25/2016	10:18 AM	31.53	31.75	31.51	31.74	27443
7/25/2016	10:19 AM	31.58	31.58	31.46	31.535	22898
7/25/2016	10:20 AM	31.545	31.64	31.52	31.58	16809
7/25/2016	10:21 AM	31.65	31.68	31.54	31.54	24670
7/25/2016	10:22 AM	31.67	31.72	31.65	31.66	13298
7/25/2016	10:23 AM	31.72	31.77	31.66	31.66	14201
7/25/2016	10:24 AM	31.67	31.74	31.67	31.71	6148
7/25/2016	10:25 AM	31.75	31.79	31.66	31.68	16450
7/25/2016	10:26 AM	31.67	31.77	31.67	31.77	14490
7/25/2016	10:27 AM	31.71	31.71	31.65	31.66	11232
7/25/2016	10:28 AM	31.69	31.71	31.65	31.71	10678
7/25/2016	10:29 AM	31.57	31.69	31.55	31.69	24581
7/25/2016	10:30 AM	31.54	31.58	31.52	31.57	14852
7/25/2016	10:31 AM	31.54	31.67	31.49	31.57	66274
7/25/2016	10:32 AM	31.67	31.67	31.55	31.55	11212
7/25/2016	10:33 AM	31.72	31.74	31.61	31.66	24587
7/25/2016	10:34 AM	31.7	31.73	31.66	31.69	7961
7/25/2016	10:35 AM	31.71	31.71	31.61	31.68	14869
7/25/2016	10:36 AM	31.7	31.775	31.7	31.71	19493
7/25/2016	10:37 AM	31.62	31.73	31.61	31.72	17331
7/25/2016	10:38 AM	31.71	31.71	31.63	31.63	9008
7/25/2016	10:39 AM	31.6	31.7	31.565	31.7	10073
7/25/2016	10:40 AM	31.66	31.66	31.54	31.61	7679
7/25/2016	10:41 AM	31.58	31.7	31.58	31.675	13042
7/25/2016	10:42 AM	31.64	31.64	31.57	31.59	7275
7/25/2016	10:43 AM	31.71	31.72	31.62	31.62	12316
7/25/2016	10:44 AM	31.87	31.89	31.7	31.71	22994
7/25/2016	10:45 AM	31.99	32.03	31.86	31.89	55490
7/25/2016	10:46 AM	31.9	32.01	31.87	32.01	14568
7/25/2016	10:47 AM	31.73	31.91	31.71	31.9	21583
7/25/2016	10:48 AM	31.78	31.8	31.72	31.72	13266
7/25/2016	10:49 AM	31.87	32.01	31.79	31.79	65053
7/25/2016	10:50 AM	31.91	31.98	31.88	31.89	19387
7/25/2016	10:51 AM	31.97	31.99	31.89	31.9	17651
7/25/2016	10:52 AM	31.92	31.97	31.85	31.97	25894
7/25/2016	10:53 AM	31.9	31.96	31.9	31.93	14075
7/25/2016	10:54 AM	31.89	31.94	31.85	31.91	14204
7/25/2016	10:55 AM	31.8	31.91	31.79	31.88	16767
7/25/2016	10:56 AM	31.93	31.94	31.78	31.81	16167
7/25/2016	10:57 AM	31.93	31.95	31.89	31.94	8300
7/25/2016	10:58 AM	31.91	31.95	31.87	31.92	13800
7/25/2016	10:59 AM	31.99	32	31.93	31.93	36311
7/25/2016	11:00 AM	31.98	31.98	31.93	31.98	6200
7/25/2016	11:01 AM	32.12	32.19	31.97	31.97	48884
7/25/2016	11:02 AM	32.07	32.15	32.07	32.12	12986
7/25/2016	11:03 AM	32.05	32.1	32.03	32.07	21402
7/25/2016	11:04 AM	32.08	32.1	32.02	32.03	7863
7/25/2016	11:05 AM	32.08	32.08	32.06	32.07	4780
7/25/2016	11:06 AM	32.09	32.11	32.06	32.08	17931
7/25/2016	11:07 AM	32.2	32.2	32.06	32.1	16569
7/25/2016	11:08 AM	32.27	32.29	32.19	32.2	18358
7/25/2016	11:09 AM	32.28	32.3	32.26	32.27	10653
7/25/2016	11:10 AM	32.31	32.325	32.27	32.3	7455
7/25/2016	11:11 AM	32.32	32.325	32.26	32.31	29364
7/25/2016	11:12 AM	32.375	32.4	32.3	32.32	18442
7/25/2016	11:13 AM	32.29	32.42	32.28	32.37	23552
7/25/2016	11:14 AM	32.13	32.28	32.08	32.28	18562
7/25/2016	11:15 AM	32.09	32.18	32.07	32.12	6555
7/25/2016	11:16 AM	32.1	32.13	32.09	32.09	4950
7/25/2016	11:17 AM	32.07	32.11	32.06	32.09	6126
7/25/2016	11:18 AM	32.08	32.13	32.08	32.09	7636
7/25/2016	11:19 AM	32.09	32.12	32.07	32.09	7825
7/25/2016	11:20 AM	32.11	32.12	32.05	32.06	8708
7/25/2016	11:21 AM	32.13	32.2	32.12	32.12	14110
7/25/2016	11:22 AM	32.12	32.14	32.11	32.14	4231
7/25/2016	11:23 AM	32.04	32.12	32.03	32.12	8864
7/25/2016	11:24 AM	31.92	32.04	31.83	32.04	26756
7/25/2016	11:25 AM	31.86	31.92	31.85	31.9	10350
7/25/2016	11:26 AM	31.705	31.85	31.69	31.85	32479
7/25/2016	11:27 AM	31.78	31.79	31.73	31.74	15000
7/25/2016	11:28 AM	31.76	31.81	31.74	31.79	15612
7/25/2016	11:29 AM	31.76	31.79	31.75	31.77	10412
7/25/2016	11:30 AM	31.8	31.835	31.75	31.77	16379
7/25/2016	11:31 AM	31.93	31.94	31.8	31.8	21744
7/25/2016	11:32 AM	31.89	31.935	31.87	31.935	13839
7/25/2016	11:33 AM	31.91	31.95	31.87	31.89	8904
7/25/2016	11:34 AM	31.91	31.94	31.9	31.93	6326
7/25/2016	11:35 AM	31.75	31.9	31.73	31.9	28031
7/25/2016	11:36 AM	31.91	31.92	31.76	31.76	14393
7/25/2016	11:37 AM	31.9	31.93	31.9	31.905	4384
7/25/2016	11:38 AM	31.91	31.91	31.9	31.91	668
7/25/2016	11:39 AM	32.07	32.08	31.92	31.92	13609
7/25/2016	11:40 AM	32.08	32.09	32.06	32.07	2100
7/25/2016	11:41 AM	32.1	32.15	32.08	32.08	15689
7/25/2016	11:42 AM	32.13	32.13	32.08	32.1	10584
7/25/2016	11:43 AM	32.1	32.12	32.05	32.12	7213
7/25/2016	11:44 AM	32.08	32.11	32.08	32.1	8550
7/25/2016	11:45 AM	32.11	32.12	32.1	32.11	3900
7/25/2016	11:46 AM	32.11	32.12	32.07	32.09	7000
7/25/2016	11:47 AM	32.15	32.21	32.1	32.1	12857
7/25/2016	11:48 AM	32.09	32.19	32.07	32.16	19377
7/25/2016	11:49 AM	32.01	32.09	31.93	32.09	29262
7/25/2016	11:50 AM	32.1	32.11	31.99	31.99	5650
7/25/2016	11:51 AM	32.09	32.13	32.07	32.11	5322
7/25/2016	11:52 AM	31.95	32.09	31.95	32.09	10263
7/25/2016	11:53 AM	31.96	31.98	31.91	31.94	7500
7/25/2016	11:54 AM	31.93	31.97	31.92	31.97	2000
7/25/2016	11:55 AM	31.93	32.03	31.92	31.97	9747
7/25/2016	11:56 AM	31.93	31.93	31.91	31.92	2676
7/25/2016	11:57 AM	32.08	32.14	31.91	31.93	17431
7/25/2016	11:58 AM	32.19	32.23	32.08	32.08	8496
7/25/2016	11:59 AM	32.224	32.24	32.09	32.2	17397
7/25/2016	12:00 PM	32.2	32.22	32.15	32.21	7557
7/25/2016	12:01 PM	32.2	32.21	32.14	32.18	10067
7/25/2016	12:02 PM	32.28	32.29	32.2	32.22	8480
7/25/2016	12:03 PM	32.27	32.27	32.23	32.27	4300
7/25/2016	12:04 PM	32.2	32.27	32.13	32.27	11187
7/25/2016	12:05 PM	32.23	32.23	32.19	32.22	2900
7/25/2016	12:06 PM	32.23	32.29	32.22	32.25	4300
7/25/2016	12:07 PM	32.22	32.24	32.205	32.24	4690
7/25/2016	12:08 PM	32.08	32.25	32.08	32.23	8776
7/25/2016	12:09 PM	32.04	32.11	32.04	32.1	4200
7/25/2016	12:10 PM	32.08	32.13	32.05	32.05	8201
7/25/2016	12:11 PM	32.18	32.19	32.07	32.09	5800
7/25/2016	12:12 PM	32.15	32.23	32.13	32.18	12889
7/25/2016	12:13 PM	32.18	32.18	32.11	32.14	3180
7/25/2016	12:14 PM	32.19	32.23	32.16	32.19	15142
7/25/2016	12:15 PM	32.26	32.27	32.19	32.19	4400
7/25/2016	12:16 PM	32.29	32.29	32.24	32.26	3670
7/25/2016	12:17 PM	32.34	32.34	32.24	32.28	9985
7/25/2016	12:18 PM	32.28	32.37	32.23	32.355	17681
7/25/2016	12:19 PM	32.27	32.27	32.19	32.26	9068
7/25/2016	12:20 PM	32.27	32.28	32.24	32.25	5140
7/25/2016	12:21 PM	32.22	32.26	32.2	32.26	4537
7/25/2016	12:22 PM	32.21	32.21	32.08	32.2	13848
7/25/2016	12:23 PM	32.22	32.24	32.19	32.2	4800
7/25/2016	12:24 PM	32.07	32.25	32.07	32.23	9234
7/25/2016	12:25 PM	32.21	32.22	32.06	32.07	11250
7/25/2016	12:26 PM	32.2	32.2	32.16	32.2	5785
7/25/2016	12:27 PM	32.22	32.26	32.2	32.21	7013
7/25/2016	12:28 PM	32.23	32.27	32.2	32.21	7219
7/25/2016	12:29 PM	32.23	32.255	32.18	32.255	14526
7/25/2016	12:30 PM	32.21	32.24	32.19	32.23	4900
7/25/2016	12:31 PM	32.22	32.23	32.2	32.2	3000
7/25/2016	12:32 PM	32.24	32.25	32.22	32.23	5570
7/25/2016	12:33 PM	32.23	32.23	32.2	32.21	1200
7/25/2016	12:34 PM	32.22	32.24	32.22	32.23	1000
7/25/2016	12:35 PM	32.22	32.27	32.22	32.24	7200
7/25/2016	12:36 PM	32.21	32.25	32.19	32.22	6300
7/25/2016	12:37 PM	32.23	32.25	32.2	32.23	14213
7/25/2016	12:38 PM	32.18	32.23	32.18	32.23	5425
7/25/2016	12:39 PM	32.18	32.2	32.16	32.18	5312
7/25/2016	12:40 PM	32.16	32.21	32.16	32.21	4688
7/25/2016	12:41 PM	32.1	32.16	32.07	32.16	21087
7/25/2016	12:42 PM	32.07	32.1	32.06	32.09	11265
7/25/2016	12:43 PM	32.03	32.09	32.03	32.09	3366
7/25/2016	12:44 PM	32.1	32.1	31.96	32.02	10149
7/25/2016	12:45 PM	32.11	32.12	32.08	32.09	7775
7/25/2016	12:46 PM	31.9	32.1	31.89	32.1	11751
7/25/2016	12:47 PM	31.87	31.93	31.87	31.89	12600
7/25/2016	12:48 PM	31.81	31.88	31.77	31.87	10950
7/25/2016	12:49 PM	31.7	31.79	31.7	31.79	17691
7/25/2016	12:50 PM	31.57	31.73	31.57	31.7	24536
7/25/2016	12:51 PM	31.5	31.58	31.47	31.58	31301
7/25/2016	12:52 PM	31.56	31.57	31.5	31.51	16275
7/25/2016	12:53 PM	31.6	31.62	31.55	31.55	10673
7/25/2016	12:54 PM	31.55	31.61	31.53	31.6	11800
7/25/2016	12:55 PM	31.56	31.59	31.55	31.55	2839
7/25/2016	12:56 PM	31.59	31.6	31.55	31.55	11663
7/25/2016	12:57 PM	31.57	31.59	31.56	31.58	1232
7/25/2016	12:58 PM	31.6	31.6	31.57	31.57	7618
7/25/2016	12:59 PM	31.57	31.6	31.57	31.6	3075
7/25/2016	1:00 PM	31.57	31.62	31.57	31.57	3100
7/25/2016	1:01 PM	31.58	31.6	31.54	31.57	8237
7/25/2016	1:02 PM	31.55	31.59	31.55	31.59	2801
7/25/2016	1:03 PM	31.54	31.55	31.54	31.55	1600
7/25/2016	1:04 PM	31.55	31.55	31.53	31.535	4962
7/25/2016	1:05 PM	31.68	31.68	31.54	31.54	6170
7/25/2016	1:06 PM	31.58	31.68	31.57	31.67	6700
7/25/2016	1:07 PM	31.61	31.66	31.58	31.58	12775
7/25/2016	1:08 PM	31.63	31.66	31.6	31.62	3241
7/25/2016	1:09 PM	31.67	31.7	31.66	31.67	4120
7/25/2016	1:10 PM	31.73	31.78	31.7	31.7	10934
7/25/2016	1:11 PM	31.72	31.77	31.71	31.72	2200
7/25/2016	1:12 PM	31.71	31.75	31.67	31.73	6550
7/25/2016	1:13 PM	31.68	31.72	31.67	31.71	5624
7/25/2016	1:14 PM	31.68	31.69	31.61	31.68	9304
7/25/2016	1:15 PM	31.74	31.76	31.7	31.7	9500
7/25/2016	1:16 PM	31.76	31.77	31.71	31.71	2300
7/25/2016	1:17 PM	31.71	31.8	31.71	31.78	5460
7/25/2016	1:18 PM	31.71	31.74	31.69	31.7	11885
7/25/2016	1:19 PM	31.68	31.73	31.68	31.72	10334
7/25/2016	1:20 PM	31.68	31.68	31.56	31.67	15562
7/25/2016	1:21 PM	31.61	31.69	31.61	31.66	3500
7/25/2016	1:22 PM	31.615	31.64	31.615	31.63	2100
7/25/2016	1:23 PM	31.54	31.65	31.53	31.61	8019
7/25/2016	1:24 PM	31.56	31.58	31.55	31.55	1900
7/25/2016	1:25 PM	31.58	31.58	31.54	31.56	4372
7/25/2016	1:26 PM	31.51	31.56	31.49	31.56	10915
7/25/2016	1:27 PM	31.5	31.51	31.48	31.5	6200
7/25/2016	1:28 PM	31.34	31.49	31.34	31.49	17648
7/25/2016	1:29 PM	31.37	31.37	31.34	31.36	9426
7/25/2016	1:30 PM	31.35	31.38	31.31	31.36	11240
7/25/2016	1:31 PM	31.33	31.36	31.33	31.35	9203
7/25/2016	1:32 PM	31.4	31.4	31.32	31.32	8206
7/25/2016	1:33 PM	31.53	31.55	31.4	31.4	17595
7/25/2016	1:34 PM	31.49	31.53	31.44	31.53	9309
7/25/2016	1:35 PM	31.47	31.505	31.47	31.5	1800
7/25/2016	1:36 PM	31.52	31.54	31.46	31.46	4625
7/25/2016	1:37 PM	31.545	31.545	31.49	31.51	4630
7/25/2016	1:38 PM	31.56	31.6	31.56	31.56	24260
7/25/2016	1:39 PM	31.51	31.57	31.51	31.57	2150
7/25/2016	1:40 PM	31.42	31.55	31.41	31.55	8152
7/25/2016	1:41 PM	31.45	31.5	31.41	31.415	3949
7/25/2016	1:42 PM	31.48	31.5	31.45	31.46	3985
7/25/2016	1:43 PM	31.49	31.54	31.46	31.47	5400
7/25/2016	1:44 PM	31.45	31.49	31.39	31.49	6051
7/25/2016	1:45 PM	31.51	31.51	31.4	31.45	4500
7/25/2016	1:46 PM	31.44	31.51	31.43	31.51	3600
7/25/2016	1:47 PM	31.44	31.45	31.43	31.44	2012
7/25/2016	1:48 PM	31.5	31.53	31.42	31.45	5900
7/25/2016	1:49 PM	31.52	31.53	31.5	31.53	6200
7/25/2016	1:50 PM	31.55	31.57	31.49	31.53	7499
7/25/2016	1:51 PM	31.44	31.525	31.42	31.525	7105
7/25/2016	1:52 PM	31.48	31.49	31.44	31.47	4400
7/25/2016	1:53 PM	31.47	31.53	31.47	31.51	4512
7/25/2016	1:54 PM	31.47	31.47	31.45	31.46	1824
7/25/2016	1:55 PM	31.39	31.43	31.38	31.43	8126
7/25/2016	1:56 PM	31.37	31.39	31.37	31.384	15970
7/25/2016	1:57 PM	31.34	31.4	31.33	31.38	5812
7/25/2016	1:58 PM	31.35	31.36	31.34	31.35	1600
7/25/2016	1:59 PM	31.34	31.38	31.33	31.36	5201
7/25/2016	2:00 PM	31.35	31.36	31.34	31.35	900
7/25/2016	2:01 PM	31.35	31.374	31.35	31.35	3100
7/25/2016	2:02 PM	31.34	31.35	31.34	31.34	1454
7/25/2016	2:03 PM	31.32	31.34	31.32	31.33	2100
7/25/2016	2:04 PM	31.3	31.34	31.3	31.32	4954
7/25/2016	2:05 PM	31.29	31.31	31.28	31.31	8326
7/25/2016	2:06 PM	31.31	31.31	31.28	31.29	23525
7/25/2016	2:07 PM	31.33	31.34	31.315	31.315	1300
7/25/2016	2:08 PM	31.31	31.34	31.31	31.32	2800
7/25/2016	2:09 PM	31.144	31.3	31.14	31.3	18293
7/25/2016	2:10 PM	31.17	31.19	31.13	31.155	6434
7/25/2016	2:11 PM	31.21	31.21	31.15	31.17	12983
7/25/2016	2:12 PM	31.19	31.23	31.19	31.22	5650
7/25/2016	2:13 PM	31.17	31.18	31.16	31.18	3250
7/25/2016	2:14 PM	31.18	31.2	31.17	31.19	3300
7/25/2016	2:15 PM	31.19	31.2	31.18	31.18	4550
7/25/2016	2:16 PM	31.16	31.194	31.16	31.194	850
7/25/2016	2:17 PM	31.21	31.32	31.17	31.17	17250
7/25/2016	2:18 PM	31.24	31.29	31.21	31.21	4400
7/25/2016	2:19 PM	31.195	31.26	31.19	31.24	4400
7/25/2016	2:20 PM	31.22	31.23	31.17	31.2	10779
7/25/2016	2:21 PM	31.22	31.27	31.22	31.24	4900
7/25/2016	2:22 PM	31.16	31.22	31.15	31.22	1500
7/25/2016	2:23 PM	31.22	31.22	31.16	31.17	6410
7/25/2016	2:24 PM	31.23	31.23	31.23	31.23	600
7/25/2016	2:25 PM	31.22	31.22	31.2	31.21	750
7/25/2016	2:26 PM	31.2	31.22	31.17	31.21	5307
7/25/2016	2:27 PM	31.19	31.23	31.14	31.22	8017
7/25/2016	2:28 PM	31.32	31.34	31.19	31.2	9867
7/25/2016	2:29 PM	31.26	31.33	31.2	31.32	15942
7/25/2016	2:30 PM	31.23	31.32	31.23	31.28	4600
7/25/2016	2:31 PM	31.2	31.24	31.18	31.23	6000
7/25/2016	2:32 PM	31.11	31.2	31.08	31.2	19042
7/25/2016	2:33 PM	31.1	31.13	31.03	31.12	18994
7/25/2016	2:34 PM	31.14	31.18	31.11	31.11	7597
7/25/2016	2:35 PM	31	31.12	31	31.12	10441
7/25/2016	2:36 PM	31.01	31.05	31.01	31.01	5322
7/25/2016	2:37 PM	31.03	31.04	31.01	31.01	1700
7/25/2016	2:38 PM	31.13	31.14	31.038	31.038	8625
7/25/2016	2:39 PM	31.17	31.2	31.11	31.13	6600
7/25/2016	2:40 PM	31.11	31.19	31.09	31.16	7613
7/25/2016	2:41 PM	31.02	31.13	31.02	31.1	4900
7/25/2016	2:42 PM	31.07	31.07	31.03	31.04	3280
7/25/2016	2:43 PM	30.9	31.06	30.88	31.06	28765
7/25/2016	2:44 PM	30.9	30.92	30.86	30.89	5700
7/25/2016	2:45 PM	30.88	30.95	30.88	30.9	5689
7/25/2016	2:46 PM	31.01	31.02	30.88	30.88	12571
7/25/2016	2:47 PM	31.04	31.04	31	31.03	7429
7/25/2016	2:48 PM	30.9	31.03	30.9	31.02	8800
7/25/2016	2:49 PM	30.87	30.91	30.86	30.89	9814
7/25/2016	2:50 PM	30.82	30.86	30.78	30.86	9066
7/25/2016	2:51 PM	30.83	30.87	30.81	30.82	7727
7/25/2016	2:52 PM	30.84	30.86	30.83	30.83	5000
7/25/2016	2:53 PM	30.85	30.86	30.83	30.86	3000
7/25/2016	2:54 PM	30.82	30.85	30.82	30.85	1328
7/25/2016	2:55 PM	30.86	30.87	30.78	30.81	6940
7/25/2016	2:56 PM	30.86	30.87	30.85	30.85	1150
7/25/2016	2:57 PM	30.89	30.89	30.85	30.85	1900
7/25/2016	2:58 PM	30.87	30.9	30.87	30.88	6589
7/25/2016	2:59 PM	30.88	30.91	30.85	30.87	5175
7/25/2016	3:00 PM	30.91	30.92	30.86	30.88	6400
7/25/2016	3:01 PM	30.87	30.9	30.86	30.9	13788
7/25/2016	3:02 PM	30.82	30.87	30.8	30.87	12050
7/25/2016	3:03 PM	30.87	30.87	30.83	30.83	2446
7/25/2016	3:04 PM	30.82	30.86	30.82	30.86	2700
7/25/2016	3:05 PM	30.86	30.86	30.84	30.84	700
7/25/2016	3:06 PM	30.89	30.91	30.84	30.85	5573
7/25/2016	3:07 PM	30.9	30.96	30.86	30.88	21852
7/25/2016	3:08 PM	30.94	30.95	30.89	30.89	1900
7/25/2016	3:09 PM	30.91	30.94	30.87	30.94	5300
7/25/2016	3:10 PM	30.95	30.95	30.89	30.92	1800
7/25/2016	3:11 PM	30.9	30.93	30.89	30.93	800
7/25/2016	3:12 PM	30.92	30.95	30.91	30.94	1556
7/25/2016	3:13 PM	30.9	30.97	30.88	30.93	6400
7/25/2016	3:14 PM	30.89	30.92	30.89	30.89	1200
7/25/2016	3:15 PM	30.9	30.95	30.88	30.9	8020
7/25/2016	3:16 PM	30.89	30.95	30.87	30.92	3850
7/25/2016	3:17 PM	30.89	30.89	30.85	30.89	11550
7/25/2016	3:18 PM	30.92	30.92	30.88	30.9	5295
7/25/2016	3:19 PM	30.89	30.935	30.89	30.93	4935
7/25/2016	3:20 PM	30.9	30.91	30.9	30.9	834
7/25/2016	3:21 PM	30.91	30.96	30.91	30.91	4475
7/25/2016	3:22 PM	30.9	30.92	30.88	30.9	4750
7/25/2016	3:23 PM	30.72	30.9	30.72	30.9	28884
7/25/2016	3:24 PM	30.69	30.73	30.67	30.72	13526
7/25/2016	3:25 PM	30.68	30.69	30.66	30.69	7084
7/25/2016	3:26 PM	30.665	30.704	30.65	30.69	35906
7/25/2016	3:27 PM	30.66	30.67	30.66	30.66	1500
7/25/2016	3:28 PM	30.64	30.68	30.64	30.65	2550
7/25/2016	3:29 PM	30.59	30.65	30.52	30.65	15563
7/25/2016	3:30 PM	30.53	30.58	30.52	30.58	12230
7/25/2016	3:31 PM	30.53	30.535	30.47	30.53	30012
7/25/2016	3:32 PM	30.47	30.53	30.47	30.52	8519
7/25/2016	3:33 PM	30.32	30.48	30.32	30.48	20619
7/25/2016	3:34 PM	30.18	30.33	30.18	30.33	22018
7/25/2016	3:35 PM	30.3	30.33	30.17	30.17	24367
7/25/2016	3:36 PM	30.26	30.3	30.24	30.3	7700
7/25/2016	3:37 PM	30.3	30.33	30.27	30.27	6100
7/25/2016	3:38 PM	30.35	30.35	30.27	30.3	3977
7/25/2016	3:39 PM	30.32	30.35	30.31	30.35	2500
7/25/2016	3:40 PM	30.32	30.33	30.31	30.33	1712
7/25/2016	3:41 PM	30.18	30.31	30.18	30.3	11341
7/25/2016	3:42 PM	30.33	30.33	30.15	30.17	15652
7/25/2016	3:43 PM	30.29	30.36	30.28	30.32	8231
7/25/2016	3:44 PM	30.35	30.35	30.29	30.29	2332
7/25/2016	3:45 PM	30.33	30.35	30.29	30.33	7162
7/25/2016	3:46 PM	30.34	30.39	30.31	30.35	15967
7/25/2016	3:47 PM	30.33	30.33	30.32	30.32	2000
7/25/2016	3:48 PM	30.22	30.33	30.2	30.33	12309
7/25/2016	3:49 PM	30.2	30.21	30.16	30.21	9080
7/25/2016	3:50 PM	30.14	30.2	30.13	30.18	10885
7/25/2016	3:51 PM	30.3	30.3	30.15	30.15	19567
7/25/2016	3:52 PM	30.33	30.34	30.27	30.31	11684
7/25/2016	3:53 PM	30.34	30.35	30.3	30.35	9381
7/25/2016	3:54 PM	30.32	30.35	30.31	30.34	6962
7/25/2016	3:55 PM	30.23	30.34	30.22	30.32	8547
7/25/2016	3:56 PM	30.25	30.26	30.175	30.23	18153
7/25/2016	3:57 PM	30.26	30.31	30.21	30.25	17966
7/25/2016	3:58 PM	30.27	30.28	30.2	30.25	21115
7/25/2016	3:59 PM	30.24	30.28	30.225	30.27	15269
7/25/2016	4:00 PM	30.19	30.28	30.15	30.27	36680
7/26/2016	9:31 AM	30.13	30.21	30.12	30.2	12910
7/26/2016	9:32 AM	30.12	30.21	30.12	30.14	20315
7/26/2016	9:33 AM	30.02	30.17	30.02	30.13	26913
7/26/2016	9:34 AM	30.025	30.12	29.985	30.03	41963
7/26/2016	9:35 AM	29.95	30.03	29.95	30.02	19387
7/26/2016	9:36 AM	29.97	29.98	29.86	29.95	26331
7/26/2016	9:37 AM	29.93	29.99	29.9	29.98	17537
7/26/2016	9:38 AM	29.92	29.94	29.9	29.92	6904
7/26/2016	9:39 AM	29.81	29.91	29.78	29.91	30868
7/26/2016	9:40 AM	29.84	29.85	29.8	29.8	19445
7/26/2016	9:41 AM	29.74	29.83	29.69	29.83	32557
7/26/2016	9:42 AM	29.78	29.83	29.73	29.74	17360
7/26/2016	9:43 AM	29.78	29.82	29.74	29.77	12976
7/26/2016	9:44 AM	29.8	29.82	29.74	29.78	14074
7/26/2016	9:45 AM	29.73	29.87	29.73	29.8	24802
7/26/2016	9:46 AM	29.85	29.86	29.7	29.73	30143
7/26/2016	9:47 AM	29.81	29.85	29.76	29.85	28066
7/26/2016	9:48 AM	29.77	29.82	29.7	29.8	21734
7/26/2016	9:49 AM	29.72	29.77	29.69	29.76	14450
7/26/2016	9:50 AM	29.65	29.74	29.62	29.715	33303
7/26/2016	9:51 AM	29.62	29.68	29.59	29.64	15438
7/26/2016	9:52 AM	29.645	29.66	29.62	29.62	10545
7/26/2016	9:53 AM	29.64	29.67	29.615	29.65	25437
7/26/2016	9:54 AM	29.65	29.68	29.61	29.63	13482
7/26/2016	9:55 AM	29.79	29.82	29.65	29.65	20884
7/26/2016	9:56 AM	29.93	29.97	29.78	29.79	32967
7/26/2016	9:57 AM	29.98	30.01	29.93	29.93	31530
7/26/2016	9:58 AM	29.98	30	29.97	29.98	8400
7/26/2016	9:59 AM	29.82	29.98	29.82	29.98	6134
7/26/2016	10:00 AM	29.85	29.86	29.82	29.82	8352
7/26/2016	10:01 AM	29.76	29.83	29.69	29.83	17516
7/26/2016	10:02 AM	29.69	29.8	29.65	29.8	28888
7/26/2016	10:03 AM	29.9	29.93	29.62	29.67	22618
7/26/2016	10:04 AM	29.76	29.91	29.74	29.89	14379
7/26/2016	10:05 AM	29.76	29.8	29.76	29.78	8450
7/26/2016	10:06 AM	29.8	29.8	29.75	29.77	7045
7/26/2016	10:07 AM	29.79	29.8	29.74	29.79	10215
7/26/2016	10:08 AM	29.83	29.87	29.78	29.78	22150
7/26/2016	10:09 AM	29.96	29.97	29.8	29.8	9129
7/26/2016	10:10 AM	29.96	29.99	29.95	29.96	7550
7/26/2016	10:11 AM	29.91	29.96	29.83	29.96	18931
7/26/2016	10:12 AM	29.99	30.01	29.92	29.92	13995
7/26/2016	10:13 AM	30.11	30.12	29.97	29.99	27925
7/26/2016	10:14 AM	30.01	30.115	29.99	30.1	22688
7/26/2016	10:15 AM	29.97	30.01	29.93	30	16694
7/26/2016	10:16 AM	30	30.02	29.98	29.98	8931
7/26/2016	10:17 AM	29.94	30.02	29.92	30.01	9332
7/26/2016	10:18 AM	29.91	29.985	29.88	29.95	10950
7/26/2016	10:19 AM	29.88	29.96	29.86	29.92	8900
7/26/2016	10:20 AM	29.96	29.98	29.84	29.87	13008
7/26/2016	10:21 AM	29.9	29.95	29.87	29.95	6900
7/26/2016	10:22 AM	29.95	29.95	29.89	29.9	6076
7/26/2016	10:23 AM	29.97	29.99	29.93	29.95	12734
7/26/2016	10:24 AM	29.92	29.95	29.9	29.95	11590
7/26/2016	10:25 AM	29.8	29.92	29.8	29.92	40605
7/26/2016	10:26 AM	29.83	29.84	29.79	29.8	7801
7/26/2016	10:27 AM	29.76	29.86	29.76	29.84	20507
7/26/2016	10:28 AM	29.8	29.82	29.76	29.77	9606
7/26/2016	10:29 AM	29.78	29.8	29.74	29.79	25183
7/26/2016	10:30 AM	29.78	29.82	29.77	29.79	9619
7/26/2016	10:31 AM	29.73	29.77	29.71	29.77	4660
7/26/2016	10:32 AM	29.77	29.77	29.73	29.73	2969
7/26/2016	10:33 AM	29.81	29.87	29.76	29.77	35280
7/26/2016	10:34 AM	29.83	29.85	29.77	29.81	14855
7/26/2016	10:35 AM	29.8	29.85	29.79	29.83	7200
7/26/2016	10:36 AM	29.78	29.81	29.78	29.8	4927
7/26/2016	10:37 AM	29.77	29.79	29.74	29.77	10500
7/26/2016	10:38 AM	29.77	29.8	29.77	29.77	7240
7/26/2016	10:39 AM	29.79	29.81	29.75	29.78	5955
7/26/2016	10:40 AM	29.79	29.82	29.79	29.79	6945
7/26/2016	10:41 AM	29.78	29.8	29.77	29.79	8254
7/26/2016	10:42 AM	29.88	29.88	29.77	29.77	14779
7/26/2016	10:43 AM	29.83	29.89	29.82	29.885	10461
7/26/2016	10:44 AM	29.82	29.92	29.82	29.84	22320
7/26/2016	10:45 AM	29.78	29.83	29.76	29.82	7610
7/26/2016	10:46 AM	29.7	29.77	29.7	29.77	13007
7/26/2016	10:47 AM	29.74	29.75	29.7	29.705	6638
7/26/2016	10:48 AM	29.72	29.76	29.71	29.74	6576
7/26/2016	10:49 AM	29.75	29.76	29.73	29.74	2635
7/26/2016	10:50 AM	29.77	29.77	29.73	29.74	6024
7/26/2016	10:51 AM	29.79	29.82	29.74	29.76	17918
7/26/2016	10:52 AM	29.78	29.79	29.77	29.78	4911
7/26/2016	10:53 AM	29.84	29.84	29.79	29.8	10002
7/26/2016	10:54 AM	29.96	29.96	29.84	29.84	17800
7/26/2016	10:55 AM	30.32	30.39	29.96	29.96	76640
7/26/2016	10:56 AM	30.55	30.56	30.32	30.32	65568
7/26/2016	10:57 AM	30.29	30.56	30.29	30.54	45177
7/26/2016	10:58 AM	30.28	30.34	30.2	30.28	26798
7/26/2016	10:59 AM	30.48	30.48	30.17	30.26	44623
7/26/2016	11:00 AM	30.92	30.95	30.49	30.49	60674
7/26/2016	11:01 AM	30.71	31	30.7	30.92	61128
7/26/2016	11:02 AM	30.79	30.82	30.58	30.71	37569
7/26/2016	11:03 AM	30.74	30.83	30.65	30.79	51101
7/26/2016	11:04 AM	30.63	30.83	30.59	30.75	44495
7/26/2016	11:05 AM	30.72	30.72	30.61	30.65	19250
7/26/2016	11:06 AM	30.67	30.85	30.66	30.74	23712
7/26/2016	11:07 AM	30.83	30.85	30.66	30.67	14909
7/26/2016	11:08 AM	30.73	30.86	30.72	30.83	22439
7/26/2016	11:09 AM	30.89	30.97	30.73	30.73	25740
7/26/2016	11:10 AM	30.85	30.93	30.84	30.91	12899
7/26/2016	11:11 AM	30.91	30.91	30.85	30.86	19213
7/26/2016	11:12 AM	31.04	31.05	30.9	30.91	47595
7/26/2016	11:13 AM	31.24	31.33	31.02	31.04	50673
7/26/2016	11:14 AM	31.2	31.26	31.13	31.21	16740
7/26/2016	11:15 AM	30.93	31.24	30.92	31.22	24600
7/26/2016	11:16 AM	30.91	30.99	30.87	30.9	21544
7/26/2016	11:17 AM	31	31.01	30.9	30.92	21074
7/26/2016	11:18 AM	30.78	31	30.76	31	18338
7/26/2016	11:19 AM	30.7	30.87	30.66	30.8	26549
7/26/2016	11:20 AM	30.7	30.72	30.65	30.68	6750
7/26/2016	11:21 AM	30.83	30.83	30.7	30.7	14706
7/26/2016	11:22 AM	30.85	30.87	30.82	30.82	6851
7/26/2016	11:23 AM	30.67	30.9	30.67	30.87	15556
7/26/2016	11:24 AM	30.58	30.69	30.52	30.67	16530
7/26/2016	11:25 AM	30.56	30.63	30.54	30.54	8400
7/26/2016	11:26 AM	30.58	30.58	30.47	30.56	8724
7/26/2016	11:27 AM	30.51	30.59	30.51	30.59	5171
7/26/2016	11:28 AM	30.64	30.65	30.53	30.53	7400
7/26/2016	11:29 AM	30.49	30.65	30.48	30.63	10288
7/26/2016	11:30 AM	30.33	30.55	30.33	30.51	19453
7/26/2016	11:31 AM	30.34	30.39	30.3	30.34	17913
7/26/2016	11:32 AM	30.36	30.37	30.3	30.34	24105
7/26/2016	11:33 AM	30.36	30.39	30.29	30.37	14336
7/26/2016	11:34 AM	30.34	30.39	30.32	30.36	6006
7/26/2016	11:35 AM	30.37	30.42	30.34	30.38	5600
7/26/2016	11:36 AM	30.15	30.36	30.15	30.36	39732
7/26/2016	11:37 AM	30.23	30.27	30.13	30.15	25990
7/26/2016	11:38 AM	30.27	30.31	30.18	30.24	11716
7/26/2016	11:39 AM	30.16	30.28	30.15	30.27	4652
7/26/2016	11:40 AM	30.16	30.22	30.14	30.15	17358
7/26/2016	11:41 AM	30.17	30.2	30.14	30.155	10981
7/26/2016	11:42 AM	30.11	30.15	30.1	30.135	4450
7/26/2016	11:43 AM	30.11	30.13	30.05	30.12	38504
7/26/2016	11:44 AM	30.14	30.14	30.08	30.11	3675
7/26/2016	11:45 AM	30.21	30.25	30.12	30.13	23463
7/26/2016	11:46 AM	30.16	30.2	30.13	30.2	6100
7/26/2016	11:47 AM	30.18	30.18	30.15	30.16	4380
7/26/2016	11:48 AM	30.23	30.23	30.18	30.18	5358
7/26/2016	11:49 AM	30.12	30.21	30.065	30.21	9139
7/26/2016	11:50 AM	30.13	30.13	30.07	30.1	7350
7/26/2016	11:51 AM	29.885	30.165	29.88	30.13	44316
7/26/2016	11:52 AM	29.91	29.93	29.8	29.885	22725
7/26/2016	11:53 AM	29.97	29.98	29.9	29.9	10124
7/26/2016	11:54 AM	29.96	30	29.925	29.96	10712
7/26/2016	11:55 AM	30.02	30.04	29.94	29.98	7540
7/26/2016	11:56 AM	30.02	30.03	29.98	29.98	5475
7/26/2016	11:57 AM	29.96	30.03	29.9	30.02	10743
7/26/2016	11:58 AM	29.98	29.98	29.91	29.95	2800
7/26/2016	11:59 AM	29.98	30.01	29.97	30	6007
7/26/2016	12:00 PM	29.94	30.01	29.94	29.95	3900
7/26/2016	12:01 PM	29.89	29.92	29.82	29.92	22891
7/26/2016	12:02 PM	29.97	29.97	29.87	29.895	8257
7/26/2016	12:03 PM	29.9	30	29.89	29.97	4696
7/26/2016	12:04 PM	29.97	29.97	29.91	29.91	1500
7/26/2016	12:05 PM	29.95	30	29.94	29.99	7614
7/26/2016	12:06 PM	29.9	29.94	29.88	29.94	6170
7/26/2016	12:07 PM	29.87	29.89	29.84	29.89	12554
7/26/2016	12:08 PM	29.86	29.91	29.85	29.88	6263
7/26/2016	12:09 PM	29.9	29.93	29.86	29.86	4700
7/26/2016	12:10 PM	29.9	29.95	29.89	29.9	5571
7/26/2016	12:11 PM	29.97	29.97	29.94	29.94	2911
7/26/2016	12:12 PM	29.98	30	29.94	29.97	5751
7/26/2016	12:13 PM	29.97	30	29.97	29.98	6318
7/26/2016	12:14 PM	29.99	29.99	29.95	29.95	4100
7/26/2016	12:15 PM	29.99	30.03	29.96	30.005	6500
7/26/2016	12:16 PM	30	30	29.95	29.97	2000
7/26/2016	12:17 PM	29.98	30.015	29.97	29.98	3100
7/26/2016	12:18 PM	29.87	29.97	29.86	29.96	9650
7/26/2016	12:19 PM	29.82	29.96	29.82	29.86	20995
7/26/2016	12:20 PM	29.83	29.89	29.83	29.83	2900
7/26/2016	12:21 PM	29.74	29.82	29.74	29.82	19462
7/26/2016	12:22 PM	29.73	29.785	29.73	29.73	13468
7/26/2016	12:23 PM	29.76	29.79	29.76	29.77	4600
7/26/2016	12:24 PM	29.81	29.835	29.77	29.77	13248
7/26/2016	12:25 PM	29.81	29.84	29.81	29.81	3675
7/26/2016	12:26 PM	29.8	29.82	29.78	29.78	3650
7/26/2016	12:27 PM	29.81	29.82	29.74	29.8	11249
7/26/2016	12:28 PM	29.8	29.84	29.8	29.81	3511
7/26/2016	12:29 PM	29.85	29.88	29.795	29.795	4600
7/26/2016	12:30 PM	29.85	29.85	29.8	29.83	7681
7/26/2016	12:31 PM	29.83	29.86	29.82	29.83	3156
7/26/2016	12:32 PM	29.84	29.84	29.83	29.84	1900
7/26/2016	12:33 PM	29.83	29.89	29.83	29.84	5650
7/26/2016	12:34 PM	29.82	29.82	29.78	29.81	5100
7/26/2016	12:35 PM	29.82	29.82	29.8	29.81	1200
7/26/2016	12:36 PM	29.84	29.88	29.82	29.82	6478
7/26/2016	12:37 PM	29.79	29.825	29.78	29.82	8450
7/26/2016	12:38 PM	29.8	29.83	29.8	29.81	2900
7/26/2016	12:39 PM	29.8	29.8	29.77	29.79	5148
7/26/2016	12:40 PM	29.76	29.8	29.76	29.8	1000
7/26/2016	12:41 PM	29.81	29.81	29.76	29.76	3000
7/26/2016	12:42 PM	29.8	29.82	29.79	29.8	2306
7/26/2016	12:43 PM	29.84	29.85	29.81	29.81	4215
7/26/2016	12:44 PM	29.81	29.85	29.78	29.83	6972
7/26/2016	12:45 PM	29.79	29.8	29.77	29.79	6160
7/26/2016	12:46 PM	29.82	29.82	29.79	29.79	2521
7/26/2016	12:47 PM	29.83	29.83	29.79	29.79	5525
7/26/2016	12:48 PM	29.81	29.83	29.81	29.83	1400
7/26/2016	12:49 PM	29.78	29.8	29.75	29.8	16650
7/26/2016	12:50 PM	29.8	29.8	29.77	29.77	1900
7/26/2016	12:51 PM	29.805	29.81	29.77	29.78	2400
7/26/2016	12:52 PM	29.9	29.91	29.77	29.81	18050
7/26/2016	12:53 PM	29.92	29.93	29.83	29.91	15431
7/26/2016	12:54 PM	29.96	29.96	29.9	29.92	3168
7/26/2016	12:55 PM	29.96	29.96	29.94	29.96	1369
7/26/2016	12:56 PM	29.95	29.98	29.95	29.98	2400
7/26/2016	12:57 PM	29.9	29.94	29.89	29.94	6603
7/26/2016	12:58 PM	29.95	29.97	29.9	29.91	4300
7/26/2016	12:59 PM	29.94	29.96	29.93	29.93	1400
7/26/2016	1:00 PM	29.95	29.96	29.93	29.93	2800
7/26/2016	1:01 PM	29.9	29.94	29.9	29.94	3000
7/26/2016	1:02 PM	29.84	29.93	29.84	29.92	6073
7/26/2016	1:03 PM	29.94	29.94	29.83	29.84	9500
7/26/2016	1:04 PM	29.89	29.89	29.86	29.89	4500
7/26/2016	1:05 PM	29.94	29.94	29.88	29.88	3313
7/26/2016	1:06 PM	29.97	29.97	29.86	29.89	7577
7/26/2016	1:07 PM	29.94	29.97	29.93	29.97	2200
7/26/2016	1:08 PM	29.965	29.99	29.95	29.965	4784
7/26/2016	1:09 PM	29.95	29.96	29.88	29.95	4200
7/26/2016	1:10 PM	29.89	29.93	29.87	29.93	6534
7/26/2016	1:11 PM	29.94	29.95	29.91	29.91	1350
7/26/2016	1:12 PM	29.96	29.96	29.93	29.94	1600
7/26/2016	1:13 PM	29.95	29.95	29.92	29.92	2000
7/26/2016	1:14 PM	29.89	29.97	29.89	29.95	11665
7/26/2016	1:15 PM	29.88	29.88	29.84	29.88	9318
7/26/2016	1:16 PM	29.84	29.85	29.82	29.85	2300
7/26/2016	1:17 PM	29.87	29.87	29.81	29.83	2400
7/26/2016	1:18 PM	29.85	29.876	29.84	29.85	1300
7/26/2016	1:19 PM	29.84	29.85	29.83	29.84	2100
7/26/2016	1:20 PM	29.93	29.93	29.79	29.84	9807
7/26/2016	1:21 PM	30.07	30.07	29.91	29.93	17181
7/26/2016	1:22 PM	30.15	30.2	30.065	30.07	32739
7/26/2016	1:23 PM	30.28	30.29	30.2	30.2	30817
7/26/2016	1:24 PM	30.28	30.32	30.26	30.3	19347
7/26/2016	1:25 PM	30.35	30.38	30.27	30.28	27248
7/26/2016	1:26 PM	30.37	30.38	30.29	30.33	34424
7/26/2016	1:27 PM	30.3	30.39	30.28	30.39	16487
7/26/2016	1:28 PM	30.37	30.37	30.29	30.29	9724
7/26/2016	1:29 PM	30.31	30.37	30.28	30.37	5085
7/26/2016	1:30 PM	30.31	30.35	30.27	30.29	4700
7/26/2016	1:31 PM	30.3	30.35	30.284	30.35	6700
7/26/2016	1:32 PM	30.27	30.32	30.25	30.32	11627
7/26/2016	1:33 PM	30.3	30.35	30.28	30.285	7300
7/26/2016	1:34 PM	30.28	30.32	30.28	30.3	3400
7/26/2016	1:35 PM	30.16	30.29	30.14	30.27	14305
7/26/2016	1:36 PM	30.23	30.3	30.16	30.17	18206
7/26/2016	1:37 PM	30.16	30.25	30.12	30.21	14629
7/26/2016	1:38 PM	30.13	30.21	30.12	30.16	5118
7/26/2016	1:39 PM	30.14	30.16	30.12	30.12	3200
7/26/2016	1:40 PM	30.08	30.18	30.06	30.16	17076
7/26/2016	1:41 PM	29.98	30.07	29.92	30.07	15190
7/26/2016	1:42 PM	30	30	29.93	29.98	5185
7/26/2016	1:43 PM	30.04	30.04	29.98	30	5800
7/26/2016	1:44 PM	30	30.05	29.96	30.04	9700
7/26/2016	1:45 PM	29.99	30	29.97	30	2200
7/26/2016	1:46 PM	29.96	30.05	29.94	30	21891
7/26/2016	1:47 PM	29.89	29.96	29.89	29.96	8000
7/26/2016	1:48 PM	29.92	29.93	29.88	29.9	10389
7/26/2016	1:49 PM	29.93	29.93	29.88	29.92	1700
7/26/2016	1:50 PM	30.08	30.13	29.93	29.93	19550
7/26/2016	1:51 PM	30.13	30.13	30.09	30.09	2242
7/26/2016	1:52 PM	30.13	30.16	30.1	30.13	8611
7/26/2016	1:53 PM	30.18	30.23	30.15	30.15	11217
7/26/2016	1:54 PM	30.15	30.23	30.13	30.19	4911
7/26/2016	1:55 PM	30.12	30.23	30.12	30.16	4370
7/26/2016	1:56 PM	30.2	30.2	30.1	30.13	3025
7/26/2016	1:57 PM	30.03	30.2	30.03	30.2	10509
7/26/2016	1:58 PM	29.97	30.03	29.97	30.03	4997
7/26/2016	1:59 PM	30.07	30.11	29.99	30	8208
7/26/2016	2:00 PM	30.09	30.1	30.04	30.07	8028
7/26/2016	2:01 PM	30.03	30.05	29.99	30.05	4933
7/26/2016	2:02 PM	30	30.02	29.98	30.02	2375
7/26/2016	2:03 PM	30.01	30.03	29.96	29.98	1817
7/26/2016	2:04 PM	30.01	30.02	29.96	30.02	4400
7/26/2016	2:05 PM	30.13	30.15	30.03	30.05	8927
7/26/2016	2:06 PM	30.13	30.14	30.01	30.13	9400
7/26/2016	2:07 PM	30.16	30.23	30.13	30.14	13973
7/26/2016	2:08 PM	30.1	30.17	30.1	30.17	6700
7/26/2016	2:09 PM	30.14	30.16	30.05	30.14	4559
7/26/2016	2:10 PM	30.12	30.17	30.12	30.14	6100
7/26/2016	2:11 PM	30.19	30.19	30.13	30.13	1800
7/26/2016	2:12 PM	30.16	30.21	30.15	30.2	16906
7/26/2016	2:13 PM	30.32	30.32	30.15	30.17	30551
7/26/2016	2:14 PM	30.14	30.34	30.14	30.33	15501
7/26/2016	2:15 PM	30.15	30.18	30.09	30.14	8597
7/26/2016	2:16 PM	30.04	30.16	30.04	30.15	7114
7/26/2016	2:17 PM	30.12	30.13	30.04	30.04	4106
7/26/2016	2:18 PM	30.23	30.23	30.07	30.11	5300
7/26/2016	2:19 PM	30.07	30.25	30.07	30.25	6542
7/26/2016	2:20 PM	30.15	30.18	30.11	30.11	2500
7/26/2016	2:21 PM	30.09	30.15	30.05	30.14	4709
7/26/2016	2:22 PM	30.16	30.16	30.11	30.13	10386
7/26/2016	2:23 PM	30.03	30.16	30.01	30.15	6916
7/26/2016	2:24 PM	29.99	30.04	29.9	30.01	18619
7/26/2016	2:25 PM	29.96	30.01	29.9	30.01	7303
7/26/2016	2:26 PM	29.88	29.98	29.86	29.94	14060
7/26/2016	2:27 PM	29.82	29.89	29.81	29.86	8288
7/26/2016	2:28 PM	29.83	29.86	29.78	29.82	12424
7/26/2016	2:29 PM	29.81	29.84	29.8	29.83	5654
7/26/2016	2:30 PM	29.82	29.91	29.8	29.81	16975
7/26/2016	2:31 PM	29.75	29.83	29.73	29.82	18046
7/26/2016	2:32 PM	29.81	29.82	29.72	29.75	7159
7/26/2016	2:33 PM	29.81	29.86	29.75	29.815	6161
7/26/2016	2:34 PM	29.9	29.93	29.8	29.82	11260
7/26/2016	2:35 PM	29.86	29.92	29.81	29.92	8785
7/26/2016	2:36 PM	29.81	29.84	29.8	29.84	2700
7/26/2016	2:37 PM	29.81	29.84	29.71	29.81	18131
7/26/2016	2:38 PM	29.77	29.81	29.75	29.81	3645
7/26/2016	2:39 PM	29.78	29.84	29.78	29.78	6220
7/26/2016	2:40 PM	29.8	29.8	29.77	29.77	1900
7/26/2016	2:41 PM	29.69	29.77	29.63	29.77	34191
7/26/2016	2:42 PM	29.77	29.77	29.67	29.68	7745
7/26/2016	2:43 PM	29.75	29.8	29.71	29.77	8663
7/26/2016	2:44 PM	29.66	29.77	29.66	29.75	5900
7/26/2016	2:45 PM	29.69	29.74	29.62	29.65	13859
7/26/2016	2:46 PM	29.65	29.72	29.63	29.66	11034
7/26/2016	2:47 PM	29.8	29.8	29.65	29.65	8968
7/26/2016	2:48 PM	29.78	29.81	29.74	29.8	3375
7/26/2016	2:49 PM	29.79	29.79	29.77	29.77	1600
7/26/2016	2:50 PM	29.8	29.855	29.77	29.77	12767
7/26/2016	2:51 PM	29.8	29.86	29.8	29.82	2500
7/26/2016	2:52 PM	29.82	29.82	29.75	29.81	6338
7/26/2016	2:53 PM	29.85	29.88	29.79	29.8	7131
7/26/2016	2:54 PM	29.79	29.85	29.78	29.85	4926
7/26/2016	2:55 PM	29.76	29.83	29.754	29.83	6279
7/26/2016	2:56 PM	29.72	29.81	29.72	29.75	13600
7/26/2016	2:57 PM	29.71	29.76	29.69	29.72	7188
7/26/2016	2:58 PM	29.68	29.71	29.68	29.7	2300
7/26/2016	2:59 PM	29.76	29.79	29.7	29.7	3500
7/26/2016	3:00 PM	29.82	29.84	29.74	29.76	3558
7/26/2016	3:01 PM	29.77	29.83	29.76	29.82	4165
7/26/2016	3:02 PM	29.68	29.75	29.68	29.75	4900
7/26/2016	3:03 PM	29.7	29.72	29.65	29.67	12563
7/26/2016	3:04 PM	29.69	29.74	29.65	29.68	6400
7/26/2016	3:05 PM	29.75	29.75	29.66	29.67	7800
7/26/2016	3:06 PM	29.78	29.81	29.74	29.74	14378
7/26/2016	3:07 PM	29.79	29.8	29.78	29.78	4900
7/26/2016	3:08 PM	29.77	29.88	29.765	29.79	26120
7/26/2016	3:09 PM	29.76	29.77	29.74	29.77	4500
7/26/2016	3:10 PM	29.75	29.79	29.73	29.76	3800
7/26/2016	3:11 PM	29.76	29.8	29.73	29.74	4776
7/26/2016	3:12 PM	29.73	29.76	29.73	29.75	14518
7/26/2016	3:13 PM	29.72	29.73	29.66	29.73	18125
7/26/2016	3:14 PM	29.72	29.77	29.71	29.73	1612
7/26/2016	3:15 PM	29.72	29.76	29.72	29.74	2200
7/26/2016	3:16 PM	29.7	29.72	29.63	29.71	12361
7/26/2016	3:17 PM	29.78	29.79	29.72	29.72	4300
7/26/2016	3:18 PM	29.74	29.8	29.72	29.78	8867
7/26/2016	3:19 PM	29.74	29.76	29.74	29.76	2900
7/26/2016	3:20 PM	29.79	29.81	29.76	29.76	9464
7/26/2016	3:21 PM	29.76	29.78	29.73	29.77	2510
7/26/2016	3:22 PM	29.77	29.775	29.68	29.75	6924
7/26/2016	3:23 PM	29.72	29.8	29.69	29.77	10193
7/26/2016	3:24 PM	29.71	29.75	29.7	29.73	5857
7/26/2016	3:25 PM	29.69	29.75	29.68	29.7	6000
7/26/2016	3:26 PM	29.67	29.69	29.66	29.67	8900
7/26/2016	3:27 PM	29.74	29.74	29.66	29.68	7300
7/26/2016	3:28 PM	29.66	29.72	29.66	29.71	2200
7/26/2016	3:29 PM	29.69	29.69	29.64	29.67	9625
7/26/2016	3:30 PM	29.66	29.69	29.65	29.69	3043
7/26/2016	3:31 PM	29.68	29.7	29.67	29.67	1000
7/26/2016	3:32 PM	29.76	29.76	29.65	29.69	13531
7/26/2016	3:33 PM	29.7	29.78	29.68	29.75	11349
7/26/2016	3:34 PM	29.76	29.78	29.72	29.72	5167
7/26/2016	3:35 PM	29.7	29.77	29.7	29.755	3600
7/26/2016	3:36 PM	29.72	29.72	29.67	29.69	5673
7/26/2016	3:37 PM	29.68	29.725	29.66	29.725	4130
7/26/2016	3:38 PM	29.7	29.73	29.66	29.71	6387
7/26/2016	3:39 PM	29.68	29.71	29.66	29.68	3655
7/26/2016	3:40 PM	29.64	29.68	29.64	29.67	5110
7/26/2016	3:41 PM	29.65	29.67	29.63	29.63	4604
7/26/2016	3:42 PM	29.606	29.64	29.58	29.64	15385
7/26/2016	3:43 PM	29.68	29.7	29.61	29.61	14014
7/26/2016	3:44 PM	29.71	29.71	29.66	29.66	3800
7/26/2016	3:45 PM	29.67	29.71	29.67	29.71	7500
7/26/2016	3:46 PM	29.64	29.67	29.61	29.67	7879
7/26/2016	3:47 PM	29.61	29.66	29.61	29.61	9834
7/26/2016	3:48 PM	29.59	29.65	29.55	29.61	16104
7/26/2016	3:49 PM	29.57	29.61	29.57	29.59	5600
7/26/2016	3:50 PM	29.66	29.66	29.59	29.59	40680
7/26/2016	3:51 PM	29.73	29.75	29.64	29.64	19603
7/26/2016	3:52 PM	29.72	29.73	29.71	29.73	7291
7/26/2016	3:53 PM	29.73	29.77	29.72	29.72	4666
7/26/2016	3:54 PM	29.68	29.73	29.68	29.73	5013
7/26/2016	3:55 PM	29.68	29.69	29.68	29.69	2975
7/26/2016	3:56 PM	29.62	29.73	29.62	29.69	7009
7/26/2016	3:57 PM	29.64	29.68	29.61	29.61	8236
7/26/2016	3:58 PM	29.59	29.66	29.59	29.66	18543
7/26/2016	3:59 PM	29.62	29.64	29.59	29.59	5435
7/26/2016	4:00 PM	29.64	29.64	29.57	29.63	51100
7/27/2016	9:31 AM	28.9	29	28.77	28.78	27220
7/27/2016	9:32 AM	29.04	29.05	28.91	28.94	32147
7/27/2016	9:33 AM	29.17	29.2	29.04	29.06	26822
7/27/2016	9:34 AM	29.19	29.26	29.16	29.18	35173
7/27/2016	9:35 AM	29.17	29.22	29.11	29.19	15052
7/27/2016	9:36 AM	29.15	29.24	29.14	29.17	10717
7/27/2016	9:37 AM	29.08	29.2	29.06	29.16	12898
7/27/2016	9:38 AM	29.138	29.18	29.01	29.07	16450
7/27/2016	9:39 AM	28.97	29.1	28.88	29.1	32359
7/27/2016	9:40 AM	29.02	29.12	28.91	28.97	23918
7/27/2016	9:41 AM	29.18	29.21	29.02	29.02	20567
7/27/2016	9:42 AM	29.31	29.32	29.1	29.18	48126
7/27/2016	9:43 AM	29.26	29.315	29.22	29.29	19200
7/27/2016	9:44 AM	29.25	29.29	29.21	29.23	9087
7/27/2016	9:45 AM	29.22	29.28	29.17	29.24	12325
7/27/2016	9:46 AM	29.3	29.35	29.18	29.21	27161
7/27/2016	9:47 AM	29.29	29.35	29.24	29.29	13941
7/27/2016	9:48 AM	29.17	29.27	29.17	29.27	12186
7/27/2016	9:49 AM	29.27	29.29	29.17	29.17	14700
7/27/2016	9:50 AM	29.2	29.27	29.11	29.27	15368
7/27/2016	9:51 AM	29.14	29.19	29.09	29.18	13396
7/27/2016	9:52 AM	29.12	29.17	29.08	29.13	5700
7/27/2016	9:53 AM	29.03	29.16	29.03	29.14	11124
7/27/2016	9:54 AM	29.02	29.08	28.99	29.03	15324
7/27/2016	9:55 AM	29.12	29.12	28.99	29.03	15353
7/27/2016	9:56 AM	29.16	29.17	29.075	29.1	13509
7/27/2016	9:57 AM	29.07	29.16	29.06	29.16	11931
7/27/2016	9:58 AM	29.05	29.07	29.01	29.06	7225
7/27/2016	9:59 AM	29.05	29.05	29.04	29.04	3100
7/27/2016	10:00 AM	28.98	29.045	28.965	29.04	17329
7/27/2016	10:01 AM	29.11	29.12	28.98	28.99	15560
7/27/2016	10:02 AM	29.04	29.12	29.03	29.12	7320
7/27/2016	10:03 AM	29.05	29.12	28.99	29.05	60823
7/27/2016	10:04 AM	29.02	29.06	29.01	29.04	4100
7/27/2016	10:05 AM	29	29.03	29	29.01	3940
7/27/2016	10:06 AM	29.01	29.01	28.98	29	5320
7/27/2016	10:07 AM	28.99	29.02	28.98	29.02	7003
7/27/2016	10:08 AM	29.07	29.116	29	29.01	70252
7/27/2016	10:09 AM	29.15	29.15	29.07	29.08	11264
7/27/2016	10:10 AM	29.17	29.21	29.14	29.14	4627
7/27/2016	10:11 AM	29.19	29.23	29.19	29.19	6876
7/27/2016	10:12 AM	29.15	29.2	29.12	29.18	6026
7/27/2016	10:13 AM	29.16	29.18	29.09	29.13	12494
7/27/2016	10:14 AM	29.2	29.2	29.15	29.17	4300
7/27/2016	10:15 AM	29.18	29.2	29.17	29.19	4100
7/27/2016	10:16 AM	29.135	29.17	29.07	29.16	10585
7/27/2016	10:17 AM	29.1	29.15	29.07	29.14	10615
7/27/2016	10:18 AM	29.15	29.15	29.09	29.12	4300
7/27/2016	10:19 AM	29.11	29.17	29.11	29.17	4901
7/27/2016	10:20 AM	29.16	29.17	29.08	29.14	6453
7/27/2016	10:21 AM	29.16	29.19	29.15	29.17	14037
7/27/2016	10:22 AM	29.17	29.2	29.16	29.17	8115
7/27/2016	10:23 AM	29.2	29.2	29.16	29.16	4250
7/27/2016	10:24 AM	29.19	29.2	29.16	29.2	2100
7/27/2016	10:25 AM	29.16	29.18	29.14	29.18	2700
7/27/2016	10:26 AM	29.17	29.21	29.17	29.18	3330
7/27/2016	10:27 AM	29.19	29.2	29.19	29.19	1200
7/27/2016	10:28 AM	29.18	29.27	29.18	29.2	21736
7/27/2016	10:29 AM	29.19	29.22	29.17	29.17	21503
7/27/2016	10:30 AM	29.26	29.26	29.15	29.2	9620
7/27/2016	10:31 AM	29.38	29.43	29.28	29.28	23793
7/27/2016	10:32 AM	29.35	29.39	29.25	29.38	25419
7/27/2016	10:33 AM	29.4	29.4	29.25	29.34	17177
7/27/2016	10:34 AM	29.35	29.43	29.32	29.38	19151
7/27/2016	10:35 AM	29.55	29.55	29.38	29.38	12834
7/27/2016	10:36 AM	29.49	29.53	29.44	29.52	7369
7/27/2016	10:37 AM	29.48	29.51	29.4	29.47	12755
7/27/2016	10:38 AM	29.4	29.48	29.37	29.48	16399
7/27/2016	10:39 AM	29.52	29.55	29.42	29.42	41698
7/27/2016	10:40 AM	29.54	29.65	29.52	29.52	34485
7/27/2016	10:41 AM	29.79	29.79	29.55	29.55	24250
7/27/2016	10:42 AM	29.68	29.77	29.63	29.76	14973
7/27/2016	10:43 AM	29.76	29.78	29.68	29.69	12605
7/27/2016	10:44 AM	29.57	29.74	29.57	29.74	8387
7/27/2016	10:45 AM	29.72	29.74	29.56	29.57	23114
7/27/2016	10:46 AM	29.7	29.75	29.68	29.72	12297
7/27/2016	10:47 AM	29.69	29.69	29.64	29.67	21903
7/27/2016	10:48 AM	29.7	29.73	29.66	29.67	19327
7/27/2016	10:49 AM	29.65	29.725	29.65	29.71	4100
7/27/2016	10:50 AM	29.75	29.76	29.67	29.67	15067
7/27/2016	10:51 AM	29.79	29.85	29.73	29.77	26335
7/27/2016	10:52 AM	29.67	29.8	29.65	29.785	10903
7/27/2016	10:53 AM	29.61	29.67	29.57	29.665	18326
7/27/2016	10:54 AM	29.52	29.6	29.48	29.59	21363
7/27/2016	10:55 AM	29.54	29.59	29.5	29.53	9500
7/27/2016	10:56 AM	29.56	29.59	29.51	29.57	4872
7/27/2016	10:57 AM	29.57	29.6	29.52	29.58	8898
7/27/2016	10:58 AM	29.52	29.56	29.47	29.56	14352
7/27/2016	10:59 AM	29.51	29.52	29.47	29.52	3500
7/27/2016	11:00 AM	29.55	29.58	29.5	29.5	14393
7/27/2016	11:01 AM	29.58	29.64	29.54	29.56	18734
7/27/2016	11:02 AM	29.58	29.59	29.56	29.57	5805
7/27/2016	11:03 AM	29.59	29.6	29.56	29.58	2436
7/27/2016	11:04 AM	29.57	29.61	29.55	29.6	5653
7/27/2016	11:05 AM	29.495	29.56	29.44	29.56	10800
7/27/2016	11:06 AM	29.46	29.49	29.45	29.49	6000
7/27/2016	11:07 AM	29.43	29.47	29.38	29.47	20072
7/27/2016	11:08 AM	29.41	29.42	29.34	29.42	7855
7/27/2016	11:09 AM	29.4	29.42	29.33	29.405	7050
7/27/2016	11:10 AM	29.4	29.41	29.34	29.39	4895
7/27/2016	11:11 AM	29.34	29.4	29.34	29.4	3600
7/27/2016	11:12 AM	29.3	29.37	29.28	29.37	6087
7/27/2016	11:13 AM	29.35	29.39	29.29	29.29	3282
7/27/2016	11:14 AM	29.47	29.49	29.37	29.39	9478
7/27/2016	11:15 AM	29.51	29.51	29.4	29.44	9174
7/27/2016	11:16 AM	29.59	29.65	29.52	29.54	16720
7/27/2016	11:17 AM	29.46	29.61	29.46	29.6	16381
7/27/2016	11:18 AM	29.52	29.55	29.49	29.49	4000
7/27/2016	11:19 AM	29.51	29.58	29.49	29.56	8474
7/27/2016	11:20 AM	29.61	29.65	29.5	29.5	17556
7/27/2016	11:21 AM	29.64	29.71	29.62	29.62	7946
7/27/2016	11:22 AM	29.64	29.67	29.57	29.65	16832
7/27/2016	11:23 AM	29.77	29.77	29.61	29.65	16784
7/27/2016	11:24 AM	29.86	29.89	29.71	29.77	30143
7/27/2016	11:25 AM	29.67	29.86	29.67	29.86	8466
7/27/2016	11:26 AM	29.54	29.67	29.51	29.67	38809
7/27/2016	11:27 AM	29.47	29.57	29.47	29.57	24230
7/27/2016	11:28 AM	29.49	29.54	29.48	29.49	6762
7/27/2016	11:29 AM	29.61	29.63	29.47	29.51	11706
7/27/2016	11:30 AM	29.46	29.57	29.46	29.57	12513
7/27/2016	11:31 AM	29.63	29.63	29.44	29.48	10130
7/27/2016	11:32 AM	29.64	29.71	29.62	29.62	12425
7/27/2016	11:33 AM	29.61	29.69	29.61	29.63	9367
7/27/2016	11:34 AM	29.65	29.65	29.6	29.61	6020
7/27/2016	11:35 AM	29.61	29.68	29.61	29.64	9406
7/27/2016	11:36 AM	29.6	29.63	29.57	29.63	7506
7/27/2016	11:37 AM	29.69	29.69	29.6	29.6	11711
7/27/2016	11:38 AM	29.67	29.72	29.61	29.69	10503
7/27/2016	11:39 AM	29.72	29.72	29.62	29.67	10410
7/27/2016	11:40 AM	29.77	29.82	29.7	29.72	16412
7/27/2016	11:41 AM	29.76	29.79	29.74	29.78	4300
7/27/2016	11:42 AM	29.76	29.77	29.68	29.75	4709
7/27/2016	11:43 AM	29.81	29.82	29.79	29.79	6587
7/27/2016	11:44 AM	29.75	29.81	29.75	29.81	4628
7/27/2016	11:45 AM	29.68	29.77	29.68	29.75	6350
7/27/2016	11:46 AM	29.73	29.79	29.69	29.69	6818
7/27/2016	11:47 AM	29.8	29.82	29.72	29.73	7108
7/27/2016	11:48 AM	29.8	29.81	29.76	29.79	3729
7/27/2016	11:49 AM	29.76	29.79	29.72	29.77	6999
7/27/2016	11:50 AM	29.7	29.77	29.65	29.77	13267
7/27/2016	11:51 AM	29.6	29.72	29.59	29.72	18910
7/27/2016	11:52 AM	29.61	29.68	29.6	29.6	14016
7/27/2016	11:53 AM	29.62	29.66	29.6	29.64	6850
7/27/2016	11:54 AM	29.62	29.62	29.58	29.6	5300
7/27/2016	11:55 AM	29.62	29.62	29.58	29.62	6608
7/27/2016	11:56 AM	29.59	29.62	29.59	29.62	4400
7/27/2016	11:57 AM	29.61	29.62	29.57	29.58	9471
7/27/2016	11:58 AM	29.58	29.6	29.57	29.6	4200
7/27/2016	11:59 AM	29.76	29.78	29.6	29.6	20206
7/27/2016	12:00 PM	29.76	29.84	29.75	29.75	26734
7/27/2016	12:01 PM	29.8	29.84	29.78	29.79	11400
7/27/2016	12:02 PM	29.83	29.83	29.76	29.78	7389
7/27/2016	12:03 PM	29.9	29.96	29.82	29.82	19348
7/27/2016	12:04 PM	29.8	29.9	29.79	29.9	5586
7/27/2016	12:05 PM	29.87	29.87	29.78	29.78	4200
7/27/2016	12:06 PM	29.95	29.95	29.9	29.9	4900
7/27/2016	12:07 PM	29.88	29.91	29.84	29.91	5150
7/27/2016	12:08 PM	29.79	29.92	29.79	29.86	10300
7/27/2016	12:09 PM	29.86	29.87	29.79	29.81	8331
7/27/2016	12:10 PM	29.83	29.86	29.81	29.84	7875
7/27/2016	12:11 PM	29.87	29.87	29.82	29.85	4784
7/27/2016	12:12 PM	29.92	29.92	29.86	29.86	9309
7/27/2016	12:13 PM	29.92	29.98	29.87	29.93	9300
7/27/2016	12:14 PM	29.94	29.95	29.9	29.93	4819
7/27/2016	12:15 PM	29.97	29.97	29.95	29.95	2700
7/27/2016	12:16 PM	29.95	30	29.92	29.98	13992
7/27/2016	12:17 PM	29.82	29.92	29.82	29.92	8060
7/27/2016	12:18 PM	29.87	29.93	29.83	29.83	8000
7/27/2016	12:19 PM	29.86	29.9	29.86	29.86	2300
7/27/2016	12:20 PM	29.82	29.92	29.8	29.86	9150
7/27/2016	12:21 PM	29.92	29.96	29.82	29.82	3738
7/27/2016	12:22 PM	29.91	29.92	29.88	29.9	1900
7/27/2016	12:23 PM	29.87	29.91	29.86	29.91	4975
7/27/2016	12:24 PM	29.91	29.99	29.89	29.89	5228
7/27/2016	12:25 PM	29.91	29.94	29.91	29.92	700
7/27/2016	12:26 PM	29.91	29.93	29.91	29.93	1400
7/27/2016	12:27 PM	29.9	29.91	29.88	29.9	3963
7/27/2016	12:28 PM	29.91	29.91	29.87	29.88	602
7/27/2016	12:29 PM	29.91	29.92	29.85	29.92	6888
7/27/2016	12:30 PM	29.89	29.92	29.86	29.91	5120
7/27/2016	12:31 PM	30.07	30.07	29.9	29.9	27134
7/27/2016	12:32 PM	30.08	30.09	30	30.04	13300
7/27/2016	12:33 PM	30.02	30.06	30.01	30.06	4398
7/27/2016	12:34 PM	30.04	30.07	30.04	30.04	2330
7/27/2016	12:35 PM	30	30.04	30	30.04	2300
7/27/2016	12:36 PM	30.2	30.24	30.02	30.02	42492
7/27/2016	12:37 PM	30.16	30.23	30.14	30.2	11776
7/27/2016	12:38 PM	30.24	30.28	30.18	30.18	9500
7/27/2016	12:39 PM	30.18	30.26	30.18	30.22	7249
7/27/2016	12:40 PM	30.15	30.18	30.14	30.16	4300
7/27/2016	12:41 PM	30.1	30.14	30.09	30.14	6715
7/27/2016	12:42 PM	30.1	30.13	30.09	30.1	2531
7/27/2016	12:43 PM	30.08	30.1	30.06	30.1	5530
7/27/2016	12:44 PM	30.09	30.12	30.07	30.11	2510
7/27/2016	12:45 PM	30.09	30.1	30.03	30.1	3800
7/27/2016	12:46 PM	29.89	30.06	29.88	30.06	21325
7/27/2016	12:47 PM	29.95	29.96	29.91	29.91	5259
7/27/2016	12:48 PM	29.93	29.97	29.93	29.94	1775
7/27/2016	12:49 PM	29.94	29.96	29.93	29.94	1325
7/27/2016	12:50 PM	29.96	29.97	29.94	29.94	1200
7/27/2016	12:51 PM	29.94	29.965	29.94	29.96	2015
7/27/2016	12:52 PM	29.92	29.96	29.92	29.96	1900
7/27/2016	12:53 PM	29.985	29.99	29.93	29.93	3363
7/27/2016	12:54 PM	29.94	29.985	29.94	29.98	2100
7/27/2016	12:55 PM	29.97	30.07	29.96	29.96	26265
7/27/2016	12:56 PM	29.93	29.97	29.91	29.97	3700
7/27/2016	12:57 PM	29.98	29.98	29.93	29.94	3237
7/27/2016	12:58 PM	30.02	30.05	29.99	29.99	6750
7/27/2016	12:59 PM	30	30.04	29.98	30.04	9682
7/27/2016	1:00 PM	29.99	30.04	29.99	30.03	2913
7/27/2016	1:01 PM	30	30.02	29.94	30.01	7662
7/27/2016	1:02 PM	30.04	30.05	29.985	29.99	2550
7/27/2016	1:03 PM	30.09	30.09	30.04	30.04	4600
7/27/2016	1:04 PM	30.07	30.13	30.07	30.1	13150
7/27/2016	1:05 PM	30.01	30.07	30.01	30.07	7610
7/27/2016	1:06 PM	30.11	30.11	30.05	30.05	5300
7/27/2016	1:07 PM	30.1	30.1	30.07	30.09	1172
7/27/2016	1:08 PM	30.1	30.14	30.1	30.11	7499
7/27/2016	1:09 PM	30.12	30.13	30.09	30.09	1900
7/27/2016	1:10 PM	30.17	30.17	30.12	30.12	3646
7/27/2016	1:11 PM	30.22	30.24	30.15	30.15	10103
7/27/2016	1:12 PM	30.23	30.23	30.2	30.22	2184
7/27/2016	1:13 PM	30.34	30.36	30.25	30.25	14860
7/27/2016	1:14 PM	30.36	30.43	30.3	30.32	23036
7/27/2016	1:15 PM	30.37	30.41	30.33	30.36	7829
7/27/2016	1:16 PM	30.42	30.42	30.36	30.37	2400
7/27/2016	1:17 PM	30.43	30.43	30.4	30.42	3991
7/27/2016	1:18 PM	30.39	30.45	30.37	30.44	19531
7/27/2016	1:19 PM	30.29	30.39	30.29	30.38	5997
7/27/2016	1:20 PM	30.32	30.35	30.21	30.3	20882
7/27/2016	1:21 PM	30.29	30.33	30.29	30.31	1872
7/27/2016	1:22 PM	30.32	30.34	30.31	30.32	1412
7/27/2016	1:23 PM	30.3	30.32	30.27	30.32	1800
7/27/2016	1:24 PM	30.25	30.31	30.22	30.31	5600
7/27/2016	1:25 PM	30.18	30.24	30.17	30.24	10060
7/27/2016	1:26 PM	30.2	30.23	30.14	30.2	6846
7/27/2016	1:27 PM	30.2	30.22	30.18	30.2	5322
7/27/2016	1:28 PM	30.18	30.2	30.17	30.19	2600
7/27/2016	1:29 PM	30.22	30.25	30.18	30.21	7541
7/27/2016	1:30 PM	30.24	30.26	30.19	30.21	2796
7/27/2016	1:31 PM	30.3	30.3	30.22	30.24	7040
7/27/2016	1:32 PM	30.23	30.29	30.21	30.29	9600
7/27/2016	1:33 PM	30.3	30.3	30.24	30.24	10300
7/27/2016	1:34 PM	30.23	30.29	30.2	30.29	8353
7/27/2016	1:35 PM	30.15	30.2	30.15	30.2	1974
7/27/2016	1:36 PM	30.13	30.17	30.11	30.17	4921
7/27/2016	1:37 PM	30.11	30.15	30.11	30.11	1476
7/27/2016	1:38 PM	30.03	30.11	30	30.11	19022
7/27/2016	1:39 PM	30.03	30.05	29.99	30.05	5100
7/27/2016	1:40 PM	30.09	30.09	30.01	30.04	6065
7/27/2016	1:41 PM	30.07	30.12	30.07	30.07	2509
7/27/2016	1:42 PM	29.97	30.04	29.97	30.04	9800
7/27/2016	1:43 PM	30.01	30.02	29.98	29.99	2331
7/27/2016	1:44 PM	29.97	30	29.93	30	3900
7/27/2016	1:45 PM	29.87	29.97	29.86	29.95	12152
7/27/2016	1:46 PM	29.6	29.83	29.57	29.83	23264
7/27/2016	1:47 PM	29.52	29.61	29.52	29.59	17050
7/27/2016	1:48 PM	29.44	29.55	29.42	29.53	29311
7/27/2016	1:49 PM	29.55	29.56	29.43	29.44	10960
7/27/2016	1:50 PM	29.53	29.58	29.52	29.55	6006
7/27/2016	1:51 PM	29.67	29.7	29.53	29.53	11940
7/27/2016	1:52 PM	29.66	29.7	29.62	29.68	13219
7/27/2016	1:53 PM	29.7	29.7	29.61	29.64	6867
7/27/2016	1:54 PM	29.65	29.71	29.65	29.7	12250
7/27/2016	1:55 PM	29.68	29.7	29.66	29.69	1800
7/27/2016	1:56 PM	29.74	29.74	29.69	29.69	2995
7/27/2016	1:57 PM	29.67	29.77	29.67	29.75	9784
7/27/2016	1:58 PM	29.55	29.62	29.52	29.62	4758
7/27/2016	1:59 PM	29.63	29.72	29.55	29.59	11825
7/27/2016	2:00 PM	29.58	29.65	29.51	29.64	14582
7/27/2016	2:01 PM	29.9	29.9	29.54	29.57	70677
7/27/2016	2:02 PM	29.79	30.06	29.54	29.88	70839
7/27/2016	2:03 PM	29.08	29.8	29.06	29.75	57531
7/27/2016	2:04 PM	29.41	29.43	29.04	29.06	33398
7/27/2016	2:05 PM	29.64	29.72	29.44	29.45	25961
7/27/2016	2:06 PM	29.58	29.71	29.43	29.65	17131
7/27/2016	2:07 PM	29.45	29.55	29.2	29.5	14970
7/27/2016	2:08 PM	29.24	29.41	29.22	29.38	9118
7/27/2016	2:09 PM	29.31	29.32	29.19	29.26	14832
7/27/2016	2:10 PM	29.45	29.49	29.31	29.31	6710
7/27/2016	2:11 PM	29.4	29.42	29.15	29.42	20749
7/27/2016	2:12 PM	29.43	29.51	29.4	29.44	5000
7/27/2016	2:13 PM	29.41	29.61	29.41	29.49	16044
7/27/2016	2:14 PM	29.42	29.44	29.34	29.44	2654
7/27/2016	2:15 PM	29.48	29.52	29.4	29.43	3250
7/27/2016	2:16 PM	29.16	29.43	29.15	29.43	26271
7/27/2016	2:17 PM	28.92	29.22	28.92	29.2	34975
7/27/2016	2:18 PM	28.93	28.99	28.84	28.92	25589
7/27/2016	2:19 PM	28.87	28.92	28.81	28.92	27392
7/27/2016	2:20 PM	29.07	29.07	28.85	28.9	11123
7/27/2016	2:21 PM	28.83	29.04	28.803	29.02	24693
7/27/2016	2:22 PM	28.92	28.94	28.81	28.82	25533
7/27/2016	2:23 PM	28.94	28.95	28.85	28.92	17900
7/27/2016	2:24 PM	28.85	28.93	28.82	28.93	16600
7/27/2016	2:25 PM	28.9	28.92	28.81	28.83	11090
7/27/2016	2:26 PM	28.94	28.96	28.88	28.9	12850
7/27/2016	2:27 PM	29	29.02	28.92	28.94	5775
7/27/2016	2:28 PM	29.12	29.12	28.95	28.995	13581
7/27/2016	2:29 PM	28.96	29.09	28.89	29.09	15209
7/27/2016	2:30 PM	29.03	29.07	28.95	28.96	14197
7/27/2016	2:31 PM	29	29.11	28.96	29.05	24113
7/27/2016	2:32 PM	28.94	29	28.93	28.98	4092
7/27/2016	2:33 PM	28.97	29.04	28.94	28.94	2400
7/27/2016	2:34 PM	28.98	29.01	28.96	28.98	2600
7/27/2016	2:35 PM	28.98	29	28.94	28.96	4320
7/27/2016	2:36 PM	28.87	28.97	28.83	28.95	23211
7/27/2016	2:37 PM	28.82	28.87	28.81	28.87	9086
7/27/2016	2:38 PM	28.92	28.92	28.82	28.82	4329
7/27/2016	2:39 PM	28.76	29.02	28.74	28.92	40483
7/27/2016	2:40 PM	28.85	28.92	28.75	28.76	11940
7/27/2016	2:41 PM	28.91	28.92	28.83	28.84	4919
7/27/2016	2:42 PM	28.87	28.9	28.82	28.87	3900
7/27/2016	2:43 PM	28.86	28.89	28.84	28.89	1700
7/27/2016	2:44 PM	28.84	28.9	28.84	28.84	6131
7/27/2016	2:45 PM	28.77	28.86	28.74	28.84	14714
7/27/2016	2:46 PM	28.74	28.79	28.74	28.77	9075
7/27/2016	2:47 PM	28.79	28.8	28.73	28.73	4200
7/27/2016	2:48 PM	28.69	28.8	28.61	28.79	53723
7/27/2016	2:49 PM	28.69	28.74	28.66	28.69	5416
7/27/2016	2:50 PM	28.68	28.74	28.64	28.72	9402
7/27/2016	2:51 PM	28.69	28.71	28.65	28.66	4647
7/27/2016	2:52 PM	28.67	28.67	28.61	28.67	12900
7/27/2016	2:53 PM	28.59	28.69	28.59	28.69	5390
7/27/2016	2:54 PM	28.67	28.71	28.59	28.6	6031
7/27/2016	2:55 PM	28.71	28.75	28.69	28.69	9758
7/27/2016	2:56 PM	28.71	28.76	28.67	28.69	4490
7/27/2016	2:57 PM	28.7	28.75	28.7	28.72	5600
7/27/2016	2:58 PM	28.69	28.73	28.63	28.73	10915
7/27/2016	2:59 PM	28.71	28.71	28.64	28.7	3500
7/27/2016	3:00 PM	28.7	28.72	28.64	28.7	7500
7/27/2016	3:01 PM	28.57	28.69	28.57	28.69	12701
7/27/2016	3:02 PM	28.59	28.59	28.51	28.57	15720
7/27/2016	3:03 PM	28.58	28.62	28.53	28.57	8981
7/27/2016	3:04 PM	28.62	28.63	28.56	28.63	3950
7/27/2016	3:05 PM	28.55	28.6	28.51	28.6	20014
7/27/2016	3:06 PM	28.44	28.56	28.43	28.56	22731
7/27/2016	3:07 PM	28.557	28.557	28.39	28.44	19332
7/27/2016	3:08 PM	28.47	28.55	28.46	28.55	3181
7/27/2016	3:09 PM	28.46	28.495	28.46	28.49	1450
7/27/2016	3:10 PM	28.54	28.56	28.46	28.46	12000
7/27/2016	3:11 PM	28.57	28.61	28.49	28.54	15800
7/27/2016	3:12 PM	28.41	28.56	28.41	28.56	13562
7/27/2016	3:13 PM	28.39	28.44	28.38	28.42	7300
7/27/2016	3:14 PM	28.42	28.47	28.396	28.4	5056
7/27/2016	3:15 PM	28.38	28.41	28.38	28.41	4122
7/27/2016	3:16 PM	28.21	28.37	28.2	28.37	41168
7/27/2016	3:17 PM	28.18	28.21	28.12	28.2	34844
7/27/2016	3:18 PM	28.2	28.21	28.15	28.19	10375
7/27/2016	3:19 PM	28.14	28.19	28.14	28.17	7862
7/27/2016	3:20 PM	28.08	28.15	28.08	28.15	11598
7/27/2016	3:21 PM	28.18	28.22	28.07	28.08	19194
7/27/2016	3:22 PM	28.17	28.195	28.13	28.17	8939
7/27/2016	3:23 PM	28.21	28.21	28.13	28.14	7126
7/27/2016	3:24 PM	28.22	28.27	28.2	28.2	9750
7/27/2016	3:25 PM	28.12	28.21	28.11	28.21	14637
7/27/2016	3:26 PM	28.17	28.2	28.12	28.12	11900
7/27/2016	3:27 PM	28.16	28.19	28.13	28.17	5364
7/27/2016	3:28 PM	28.19	28.22	28.16	28.16	5150
7/27/2016	3:29 PM	28.12	28.18	28.11	28.17	7989
7/27/2016	3:30 PM	28.16	28.18	28.06	28.13	10198
7/27/2016	3:31 PM	28.16	28.18	28.14	28.18	10450
7/27/2016	3:32 PM	28.04	28.15	28.04	28.15	9861
7/27/2016	3:33 PM	28.06	28.08	28.03	28.04	11417
7/27/2016	3:34 PM	27.95	28.07	27.94	28.05	36552
7/27/2016	3:35 PM	27.86	28.01	27.83	27.96	46256
7/27/2016	3:36 PM	27.89	27.92	27.87	27.87	14060
7/27/2016	3:37 PM	27.89	27.92	27.88	27.9	6667
7/27/2016	3:38 PM	27.87	27.91	27.87	27.89	11025
7/27/2016	3:39 PM	27.77	27.89	27.77	27.86	16624
7/27/2016	3:40 PM	27.73	27.81	27.73	27.76	12409
7/27/2016	3:41 PM	27.77	27.77	27.7	27.74	9796
7/27/2016	3:42 PM	27.84	27.85	27.75	27.775	19381
7/27/2016	3:43 PM	27.88	27.91	27.83	27.83	4700
7/27/2016	3:44 PM	27.82	27.88	27.76	27.88	9715
7/27/2016	3:45 PM	27.92	27.92	27.81	27.83	12817
7/27/2016	3:46 PM	28.08	28.1	27.92	27.92	23733
7/27/2016	3:47 PM	28.14	28.15	28.06	28.09	20422
7/27/2016	3:48 PM	28.23	28.29	28.1	28.11	35604
7/27/2016	3:49 PM	28.24	28.3	28.23	28.26	30614
7/27/2016	3:50 PM	28.35	28.37	28.24	28.24	29873
7/27/2016	3:51 PM	28.12	28.325	28.12	28.325	29917
7/27/2016	3:52 PM	28.06	28.11	28	28.11	22859
7/27/2016	3:53 PM	28.06	28.1	28.03	28.08	7419
7/27/2016	3:54 PM	28.03	28.1	28.02	28.09	4900
7/27/2016	3:55 PM	28.21	28.21	28.02	28.03	12470
7/27/2016	3:56 PM	28.25	28.26	28.2	28.22	10499
7/27/2016	3:57 PM	28.28	28.35	28.22	28.25	42542
7/27/2016	3:58 PM	28.32	28.34	28.26	28.29	13590
7/27/2016	3:59 PM	28.2	28.33	28.15	28.31	23776
7/27/2016	4:00 PM	28.24	28.28	28.18	28.21	45607
7/28/2016	9:31 AM	28.49	28.72	28.42	28.54	41177
7/28/2016	9:32 AM	28.46	28.55	28.42	28.5	15231
7/28/2016	9:33 AM	28.38	28.49	28.33	28.47	14783
7/28/2016	9:34 AM	28.48	28.51	28.37	28.37	10369
7/28/2016	9:35 AM	28.5	28.54	28.46	28.48	8591
7/28/2016	9:36 AM	28.67	28.71	28.45	28.48	34780
7/28/2016	9:37 AM	28.9	28.9	28.64	28.67	61674
7/28/2016	9:38 AM	29.11	29.15	28.9	28.9	41607
7/28/2016	9:39 AM	28.96	29.13	28.9	29.1	42543
7/28/2016	9:40 AM	28.95	29	28.86	28.943	13149
7/28/2016	9:41 AM	28.95	29.08	28.94	28.95	36181
7/28/2016	9:42 AM	28.93	29.07	28.91	28.96	20515
7/28/2016	9:43 AM	28.81	28.94	28.74	28.92	32807
7/28/2016	9:44 AM	28.77	28.84	28.74	28.79	19426
7/28/2016	9:45 AM	28.76	28.79	28.72	28.78	13804
7/28/2016	9:46 AM	28.74	28.78	28.73	28.76	10575
7/28/2016	9:47 AM	28.74	28.76	28.7	28.73	9900
7/28/2016	9:48 AM	28.74	28.78	28.7	28.73	26150
7/28/2016	9:49 AM	28.73	28.84	28.73	28.74	22769
7/28/2016	9:50 AM	28.55	28.74	28.44	28.73	39818
7/28/2016	9:51 AM	28.42	28.55	28.42	28.55	24202
7/28/2016	9:52 AM	28.35	28.43	28.34	28.41	26632
7/28/2016	9:53 AM	28.16	28.37	28.14	28.36	48729
7/28/2016	9:54 AM	28.16	28.25	28.13	28.17	24153
7/28/2016	9:55 AM	27.97	28.15	27.94	28.15	18728
7/28/2016	9:56 AM	28.08	28.11	27.935	27.96	34333
7/28/2016	9:57 AM	28.11	28.14	28.04	28.09	17010
7/28/2016	9:58 AM	28.11	28.18	28.08	28.12	22150
7/28/2016	9:59 AM	28.15	28.15	28.08	28.09	7659
7/28/2016	10:00 AM	28.16	28.21	28.14	28.17	8527
7/28/2016	10:01 AM	28.08	28.15	28.04	28.15	13778
7/28/2016	10:02 AM	28.04	28.13	27.96	28.11	24353
7/28/2016	10:03 AM	28.06	28.08	28.01	28.02	3926
7/28/2016	10:04 AM	28.07	28.09	28.03	28.06	8487
7/28/2016	10:05 AM	28.09	28.2	28.08	28.09	13710
7/28/2016	10:06 AM	28.21	28.23	28.09	28.09	8498
7/28/2016	10:07 AM	28.1	28.19	28.09	28.19	9519
7/28/2016	10:08 AM	28.15	28.15	28.09	28.09	9712
7/28/2016	10:09 AM	28.06	28.13	28.02	28.13	10032
7/28/2016	10:10 AM	28.14	28.17	28.04	28.06	11145
7/28/2016	10:11 AM	28.1	28.13	28.07	28.13	5973
7/28/2016	10:12 AM	28.2	28.21	28.1	28.11	18003
7/28/2016	10:13 AM	28.2	28.24	28.18	28.21	7528
7/28/2016	10:14 AM	28.31	28.33	28.18	28.21	11757
7/28/2016	10:15 AM	28.57	28.62	28.27	28.29	39619
7/28/2016	10:16 AM	28.57	28.58	28.45	28.575	19548
7/28/2016	10:17 AM	28.74	28.78	28.56	28.56	25718
7/28/2016	10:18 AM	28.7	28.79	28.63	28.73	28480
7/28/2016	10:19 AM	28.69	28.75	28.68	28.75	7004
7/28/2016	10:20 AM	28.68	28.72	28.66	28.67	11090
7/28/2016	10:21 AM	28.521	28.72	28.52	28.7	21739
7/28/2016	10:22 AM	28.54	28.62	28.49	28.52	16849
7/28/2016	10:23 AM	28.52	28.55	28.52	28.55	3613
7/28/2016	10:24 AM	28.3	28.5	28.28	28.5	18580
7/28/2016	10:25 AM	28.42	28.43	28.3	28.31	13363
7/28/2016	10:26 AM	28.37	28.4	28.3	28.4	6341
7/28/2016	10:27 AM	28.38	28.4	28.34	28.36	3846
7/28/2016	10:28 AM	28.39	28.4	28.3	28.36	23182
7/28/2016	10:29 AM	28.44	28.51	28.38	28.38	8765
7/28/2016	10:30 AM	28.3	28.41	28.29	28.4	9151
7/28/2016	10:31 AM	28.4	28.41	28.23	28.29	82708
7/28/2016	10:32 AM	28.3	28.4	28.26	28.4	13893
7/28/2016	10:33 AM	28.3	28.35	28.24	28.32	11400
7/28/2016	10:34 AM	28.27	28.32	28.24	28.27	6800
7/28/2016	10:35 AM	28.24	28.29	28.191	28.23	13577
7/28/2016	10:36 AM	28.24	28.25	28.22	28.24	3900
7/28/2016	10:37 AM	28.33	28.37	28.27	28.27	8400
7/28/2016	10:38 AM	28.56	28.57	28.33	28.35	20888
7/28/2016	10:39 AM	28.58	28.64	28.54	28.56	20880
7/28/2016	10:40 AM	28.51	28.61	28.51	28.56	9092
7/28/2016	10:41 AM	28.5	28.52	28.4	28.5	14079
7/28/2016	10:42 AM	28.56	28.57	28.45	28.46	10220
7/28/2016	10:43 AM	28.53	28.54	28.43	28.53	10700
7/28/2016	10:44 AM	28.43	28.52	28.42	28.5	5350
7/28/2016	10:45 AM	28.3	28.42	28.3	28.41	15556
7/28/2016	10:46 AM	28.42	28.45	28.26	28.3	18291
7/28/2016	10:47 AM	28.38	28.41	28.34	28.41	4300
7/28/2016	10:48 AM	28.33	28.34	28.3	28.33	3650
7/28/2016	10:49 AM	28.29	28.29	28.2	28.285	12650
7/28/2016	10:50 AM	28.31	28.32	28.25	28.28	8173
7/28/2016	10:51 AM	28.34	28.35	28.28	28.28	5200
7/28/2016	10:52 AM	28.4	28.46	28.37	28.38	7362
7/28/2016	10:53 AM	28.33	28.38	28.29	28.38	6701
7/28/2016	10:54 AM	28.37	28.37	28.28	28.32	8000
7/28/2016	10:55 AM	28.4	28.46	28.36	28.36	6067
7/28/2016	10:56 AM	28.58	28.58	28.43	28.43	27792
7/28/2016	10:57 AM	28.59	28.59	28.52	28.56	10377
7/28/2016	10:58 AM	28.47	28.58	28.47	28.57	11200
7/28/2016	10:59 AM	28.45	28.54	28.44	28.47	7713
7/28/2016	11:00 AM	28.65	28.66	28.47	28.48	19787
7/28/2016	11:01 AM	28.64	28.66	28.59	28.65	12600
7/28/2016	11:02 AM	28.59	28.67	28.56	28.65	7359
7/28/2016	11:03 AM	28.51	28.56	28.47	28.55	8107
7/28/2016	11:04 AM	28.56	28.56	28.45	28.49	6700
7/28/2016	11:05 AM	28.5	28.63	28.5	28.56	39667
7/28/2016	11:06 AM	28.54	28.55	28.48	28.5	4861
7/28/2016	11:07 AM	28.55	28.58	28.47	28.52	9354
7/28/2016	11:08 AM	28.5	28.55	28.46	28.525	5000
7/28/2016	11:09 AM	28.47	28.54	28.45	28.48	6047
7/28/2016	11:10 AM	28.41	28.47	28.36	28.44	8339
7/28/2016	11:11 AM	28.52	28.54	28.43	28.43	12014
7/28/2016	11:12 AM	28.5	28.51	28.47	28.49	4582
7/28/2016	11:13 AM	28.44	28.48	28.35	28.48	15566
7/28/2016	11:14 AM	28.4	28.43	28.37	28.42	6874
7/28/2016	11:15 AM	28.46	28.49	28.39	28.43	6300
7/28/2016	11:16 AM	28.43	28.47	28.36	28.46	6281
7/28/2016	11:17 AM	28.29	28.39	28.27	28.39	56222
7/28/2016	11:18 AM	28.32	28.35	28.27	28.28	10977
7/28/2016	11:19 AM	28.21	28.34	28.21	28.34	18943
7/28/2016	11:20 AM	28.25	28.3	28.22	28.22	5893
7/28/2016	11:21 AM	28.25	28.29	28.23	28.25	13062
7/28/2016	11:22 AM	28.22	28.24	28.2	28.24	19475
7/28/2016	11:23 AM	28.27	28.28	28.23	28.24	5387
7/28/2016	11:24 AM	28.27	28.28	28.26	28.28	2800
7/28/2016	11:25 AM	28.33	28.33	28.25	28.28	4370
7/28/2016	11:26 AM	28.41	28.43	28.33	28.33	9539
7/28/2016	11:27 AM	28.36	28.43	28.34	28.43	9814
7/28/2016	11:28 AM	28.41	28.42	28.36	28.39	7997
7/28/2016	11:29 AM	28.37	28.41	28.37	28.39	2500
7/28/2016	11:30 AM	28.4	28.4	28.35	28.35	2500
7/28/2016	11:31 AM	28.35	28.36	28.33	28.36	5100
7/28/2016	11:32 AM	28.46	28.46	28.36	28.36	18850
7/28/2016	11:33 AM	28.5	28.54	28.44	28.44	13615
7/28/2016	11:34 AM	28.54	28.57	28.52	28.55	11267
7/28/2016	11:35 AM	28.58	28.6	28.52	28.55	9492
7/28/2016	11:36 AM	28.52	28.57	28.5	28.57	10387
7/28/2016	11:37 AM	28.47	28.56	28.47	28.53	6150
7/28/2016	11:38 AM	28.49	28.52	28.45	28.45	2300
7/28/2016	11:39 AM	28.51	28.52	28.47	28.48	4250
7/28/2016	11:40 AM	28.5	28.51	28.45	28.5	7945
7/28/2016	11:41 AM	28.53	28.53	28.5	28.5	4160
7/28/2016	11:42 AM	28.53	28.57	28.5	28.55	8100
7/28/2016	11:43 AM	28.53	28.53	28.49	28.51	4750
7/28/2016	11:44 AM	28.51	28.53	28.46	28.53	5700
7/28/2016	11:45 AM	28.45	28.53	28.45	28.51	3400
7/28/2016	11:46 AM	28.49	28.49	28.43	28.46	3300
7/28/2016	11:47 AM	28.51	28.53	28.5	28.5	1430
7/28/2016	11:48 AM	28.43	28.48	28.41	28.48	7001
7/28/2016	11:49 AM	28.39	28.421	28.39	28.421	5013
7/28/2016	11:50 AM	28.4	28.45	28.4	28.4	1900
7/28/2016	11:51 AM	28.53	28.53	28.4	28.4	8495
7/28/2016	11:52 AM	28.53	28.57	28.51	28.53	3821
7/28/2016	11:53 AM	28.5	28.53	28.48	28.53	6800
7/28/2016	11:54 AM	28.46	28.51	28.46	28.48	3052
7/28/2016	11:55 AM	28.5	28.53	28.48	28.49	5057
7/28/2016	11:56 AM	28.51	28.51	28.49	28.49	500
7/28/2016	11:57 AM	28.53	28.56	28.46	28.49	4200
7/28/2016	11:58 AM	28.5	28.54	28.48	28.54	3400
7/28/2016	11:59 AM	28.49	28.5	28.46	28.5	1600
7/28/2016	12:00 PM	28.41	28.51	28.41	28.49	6668
7/28/2016	12:01 PM	28.48	28.48	28.43	28.43	4700
7/28/2016	12:02 PM	28.43	28.45	28.4	28.45	1900
7/28/2016	12:03 PM	28.41	28.42	28.38	28.42	750
7/28/2016	12:04 PM	28.38	28.44	28.38	28.41	700
7/28/2016	12:05 PM	28.41	28.44	28.38	28.39	1600
7/28/2016	12:06 PM	28.4	28.4	28.39	28.39	4450
7/28/2016	12:07 PM	28.47	28.47	28.38	28.38	11438
7/28/2016	12:08 PM	28.39	28.47	28.39	28.44	9581
7/28/2016	12:09 PM	28.41	28.45	28.41	28.42	1400
7/28/2016	12:10 PM	28.41	28.45	28.41	28.42	2288
7/28/2016	12:11 PM	28.48	28.52	28.42	28.44	6059
7/28/2016	12:12 PM	28.42	28.45	28.41	28.43	2507
7/28/2016	12:13 PM	28.41	28.46	28.41	28.46	2200
7/28/2016	12:14 PM	28.41	28.41	28.38	28.4	2600
7/28/2016	12:15 PM	28.43	28.46	28.41	28.41	6090
7/28/2016	12:16 PM	28.43	28.44	28.39	28.42	6350
7/28/2016	12:17 PM	28.45	28.45	28.42	28.42	3654
7/28/2016	12:18 PM	28.41	28.45	28.41	28.44	2600
7/28/2016	12:19 PM	28.42	28.45	28.41	28.43	6000
7/28/2016	12:20 PM	28.55	28.55	28.42	28.42	14537
7/28/2016	12:21 PM	28.58	28.58	28.545	28.57	6755
7/28/2016	12:22 PM	28.6	28.64	28.59	28.59	16770
7/28/2016	12:23 PM	28.74	28.74	28.6	28.6	20118
7/28/2016	12:24 PM	28.79	28.8	28.75	28.75	5801
7/28/2016	12:25 PM	28.91	28.95	28.75	28.775	29875
7/28/2016	12:26 PM	28.97	28.97	28.91	28.91	9654
7/28/2016	12:27 PM	28.91	28.98	28.91	28.96	6000
7/28/2016	12:28 PM	28.88	28.92	28.86	28.91	15713
7/28/2016	12:29 PM	28.84	28.87	28.84	28.87	12853
7/28/2016	12:30 PM	28.77	28.84	28.77	28.84	25700
7/28/2016	12:31 PM	28.8	28.8	28.74	28.77	6744
7/28/2016	12:32 PM	28.83	28.83	28.78	28.79	2800
7/28/2016	12:33 PM	28.79	28.83	28.77	28.83	6401
7/28/2016	12:34 PM	28.8	28.81	28.78	28.79	2625
7/28/2016	12:35 PM	28.9	28.92	28.81	28.81	20476
7/28/2016	12:36 PM	28.93	28.94	28.88	28.89	9876
7/28/2016	12:37 PM	29.06	29.09	28.96	28.96	34351
7/28/2016	12:38 PM	29.06	29.08	29.05	29.06	7900
7/28/2016	12:39 PM	29.015	29.054	29.01	29.054	8988
7/28/2016	12:40 PM	29.01	29.03	28.95	29.03	12428
7/28/2016	12:41 PM	28.92	29.02	28.92	29.02	10020
7/28/2016	12:42 PM	28.77	28.95	28.755	28.94	16256
7/28/2016	12:43 PM	28.74	28.79	28.64	28.77	17528
7/28/2016	12:44 PM	28.71	28.75	28.69	28.75	6570
7/28/2016	12:45 PM	28.71	28.75	28.71	28.73	7381
7/28/2016	12:46 PM	28.74	28.75	28.7	28.74	3942
7/28/2016	12:47 PM	28.68	28.72	28.64	28.71	8924
7/28/2016	12:48 PM	28.561	28.68	28.561	28.67	13430
7/28/2016	12:49 PM	28.59	28.61	28.57	28.57	4200
7/28/2016	12:50 PM	28.606	28.62	28.57	28.59	3000
7/28/2016	12:51 PM	28.53	28.64	28.52	28.61	7235
7/28/2016	12:52 PM	28.56	28.62	28.47	28.51	8502
7/28/2016	12:53 PM	28.57	28.61	28.56	28.56	8070
7/28/2016	12:54 PM	28.59	28.62	28.54	28.54	3816
7/28/2016	12:55 PM	28.58	28.6	28.55	28.56	1551
7/28/2016	12:56 PM	28.61	28.61	28.58	28.58	3040
7/28/2016	12:57 PM	28.59	28.61	28.56	28.605	2510
7/28/2016	12:58 PM	28.56	28.59	28.56	28.58	1351
7/28/2016	12:59 PM	28.59	28.59	28.59	28.59	546
7/28/2016	1:00 PM	28.55	28.58	28.55	28.58	1885
7/28/2016	1:01 PM	28.59	28.59	28.54	28.54	5033
7/28/2016	1:02 PM	28.63	28.63	28.57	28.59	7975
7/28/2016	1:03 PM	28.56	28.59	28.55	28.59	29052
7/28/2016	1:04 PM	28.4	28.54	28.39	28.54	13957
7/28/2016	1:05 PM	28.39	28.42	28.37	28.41	8510
7/28/2016	1:06 PM	28.36	28.41	28.34	28.41	6666
7/28/2016	1:07 PM	28.37	28.37	28.31	28.37	7181
7/28/2016	1:08 PM	28.31	28.38	28.31	28.38	2490
7/28/2016	1:09 PM	28.36	28.37	28.31	28.31	2150
7/28/2016	1:10 PM	28.32	28.36	28.32	28.36	4250
7/28/2016	1:11 PM	28.37	28.37	28.36	28.36	900
7/28/2016	1:12 PM	28.37	28.37	28.35	28.35	3950
7/28/2016	1:13 PM	28.35	28.39	28.35	28.37	8450
7/28/2016	1:14 PM	28.39	28.39	28.34	28.35	1332
7/28/2016	1:15 PM	28.37	28.4	28.33	28.4	4518
7/28/2016	1:16 PM	28.36	28.38	28.32	28.37	2550
7/28/2016	1:17 PM	28.33	28.37	28.32	28.37	900
7/28/2016	1:18 PM	28.21	28.34	28.2	28.34	20349
7/28/2016	1:19 PM	28.22	28.25	28.21	28.21	9924
7/28/2016	1:20 PM	28.17	28.23	28.16	28.23	14045
7/28/2016	1:21 PM	28.27	28.27	28.17	28.19	11390
7/28/2016	1:22 PM	28.37	28.43	28.25	28.27	16886
7/28/2016	1:23 PM	28.38	28.38	28.36	28.36	4100
7/28/2016	1:24 PM	28.33	28.36	28.33	28.35	1700
7/28/2016	1:25 PM	28.23	28.37	28.21	28.33	13874
7/28/2016	1:26 PM	28.3	28.34	28.25	28.25	9113
7/28/2016	1:27 PM	28.28	28.32	28.27	28.31	4334
7/28/2016	1:28 PM	28.27	28.33	28.26	28.31	4700
7/28/2016	1:29 PM	28.26	28.29	28.23	28.29	7225
7/28/2016	1:30 PM	28.21	28.24	28.21	28.23	3448
7/28/2016	1:31 PM	28.29	28.29	28.2	28.2	7446
7/28/2016	1:32 PM	28.26	28.32	28.26	28.27	5300
7/28/2016	1:33 PM	28.37	28.37	28.29	28.29	3400
7/28/2016	1:34 PM	28.29	28.38	28.29	28.38	3300
7/28/2016	1:35 PM	28.32	28.35	28.32	28.32	1200
7/28/2016	1:36 PM	28.26	28.305	28.26	28.29	4900
7/28/2016	1:37 PM	28.32	28.34	28.25	28.25	4400
7/28/2016	1:38 PM	28.3	28.38	28.3	28.35	5610
7/28/2016	1:39 PM	28.26	28.33	28.26	28.33	1000
7/28/2016	1:40 PM	28.25	28.29	28.25	28.29	500
7/28/2016	1:41 PM	28.22	28.25	28.2	28.25	47550
7/28/2016	1:42 PM	28.27	28.27	28.21	28.21	1800
7/28/2016	1:43 PM	28.25	28.27	28.25	28.27	2400
7/28/2016	1:44 PM	28.28	28.29	28.26	28.26	3100
7/28/2016	1:45 PM	28.29	28.33	28.28	28.28	4823
7/28/2016	1:46 PM	28.23	28.29	28.23	28.29	3600
7/28/2016	1:47 PM	28.21	28.23	28.21	28.21	3788
7/28/2016	1:48 PM	28.2	28.236	28.2	28.23	974
7/28/2016	1:49 PM	28.19	28.2	28.15	28.2	10289
7/28/2016	1:50 PM	28.14	28.18	28.11	28.18	6627
7/28/2016	1:51 PM	28.04	28.14	28.03	28.13	14861
7/28/2016	1:52 PM	28.07	28.07	28.01	28.05	6725
7/28/2016	1:53 PM	28.07	28.13	28.05	28.06	13122
7/28/2016	1:54 PM	28.06	28.15	28.05	28.07	9800
7/28/2016	1:55 PM	28.1	28.13	28.07	28.07	4425
7/28/2016	1:56 PM	27.96	28.09	27.95	28.09	19871
7/28/2016	1:57 PM	27.92	27.98	27.91	27.97	8376
7/28/2016	1:58 PM	27.93	27.93	27.91	27.93	5800
7/28/2016	1:59 PM	27.795	27.94	27.79	27.91	18775
7/28/2016	2:00 PM	27.58	27.8	27.57	27.79	23169
7/28/2016	2:01 PM	27.59	27.6	27.53	27.56	24353
7/28/2016	2:02 PM	27.6	27.63	27.56	27.56	15448
7/28/2016	2:03 PM	27.61	27.63	27.6	27.61	3022
7/28/2016	2:04 PM	27.64	27.7	27.62	27.63	16440
7/28/2016	2:05 PM	27.6	27.65	27.59	27.62	6851
7/28/2016	2:06 PM	27.66	27.67	27.59	27.59	8867
7/28/2016	2:07 PM	27.65	27.72	27.64	27.67	18597
7/28/2016	2:08 PM	27.64	27.7	27.63	27.65	3744
7/28/2016	2:09 PM	27.64	27.675	27.62	27.63	2900
7/28/2016	2:10 PM	27.56	27.66	27.56	27.66	8620
7/28/2016	2:11 PM	27.61	27.61	27.55	27.56	4661
7/28/2016	2:12 PM	27.57	27.58	27.55	27.58	3240
7/28/2016	2:13 PM	27.64	27.64	27.59	27.59	3741
7/28/2016	2:14 PM	27.64	27.64	27.59	27.62	4393
7/28/2016	2:15 PM	27.695	27.7	27.59	27.63	11173
7/28/2016	2:16 PM	27.67	27.71	27.64	27.68	5200
7/28/2016	2:17 PM	27.56	27.66	27.56	27.63	9111
7/28/2016	2:18 PM	27.5	27.57	27.46	27.56	23705
7/28/2016	2:19 PM	27.37	27.5	27.36	27.48	17231
7/28/2016	2:20 PM	27.47	27.5	27.37	27.38	15963
7/28/2016	2:21 PM	27.475	27.52	27.46	27.47	6235
7/28/2016	2:22 PM	27.45	27.52	27.45	27.45	7910
7/28/2016	2:23 PM	27.46	27.48	27.45	27.48	1850
7/28/2016	2:24 PM	27.44	27.5	27.44	27.45	10864
7/28/2016	2:25 PM	27.36	27.43	27.35	27.43	7041
7/28/2016	2:26 PM	27.38	27.38	27.32	27.36	7411
7/28/2016	2:27 PM	27.36	27.41	27.36	27.37	3981
7/28/2016	2:28 PM	27.45	27.48	27.39	27.39	5421
7/28/2016	2:29 PM	27.47	27.52	27.44	27.45	3625
7/28/2016	2:30 PM	27.51	27.52	27.45	27.45	3500
7/28/2016	2:31 PM	27.47	27.55	27.47	27.55	2600
7/28/2016	2:32 PM	27.46	27.48	27.46	27.46	807
7/28/2016	2:33 PM	27.485	27.485	27.47	27.47	500
7/28/2016	2:34 PM	27.42	27.46	27.42	27.44	5749
7/28/2016	2:35 PM	27.42	27.45	27.41	27.41	2345
7/28/2016	2:36 PM	27.42	27.45	27.4	27.44	2950
7/28/2016	2:37 PM	27.39	27.45	27.38	27.4	5419
7/28/2016	2:38 PM	27.4	27.41	27.4	27.41	200
7/28/2016	2:39 PM	27.36	27.42	27.36	27.4	2724
7/28/2016	2:40 PM	27.38	27.4	27.38	27.395	1810
7/28/2016	2:41 PM	27.4	27.42	27.38	27.38	4000
7/28/2016	2:42 PM	27.41	27.42	27.39	27.4	1949
7/28/2016	2:43 PM	27.36	27.41	27.35	27.41	8436
7/28/2016	2:44 PM	27.21	27.37	27.21	27.37	29807
7/28/2016	2:45 PM	27.21	27.26	27.19	27.24	7775
7/28/2016	2:46 PM	27.17	27.23	27.17	27.2	5890
7/28/2016	2:47 PM	27.15	27.21	27.13	27.16	13661
7/28/2016	2:48 PM	27.19	27.19	27.16	27.16	2333
7/28/2016	2:49 PM	27.21	27.23	27.18	27.19	6744
7/28/2016	2:50 PM	27.25	27.26	27.21	27.21	4800
7/28/2016	2:51 PM	27.18	27.24	27.18	27.24	2255
7/28/2016	2:52 PM	27.21	27.21	27.19	27.21	2160
7/28/2016	2:53 PM	27.1	27.18	27.1	27.18	17394
7/28/2016	2:54 PM	27.15	27.17	27.07	27.09	6413
7/28/2016	2:55 PM	27.19	27.2	27.14	27.14	4630
7/28/2016	2:56 PM	27.2	27.21	27.15	27.16	3524
7/28/2016	2:57 PM	27.24	27.28	27.18	27.18	9752
7/28/2016	2:58 PM	27.23	27.24	27.18	27.24	6219
7/28/2016	2:59 PM	27.25	27.27	27.22	27.22	6758
7/28/2016	3:00 PM	27.24	27.29	27.24	27.27	4368
7/28/2016	3:01 PM	27.16	27.23	27.155	27.23	8712
7/28/2016	3:02 PM	27.17	27.19	27.16	27.16	5478
7/28/2016	3:03 PM	27.13	27.17	27.1	27.17	4800
7/28/2016	3:04 PM	27.07	27.14	27.05	27.12	11050
7/28/2016	3:05 PM	27.02	27.05	27	27.05	17215
7/28/2016	3:06 PM	27.01	27.03	27	27.03	10440
7/28/2016	3:07 PM	27.06	27.07	27.01	27.04	9194
7/28/2016	3:08 PM	27.12	27.16	27.07	27.07	22594
7/28/2016	3:09 PM	27.07	27.1	27.06	27.1	21179
7/28/2016	3:10 PM	27.1	27.1	27.06	27.07	3800
7/28/2016	3:11 PM	27.07	27.17	27.07	27.11	18269
7/28/2016	3:12 PM	27.06	27.12	27.05	27.08	7750
7/28/2016	3:13 PM	27.03	27.09	27.03	27.07	17430
7/28/2016	3:14 PM	27.03	27.06	27.01	27.05	10478
7/28/2016	3:15 PM	27.06	27.06	27.01	27.03	5381
7/28/2016	3:16 PM	27.08	27.08	27.03	27.04	7982
7/28/2016	3:17 PM	27.17	27.2	27.08	27.08	26724
7/28/2016	3:18 PM	27.16	27.2	27.14	27.2	5040
7/28/2016	3:19 PM	27.18	27.19	27.165	27.165	3500
7/28/2016	3:20 PM	27.22	27.24	27.18	27.2	11200
7/28/2016	3:21 PM	27.165	27.24	27.16	27.22	32710
7/28/2016	3:22 PM	27.12	27.16	27.12	27.16	10493
7/28/2016	3:23 PM	27.08	27.14	27.07	27.14	6500
7/28/2016	3:24 PM	27.11	27.11	27.09	27.11	3500
7/28/2016	3:25 PM	27.12	27.16	27.09	27.1	4567
7/28/2016	3:26 PM	27.11	27.13	27.09	27.13	3477
7/28/2016	3:27 PM	27.07	27.11	27.07	27.11	5688
7/28/2016	3:28 PM	27.1	27.1	27.076	27.076	900
7/28/2016	3:29 PM	27.13	27.14	27.07	27.09	10394
7/28/2016	3:30 PM	27.08	27.12	27.08	27.12	3000
7/28/2016	3:31 PM	27.1	27.14	27.1	27.1	1405
7/28/2016	3:32 PM	27.08	27.1	27.08	27.1	2756
7/28/2016	3:33 PM	27.09	27.09	27.06	27.09	1600
7/28/2016	3:34 PM	27.07	27.08	27.04	27.08	5627
7/28/2016	3:35 PM	27.04	27.06	27.04	27.06	3307
7/28/2016	3:36 PM	27.04	27.04	27.02	27.04	13623
7/28/2016	3:37 PM	27.04	27.04	27.01	27.02	5950
7/28/2016	3:38 PM	27.05	27.05	27.01	27.04	5507
7/28/2016	3:39 PM	26.96	27.08	26.95	27.05	26134
7/28/2016	3:40 PM	26.99	26.99	26.96	26.97	4559
7/28/2016	3:41 PM	26.99	27	26.98	26.99	5525
7/28/2016	3:42 PM	26.98	27	26.97	27	4610
7/28/2016	3:43 PM	26.96	26.98	26.96	26.97	4420
7/28/2016	3:44 PM	26.97	26.98	26.96	26.97	2400
7/28/2016	3:45 PM	26.92	26.97	26.92	26.97	9429
7/28/2016	3:46 PM	26.92	26.95	26.91	26.92	7516
7/28/2016	3:47 PM	26.87	26.92	26.86	26.91	21344
7/28/2016	3:48 PM	26.89	26.91	26.87	26.88	43408
7/28/2016	3:49 PM	26.93	26.93	26.9	26.9	3791
7/28/2016	3:50 PM	26.91	26.93	26.91	26.93	3451
7/28/2016	3:51 PM	27.04	27.05	26.92	26.92	23076
7/28/2016	3:52 PM	27.05	27.06	27.04	27.04	8600
7/28/2016	3:53 PM	27.05	27.08	27.05	27.06	6150
7/28/2016	3:54 PM	27.06	27.06	27.03	27.05	6220
7/28/2016	3:55 PM	27.13	27.13	27.06	27.06	12973
7/28/2016	3:56 PM	27.18	27.22	27.14	27.14	24010
7/28/2016	3:57 PM	27.18	27.18	27.08	27.18	25004
7/28/2016	3:58 PM	27.19	27.23	27.17	27.17	14509
7/28/2016	3:59 PM	27.24	27.25	27.16	27.19	27794
7/28/2016	4:00 PM	27.24	27.24	27.19	27.23	40094
7/29/2016	9:31 AM	27.04	27.2	27.03	27.17	27267
7/29/2016	9:32 AM	26.94	27.05	26.94	27.05	12615
7/29/2016	9:33 AM	26.91	26.96	26.88	26.94	15890
7/29/2016	9:34 AM	26.98	27.04	26.92	26.92	19823
7/29/2016	9:35 AM	26.94	26.99	26.91	26.98	9500
7/29/2016	9:36 AM	26.96	27.05	26.96	26.96	11356
7/29/2016	9:37 AM	26.92	27.03	26.92	26.96	13817
7/29/2016	9:38 AM	26.95	26.95	26.918	26.94	15780
7/29/2016	9:39 AM	26.93	26.97	26.91	26.95	25308
7/29/2016	9:40 AM	26.92	26.93	26.9	26.92	5200
7/29/2016	9:41 AM	26.88	26.92	26.88	26.92	22329
7/29/2016	9:42 AM	26.66	26.9	26.51	26.9	44980
7/29/2016	9:43 AM	26.67	26.67	26.59	26.65	2800
7/29/2016	9:44 AM	26.79	26.84	26.7	26.7	23132
7/29/2016	9:45 AM	26.76	26.77	26.73	26.74	8471
7/29/2016	9:46 AM	26.57	26.77	26.57	26.76	9752
7/29/2016	9:47 AM	26.72	26.77	26.55	26.58	32721
7/29/2016	9:48 AM	26.7	26.75	26.66	26.72	7101
7/29/2016	9:49 AM	26.75	26.78	26.67	26.69	20827
7/29/2016	9:50 AM	26.72	26.83	26.72	26.75	20269
7/29/2016	9:51 AM	26.72	26.78	26.63	26.73	18888
7/29/2016	9:52 AM	26.705	26.78	26.7	26.74	12609
7/29/2016	9:53 AM	26.75	26.79	26.67	26.7	20533
7/29/2016	9:54 AM	26.76	26.76	26.69	26.73	5888
7/29/2016	9:55 AM	26.92	26.92	26.73	26.75	13973
7/29/2016	9:56 AM	26.98	27.01	26.86	26.91	36206
7/29/2016	9:57 AM	26.97	27.03	26.95	26.97	20740
7/29/2016	9:58 AM	26.96	27.03	26.96	26.99	12415
7/29/2016	9:59 AM	27	27	26.96	26.98	2400
7/29/2016	10:00 AM	26.88	27	26.85	26.99	11579
7/29/2016	10:01 AM	26.9	26.95	26.83	26.87	31057
7/29/2016	10:02 AM	26.86	26.88	26.78	26.87	20915
7/29/2016	10:03 AM	27.03	27.04	26.83	26.87	24405
7/29/2016	10:04 AM	27.09	27.13	27.02	27.02	14574
7/29/2016	10:05 AM	27.22	27.29	27.1	27.1	34724
7/29/2016	10:06 AM	27.18	27.24	27.17	27.21	10716
7/29/2016	10:07 AM	27.2	27.26	27.17	27.18	20922
7/29/2016	10:08 AM	27.08	27.21	27.07	27.19	12068
7/29/2016	10:09 AM	27.01	27.066	26.97	27.066	16223
7/29/2016	10:10 AM	26.99	27.01	26.92	26.97	11524
7/29/2016	10:11 AM	26.88	27.02	26.87	27.01	27970
7/29/2016	10:12 AM	26.94	27.006	26.81	26.86	15368
7/29/2016	10:13 AM	26.95	26.98	26.92	26.94	9406
7/29/2016	10:14 AM	26.82	26.99	26.82	26.97	18318
7/29/2016	10:15 AM	26.71	26.86	26.68	26.8	16052
7/29/2016	10:16 AM	26.81	26.83	26.7	26.7	13397
7/29/2016	10:17 AM	26.83	26.85	26.8	26.82	6169
7/29/2016	10:18 AM	26.84	26.92	26.84	26.85	8350
7/29/2016	10:19 AM	26.84	26.85	26.78	26.82	9696
7/29/2016	10:20 AM	26.71	26.85	26.7	26.85	23032
7/29/2016	10:21 AM	26.66	26.74	26.653	26.72	17724
7/29/2016	10:22 AM	26.74	26.75	26.64	26.65	14640
7/29/2016	10:23 AM	26.67	26.73	26.66	26.73	4715
7/29/2016	10:24 AM	26.67	26.67	26.62	26.66	5630
7/29/2016	10:25 AM	26.74	26.775	26.66	26.66	10276
7/29/2016	10:26 AM	26.76	26.83	26.74	26.74	20958
7/29/2016	10:27 AM	26.78	26.81	26.72	26.74	6488
7/29/2016	10:28 AM	26.75	26.8	26.73	26.77	6229
7/29/2016	10:29 AM	26.68	26.78	26.67	26.77	3320
7/29/2016	10:30 AM	26.69	26.76	26.69	26.7	7739
7/29/2016	10:31 AM	26.69	26.73	26.65	26.69	8749
7/29/2016	10:32 AM	26.63	26.72	26.63	26.67	6600
7/29/2016	10:33 AM	26.63	26.69	26.62	26.64	5679
7/29/2016	10:34 AM	26.65	26.66	26.63	26.63	5218
7/29/2016	10:35 AM	26.65	26.66	26.65	26.66	300
7/29/2016	10:36 AM	26.399	26.64	26.3	26.64	50570
7/29/2016	10:37 AM	26.29	26.37	26.29	26.36	33732
7/29/2016	10:38 AM	26.28	26.31	26.22	26.29	22503
7/29/2016	10:39 AM	26.21	26.29	26.19	26.28	11283
7/29/2016	10:40 AM	26.1	26.2	26.1	26.2	46604
7/29/2016	10:41 AM	26.16	26.16	26.105	26.105	7267
7/29/2016	10:42 AM	26.15	26.2	26.15	26.15	12749
7/29/2016	10:43 AM	26.18	26.19	26.13	26.15	9037
7/29/2016	10:44 AM	26.18	26.2	26.17	26.19	7112
7/29/2016	10:45 AM	26.17	26.2	26.15	26.19	5600
7/29/2016	10:46 AM	26.16	26.16	26.1	26.15	24300
7/29/2016	10:47 AM	26.1	26.16	26.09	26.16	14698
7/29/2016	10:48 AM	26.16	26.2	26.09	26.09	8968
7/29/2016	10:49 AM	26.1	26.14	26.08	26.14	4965
7/29/2016	10:50 AM	26.11	26.147	26.1	26.11	10667
7/29/2016	10:51 AM	25.98	26.09	25.96	26.09	23297
7/29/2016	10:52 AM	26.01	26.02	25.97	25.98	26495
7/29/2016	10:53 AM	25.99	26.03	25.99	26.01	9260
7/29/2016	10:54 AM	25.97	26	25.95	25.99	11411
7/29/2016	10:55 AM	25.93	25.97	25.93	25.97	7962
7/29/2016	10:56 AM	25.83	25.94	25.8	25.92	40021
7/29/2016	10:57 AM	25.85	25.86	25.82	25.83	26080
7/29/2016	10:58 AM	25.829	25.85	25.79	25.85	16174
7/29/2016	10:59 AM	25.78	25.85	25.78	25.82	11013
7/29/2016	11:00 AM	25.8	25.84	25.78	25.78	8857
7/29/2016	11:01 AM	25.766	25.81	25.75	25.81	8780
7/29/2016	11:02 AM	25.73	25.77	25.72	25.77	14196
7/29/2016	11:03 AM	25.67	25.75	25.64	25.74	17588
7/29/2016	11:04 AM	25.62	25.69	25.62	25.67	18105
7/29/2016	11:05 AM	25.71	25.76	25.6	25.615	40064
7/29/2016	11:06 AM	25.73	25.74	25.64	25.73	11728
7/29/2016	11:07 AM	25.69	25.71	25.65	25.71	13755
7/29/2016	11:08 AM	25.71	25.74	25.67	25.67	7980
7/29/2016	11:09 AM	25.68	25.71	25.67	25.71	5442
7/29/2016	11:10 AM	25.81	25.82	25.68	25.69	29092
7/29/2016	11:11 AM	25.73	25.81	25.71	25.81	8704
7/29/2016	11:12 AM	25.77	25.79	25.76	25.77	3500
7/29/2016	11:13 AM	25.73	25.78	25.7	25.78	9622
7/29/2016	11:14 AM	25.71	25.71	25.65	25.69	6860
7/29/2016	11:15 AM	25.74	25.75	25.63	25.65	10160
7/29/2016	11:16 AM	25.69	25.8	25.69	25.75	12320
7/29/2016	11:17 AM	25.7	25.73	25.69	25.7	4750
7/29/2016	11:18 AM	25.71	25.77	25.67	25.67	8087
7/29/2016	11:19 AM	25.74	25.75	25.71	25.71	21769
7/29/2016	11:20 AM	25.78	25.79	25.74	25.74	9977
7/29/2016	11:21 AM	25.75	25.79	25.75	25.78	2100
7/29/2016	11:22 AM	25.76	25.78	25.71	25.74	8360
7/29/2016	11:23 AM	25.77	25.78	25.76	25.77	4793
7/29/2016	11:24 AM	25.7	25.76	25.7	25.73	5816
7/29/2016	11:25 AM	25.68	25.69	25.65	25.69	11845
7/29/2016	11:26 AM	25.65	25.71	25.65	25.68	10800
7/29/2016	11:27 AM	25.75	25.75	25.66	25.66	7964
7/29/2016	11:28 AM	25.77	25.79	25.73	25.75	6108
7/29/2016	11:29 AM	25.73	25.75	25.72	25.75	2628
7/29/2016	11:30 AM	25.78	25.78	25.71	25.74	3611
7/29/2016	11:31 AM	25.78	25.78	25.76	25.76	2300
7/29/2016	11:32 AM	25.79	25.84	25.75	25.78	8216
7/29/2016	11:33 AM	25.75	25.79	25.73	25.78	6338
7/29/2016	11:34 AM	25.79	25.8	25.78	25.79	4318
7/29/2016	11:35 AM	25.75	25.79	25.72	25.77	10536
7/29/2016	11:36 AM	25.71	25.78	25.67	25.73	15054
7/29/2016	11:37 AM	25.69	25.71	25.69	25.7	2404
7/29/2016	11:38 AM	25.66	25.71	25.66	25.67	6383
7/29/2016	11:39 AM	25.64	25.67	25.62	25.66	16914
7/29/2016	11:40 AM	25.63	25.65	25.61	25.64	8262
7/29/2016	11:41 AM	25.64	25.67	25.63	25.65	3345
7/29/2016	11:42 AM	25.74	25.77	25.66	25.66	8946
7/29/2016	11:43 AM	25.75	25.78	25.74	25.75	6250
7/29/2016	11:44 AM	25.7	25.75	25.7	25.73	7422
7/29/2016	11:45 AM	25.73	25.74	25.7	25.71	3654
7/29/2016	11:46 AM	25.68	25.72	25.68	25.7	3618
7/29/2016	11:47 AM	25.75	25.75	25.67	25.68	5989
7/29/2016	11:48 AM	25.75	25.77	25.74	25.76	1649
7/29/2016	11:49 AM	25.76	25.8	25.76	25.76	10227
7/29/2016	11:50 AM	25.83	25.85	25.79	25.79	16063
7/29/2016	11:51 AM	25.82	25.84	25.81	25.83	4175
7/29/2016	11:52 AM	25.88	25.9	25.83	25.83	22276
7/29/2016	11:53 AM	25.95	25.95	25.82	25.85	14732
7/29/2016	11:54 AM	25.9	25.95	25.88	25.95	8593
7/29/2016	11:55 AM	25.89	25.9	25.83	25.895	9226
7/29/2016	11:56 AM	25.92	25.92	25.88	25.92	10037
7/29/2016	11:57 AM	25.88	25.93	25.85	25.93	13758
7/29/2016	11:58 AM	25.82	25.87	25.8	25.87	7381
7/29/2016	11:59 AM	25.85	25.89	25.825	25.825	13731
7/29/2016	12:00 PM	25.83	25.89	25.83	25.85	7593
7/29/2016	12:01 PM	25.81	25.82	25.81	25.82	2050
7/29/2016	12:02 PM	25.77	25.82	25.75	25.82	7346
7/29/2016	12:03 PM	25.76	25.78	25.73	25.78	7962
7/29/2016	12:04 PM	25.74	25.77	25.74	25.75	2288
7/29/2016	12:05 PM	25.71	25.74	25.71	25.73	15823
7/29/2016	12:06 PM	25.66	25.72	25.66	25.7	10363
7/29/2016	12:07 PM	25.68	25.69	25.67	25.68	8583
7/29/2016	12:08 PM	25.69	25.71	25.66	25.66	16769
7/29/2016	12:09 PM	25.71	25.75	25.68	25.68	11117
7/29/2016	12:10 PM	25.72	25.73	25.715	25.72	2505
7/29/2016	12:11 PM	25.73	25.73	25.73	25.73	100
7/29/2016	12:12 PM	25.77	25.78	25.72	25.73	4900
7/29/2016	12:13 PM	25.75	25.78	25.75	25.78	2300
7/29/2016	12:14 PM	25.77	25.77	25.75	25.76	4700
7/29/2016	12:15 PM	25.72	25.76	25.72	25.75	3914
7/29/2016	12:16 PM	25.73	25.73	25.7	25.7	1600
7/29/2016	12:17 PM	25.75	25.75	25.73	25.73	5209
7/29/2016	12:18 PM	25.76	25.79	25.73	25.73	11777
7/29/2016	12:19 PM	25.8	25.8	25.76	25.76	9537
7/29/2016	12:20 PM	25.83	25.83	25.806	25.806	8198
7/29/2016	12:21 PM	25.82	25.84	25.82	25.83	7121
7/29/2016	12:22 PM	25.83	25.89	25.81	25.83	22546
7/29/2016	12:23 PM	25.86	25.86	25.8	25.825	12885
7/29/2016	12:24 PM	25.83	25.9	25.83	25.87	8774
7/29/2016	12:25 PM	25.875	25.875	25.83	25.83	2300
7/29/2016	12:26 PM	25.84	25.86	25.84	25.86	2550
7/29/2016	12:27 PM	25.82	25.86	25.82	25.85	3350
7/29/2016	12:28 PM	25.86	25.86	25.8	25.81	2800
7/29/2016	12:29 PM	25.83	25.88	25.83	25.86	2800
7/29/2016	12:30 PM	25.9	25.91	25.83	25.84	9578
7/29/2016	12:31 PM	25.87	25.89	25.85	25.89	3500
7/29/2016	12:32 PM	25.79	25.9	25.79	25.9	11487
7/29/2016	12:33 PM	25.85	25.85	25.79	25.8	2749
7/29/2016	12:34 PM	25.78	25.85	25.78	25.85	13470
7/29/2016	12:35 PM	25.82	25.82	25.76	25.78	3677
7/29/2016	12:36 PM	25.76	25.81	25.76	25.81	10092
7/29/2016	12:37 PM	25.7	25.76	25.7	25.75	7130
7/29/2016	12:38 PM	25.706	25.71	25.67	25.71	23046
7/29/2016	12:39 PM	25.69	25.69	25.67	25.69	1600
7/29/2016	12:40 PM	25.746	25.77	25.7	25.7	2200
7/29/2016	12:41 PM	25.75	25.78	25.75	25.75	2452
7/29/2016	12:42 PM	25.81	25.81	25.78	25.78	7418
7/29/2016	12:43 PM	25.85	25.87	25.81	25.81	9346
7/29/2016	12:44 PM	25.87	25.87	25.85	25.86	4782
7/29/2016	12:45 PM	25.8	25.85	25.8	25.84	4736
7/29/2016	12:46 PM	25.88	25.91	25.8	25.8	22304
7/29/2016	12:47 PM	25.85	25.87	25.82	25.87	3962
7/29/2016	12:48 PM	25.9	25.9	25.81	25.83	3973
7/29/2016	12:49 PM	25.89	25.91	25.87	25.9	6200
7/29/2016	12:50 PM	25.85	25.89	25.83	25.89	6618
7/29/2016	12:51 PM	25.88	25.91	25.88	25.88	6702
7/29/2016	12:52 PM	25.86	25.88	25.84	25.87	4250
7/29/2016	12:53 PM	25.83	25.88	25.8	25.86	6542
7/29/2016	12:54 PM	25.78	25.82	25.78	25.82	1450
7/29/2016	12:55 PM	25.84	25.84	25.79	25.79	3850
7/29/2016	12:56 PM	25.8	25.81	25.8	25.81	1300
7/29/2016	12:57 PM	25.79	25.8	25.78	25.8	1880
7/29/2016	12:58 PM	25.76	25.8	25.75	25.8	8673
7/29/2016	12:59 PM	25.77	25.77	25.74	25.76	3241
7/29/2016	1:00 PM	25.79	25.81	25.77	25.77	3800
7/29/2016	1:01 PM	25.79	25.85	25.79	25.8	3950
7/29/2016	1:02 PM	25.84	25.84	25.79	25.79	2621
7/29/2016	1:03 PM	25.79	25.85	25.79	25.815	1571
7/29/2016	1:04 PM	25.85	25.85	25.79	25.8	2132
7/29/2016	1:05 PM	25.76	25.85	25.76	25.85	5710
7/29/2016	1:06 PM	25.8	25.8	25.76	25.77	2475
7/29/2016	1:07 PM	25.77	25.82	25.76	25.8	2627
7/29/2016	1:08 PM	25.77	25.8	25.76	25.78	1100
7/29/2016	1:09 PM	25.75	25.77	25.72	25.75	10146
7/29/2016	1:10 PM	25.73	25.75	25.72	25.75	2496
7/29/2016	1:11 PM	25.7	25.75	25.7	25.74	6467
7/29/2016	1:12 PM	25.68	25.7	25.68	25.7	3280
7/29/2016	1:13 PM	25.68	25.7	25.67	25.67	2069
7/29/2016	1:14 PM	25.65	25.68	25.65	25.67	5698
7/29/2016	1:15 PM	25.67	25.68	25.66	25.67	3690
7/29/2016	1:16 PM	25.7	25.7	25.66	25.67	2232
7/29/2016	1:17 PM	25.66	25.69	25.66	25.69	1837
7/29/2016	1:18 PM	25.7	25.72	25.69	25.69	2738
7/29/2016	1:19 PM	25.72	25.73	25.67	25.69	5025
7/29/2016	1:20 PM	25.68	25.71	25.67	25.71	4792
7/29/2016	1:21 PM	25.63	25.67	25.63	25.67	11920
7/29/2016	1:22 PM	25.63	25.63	25.62	25.62	8730
7/29/2016	1:23 PM	25.56	25.63	25.55	25.62	24604
7/29/2016	1:24 PM	25.57	25.59	25.57	25.57	5075
7/29/2016	1:25 PM	25.59	25.59	25.56	25.59	4600
7/29/2016	1:26 PM	25.58	25.58	25.56	25.57	3100
7/29/2016	1:27 PM	25.53	25.59	25.51	25.59	12780
7/29/2016	1:28 PM	25.503	25.55	25.5	25.53	6980
7/29/2016	1:29 PM	25.5	25.53	25.5	25.52	5445
7/29/2016	1:30 PM	25.42	25.49	25.41	25.49	10468
7/29/2016	1:31 PM	25.47	25.47	25.41	25.41	5710
7/29/2016	1:32 PM	25.45	25.48	25.45	25.46	800
7/29/2016	1:33 PM	25.35	25.46	25.35	25.44	5135
7/29/2016	1:34 PM	25.35	25.36	25.33	25.35	2800
7/29/2016	1:35 PM	25.3	25.38	25.3	25.34	12599
7/29/2016	1:36 PM	25.31	25.33	25.3	25.31	3113
7/29/2016	1:37 PM	25.31	25.32	25.31	25.31	2343
7/29/2016	1:38 PM	25.32	25.33	25.31	25.31	1640
7/29/2016	1:39 PM	25.32	25.33	25.31	25.33	13710
7/29/2016	1:40 PM	25.31	25.33	25.29	25.32	9546
7/29/2016	1:41 PM	25.31	25.32	25.31	25.31	1200
7/29/2016	1:42 PM	25.36	25.37	25.31	25.31	6803
7/29/2016	1:43 PM	25.41	25.43	25.33	25.36	24772
7/29/2016	1:44 PM	25.37	25.42	25.36	25.42	6539
7/29/2016	1:45 PM	25.36	25.36	25.3	25.35	8236
7/29/2016	1:46 PM	25.33	25.35	25.3	25.35	3300
7/29/2016	1:47 PM	25.35	25.35	25.31	25.31	4450
7/29/2016	1:48 PM	25.31	25.35	25.31	25.34	1862
7/29/2016	1:49 PM	25.3	25.35	25.3	25.33	1284
7/29/2016	1:50 PM	25.31	25.31	25.3	25.31	7300
7/29/2016	1:51 PM	25.23	25.3	25.22	25.3	12095
7/29/2016	1:52 PM	25.25	25.25	25.19	25.24	18391
7/29/2016	1:53 PM	25.22	25.25	25.22	25.23	7929
7/29/2016	1:54 PM	25.24	25.24	25.19	25.2	5122
7/29/2016	1:55 PM	25.2	25.26	25.2	25.25	17739
7/29/2016	1:56 PM	25.2	25.24	25.2	25.21	6789
7/29/2016	1:57 PM	25.23	25.23	25.19	25.19	3500
7/29/2016	1:58 PM	25.3	25.3	25.21	25.23	7356
7/29/2016	1:59 PM	25.32	25.32	25.29	25.29	1055
7/29/2016	2:00 PM	25.28	25.31	25.26	25.31	2798
7/29/2016	2:01 PM	25.3	25.33	25.28	25.28	2600
7/29/2016	2:02 PM	25.3	25.34	25.3	25.34	700
7/29/2016	2:03 PM	25.31	25.33	25.29	25.33	6434
7/29/2016	2:04 PM	25.33	25.33	25.3	25.31	1875
7/29/2016	2:05 PM	25.33	25.34	25.31	25.33	1004
7/29/2016	2:06 PM	25.31	25.34	25.31	25.33	3773
7/29/2016	2:07 PM	25.2	25.3	25.2	25.29	8850
7/29/2016	2:08 PM	25.19	25.21	25.17	25.205	9015
7/29/2016	2:09 PM	25.14	25.21	25.12	25.21	9108
7/29/2016	2:10 PM	25.14	25.15	25.12	25.12	3339
7/29/2016	2:11 PM	25.19	25.2	25.16	25.16	4166
7/29/2016	2:12 PM	25.15	25.19	25.15	25.19	1548
7/29/2016	2:13 PM	25.16	25.17	25.155	25.16	4910
7/29/2016	2:14 PM	25.11	25.16	25.105	25.16	8379
7/29/2016	2:15 PM	25.2	25.2	25.12	25.12	18873
7/29/2016	2:16 PM	25.16	25.18	25.16	25.17	2480
7/29/2016	2:17 PM	25.16	25.17	25.15	25.16	2200
7/29/2016	2:18 PM	25.06	25.12	25.05	25.12	14202
7/29/2016	2:19 PM	25.08	25.11	25.06	25.06	3300
7/29/2016	2:20 PM	25.13	25.13	25.08	25.09	4974
7/29/2016	2:21 PM	25.09	25.13	25.09	25.11	763
7/29/2016	2:22 PM	25.08	25.08	25.06	25.08	11200
7/29/2016	2:23 PM	25.08	25.1	25.08	25.09	3600
7/29/2016	2:24 PM	25.09	25.09	25.06	25.08	3100
7/29/2016	2:25 PM	25.07	25.08	25.03	25.08	13166
7/29/2016	2:26 PM	25.03	25.09	25.03	25.09	12701
7/29/2016	2:27 PM	25.05	25.07	25.02	25.04	7406
7/29/2016	2:28 PM	25.04	25.06	25.01	25.06	10937
7/29/2016	2:29 PM	24.96	25.03	24.95	25.03	21700
7/29/2016	2:30 PM	24.95	24.99	24.95	24.98	15786
7/29/2016	2:31 PM	25.01	25.01	24.97	24.97	2470
7/29/2016	2:32 PM	24.99	25	24.98	25	800
7/29/2016	2:33 PM	25	25	24.99	24.99	4508
7/29/2016	2:34 PM	24.99	25.01	24.99	24.99	2281
7/29/2016	2:35 PM	25.04	25.1	24.98	24.98	16406
7/29/2016	2:36 PM	25.14	25.14	25.02	25.02	11201
7/29/2016	2:37 PM	25.09	25.13	25.07	25.11	4956
7/29/2016	2:38 PM	25.11	25.12	25.09	25.12	4031
7/29/2016	2:39 PM	25.18	25.2	25.11	25.12	30580
7/29/2016	2:40 PM	25.18	25.26	25.16	25.17	14228
7/29/2016	2:41 PM	25.17	25.21	25.14	25.19	9419
7/29/2016	2:42 PM	25.15	25.16	25.15	25.15	800
7/29/2016	2:43 PM	25.19	25.19	25.14	25.15	3120
7/29/2016	2:44 PM	25.15	25.19	25.14	25.19	3700
7/29/2016	2:45 PM	25.19	25.19	25.14	25.15	7821
7/29/2016	2:46 PM	25.25	25.27	25.21	25.21	8698
7/29/2016	2:47 PM	25.215	25.25	25.21	25.244	5200
7/29/2016	2:48 PM	25.22	25.22	25.18	25.215	3128
7/29/2016	2:49 PM	25.14	25.2	25.14	25.2	4321
7/29/2016	2:50 PM	25.17	25.19	25.14	25.15	4710
7/29/2016	2:51 PM	25.15	25.19	25.15	25.18	1537
7/29/2016	2:52 PM	25.14	25.18	25.14	25.17	1826
7/29/2016	2:53 PM	25.06	25.15	25.05	25.15	13528
7/29/2016	2:54 PM	25.09	25.09	25.045	25.05	13410
7/29/2016	2:55 PM	25.09	25.12	25.09	25.09	2842
7/29/2016	2:56 PM	25.07	25.1	25.07	25.1	320
7/29/2016	2:57 PM	25.07	25.07	25.05	25.07	2100
7/29/2016	2:58 PM	25.05	25.07	25.03	25.06	7447
7/29/2016	2:59 PM	25.14	25.14	25.06	25.06	9261
7/29/2016	3:00 PM	25.09	25.15	25.07	25.15	4989
7/29/2016	3:01 PM	25.1	25.11	25.07	25.08	1400
7/29/2016	3:02 PM	25.11	25.11	25.11	25.11	1857
7/29/2016	3:03 PM	25.13	25.13	25.11	25.11	400
7/29/2016	3:04 PM	25.2	25.23	25.13	25.13	16869
7/29/2016	3:05 PM	25.2	25.21	25.16	25.2	16433
7/29/2016	3:06 PM	25.24	25.26	25.17	25.2	18755
7/29/2016	3:07 PM	25.34	25.37	25.24	25.24	20819
7/29/2016	3:08 PM	25.32	25.35	25.28	25.34	5319
7/29/2016	3:09 PM	25.39	25.45	25.32	25.32	19558
7/29/2016	3:10 PM	25.31	25.42	25.31	25.41	12630
7/29/2016	3:11 PM	25.29	25.36	25.29	25.33	12738
7/29/2016	3:12 PM	25.25	25.28	25.23	25.28	8938
7/29/2016	3:13 PM	25.19	25.3	25.17	25.27	13765
7/29/2016	3:14 PM	25.22	25.24	25.17	25.17	6996
7/29/2016	3:15 PM	25.24	25.28	25.23	25.23	5259
7/29/2016	3:16 PM	25.21	25.24	25.19	25.24	4650
7/29/2016	3:17 PM	25.24	25.26	25.22	25.24	2875
7/29/2016	3:18 PM	25.24	25.25	25.19	25.22	4037
7/29/2016	3:19 PM	25.23	25.27	25.22	25.27	3904
7/29/2016	3:20 PM	25.25	25.27	25.21	25.24	10350
7/29/2016	3:21 PM	25.25	25.31	25.24	25.28	4734
7/29/2016	3:22 PM	25.2	25.25	25.18	25.24	6212
7/29/2016	3:23 PM	25.19	25.23	25.16	25.2	9056
7/29/2016	3:24 PM	25.15	25.18	25.14	25.17	7555
7/29/2016	3:25 PM	25.18	25.2	25.17	25.18	3644
7/29/2016	3:26 PM	25.18	25.25	25.17	25.17	4400
7/29/2016	3:27 PM	25.17	25.17	25.13	25.17	2700
7/29/2016	3:28 PM	25.15	25.165	25.14	25.14	3670
7/29/2016	3:29 PM	25.17	25.18	25.15	25.15	2100
7/29/2016	3:30 PM	25.21	25.25	25.18	25.19	11937
7/29/2016	3:31 PM	25.234	25.28	25.21	25.21	6350
7/29/2016	3:32 PM	25.29	25.29	25.22	25.22	4300
7/29/2016	3:33 PM	25.2	25.27	25.16	25.27	17797
7/29/2016	3:34 PM	25.21	25.235	25.19	25.19	7790
7/29/2016	3:35 PM	25.23	25.24	25.19	25.19	3600
7/29/2016	3:36 PM	25.18	25.24	25.18	25.23	8865
7/29/2016	3:37 PM	25.24	25.24	25.17	25.195	5000
7/29/2016	3:38 PM	25.24	25.29	25.18	25.245	17296
7/29/2016	3:39 PM	25.24	25.27	25.21	25.24	7535
7/29/2016	3:40 PM	25.24	25.25	25.2	25.24	10250
7/29/2016	3:41 PM	25.13	25.21	25.13	25.21	25027
7/29/2016	3:42 PM	25.08	25.12	25.05	25.12	19521
7/29/2016	3:43 PM	25.08	25.08	25.03	25.06	13687
7/29/2016	3:44 PM	25.03	25.07	25	25.07	10833
7/29/2016	3:45 PM	25	25.04	25	25.03	13155
7/29/2016	3:46 PM	24.92	25.01	24.92	25	34105
7/29/2016	3:47 PM	24.93	24.95	24.9	24.92	16136
7/29/2016	3:48 PM	24.95	24.98	24.94	24.94	5199
7/29/2016	3:49 PM	24.97	25	24.96	24.96	6565
7/29/2016	3:50 PM	24.98	25.01	24.97	24.98	13347
7/29/2016	3:51 PM	25.02	25.02	24.98	24.98	3515
7/29/2016	3:52 PM	24.99	25.025	24.94	25.025	23147
7/29/2016	3:53 PM	25.01	25.01	24.97	24.98	4529
7/29/2016	3:54 PM	25.015	25.02	25	25	2254
7/29/2016	3:55 PM	25.15	25.17	25.01	25.02	27228
7/29/2016	3:56 PM	25.15	25.23	25.14	25.15	23630
7/29/2016	3:57 PM	25.17	25.245	25.15	25.16	35611
7/29/2016	3:58 PM	25.17	25.18	25.14	25.16	9428
7/29/2016	3:59 PM	25.16	25.24	25.14	25.17	54666
7/29/2016	4:00 PM	25.34	25.34	25.16	25.16	97762
8/1/2016	9:31 AM	24.85	25	24.85	24.89	37044
8/1/2016	9:32 AM	24.9	24.93	24.83	24.84	22650
8/1/2016	9:33 AM	24.95	25.03	24.92	24.925	35652
8/1/2016	9:34 AM	24.9	24.95	24.84	24.95	10898
8/1/2016	9:35 AM	25.1	25.1	24.91	24.91	30683
8/1/2016	9:36 AM	25.15	25.17	25.05	25.08	47780
8/1/2016	9:37 AM	25.2	25.2	25.1	25.15	43905
8/1/2016	9:38 AM	25.31	25.38	25.2	25.2	59636
8/1/2016	9:39 AM	25.27	25.42	25.26	25.35	47011
8/1/2016	9:40 AM	25.53	25.59	25.3	25.3	62715
8/1/2016	9:41 AM	25.73	25.76	25.49	25.53	67025
8/1/2016	9:42 AM	25.534	25.73	25.534	25.73	58830
8/1/2016	9:43 AM	25.41	25.54	25.4	25.53	40996
8/1/2016	9:44 AM	25.47	25.47	25.32	25.41	20756
8/1/2016	9:45 AM	25.36	25.45	25.35	25.45	16820
8/1/2016	9:46 AM	25.35	25.39	25.29	25.35	22965
8/1/2016	9:47 AM	25.23	25.37	25.22	25.36	21020
8/1/2016	9:48 AM	25.24	25.32	25.23	25.23	16889
8/1/2016	9:49 AM	25.29	25.3	25.21	25.24	22300
8/1/2016	9:50 AM	25.26	25.32	25.23	25.29	19300
8/1/2016	9:51 AM	25.005	25.26	25.001	25.26	41603
8/1/2016	9:52 AM	24.9	25.05	24.85	25.01	25314
8/1/2016	9:53 AM	25	25.05	24.9	24.91	15100
8/1/2016	9:54 AM	24.95	25.09	24.95	25.04	11335
8/1/2016	9:55 AM	24.88	25	24.84	24.95	21831
8/1/2016	9:56 AM	24.9	24.95	24.88	24.88	13622
8/1/2016	9:57 AM	24.9	24.96	24.87	24.9	9624
8/1/2016	9:58 AM	24.92	24.94	24.9	24.92	4355
8/1/2016	9:59 AM	24.87	24.94	24.87	24.94	6122
8/1/2016	10:00 AM	24.9	24.9	24.82	24.88	21326
8/1/2016	10:01 AM	24.87	24.93	24.83	24.9	21157
8/1/2016	10:02 AM	24.79	24.85	24.77	24.85	14975
8/1/2016	10:03 AM	24.86	24.9	24.8	24.8	11765
8/1/2016	10:04 AM	24.89	24.89	24.83	24.88	8863
8/1/2016	10:05 AM	24.86	24.95	24.86	24.87	25839
8/1/2016	10:06 AM	24.67	24.92	24.65	24.86	60457
8/1/2016	10:07 AM	24.52	24.68	24.51	24.67	22286
8/1/2016	10:08 AM	24.57	24.58	24.51	24.53	12534
8/1/2016	10:09 AM	24.47	24.6	24.47	24.6	39527
8/1/2016	10:10 AM	24.34	24.47	24.3	24.47	25366
8/1/2016	10:11 AM	24.28	24.32	24.13	24.32	47554
8/1/2016	10:12 AM	24.31	24.31	24.25	24.28	32385
8/1/2016	10:13 AM	24.3	24.32	24.26	24.31	18935
8/1/2016	10:14 AM	24.31	24.34	24.26	24.3	20242
8/1/2016	10:15 AM	24.33	24.33	24.27	24.29	5231
8/1/2016	10:16 AM	24.28	24.32	24.25	24.3	13896
8/1/2016	10:17 AM	24.11	24.29	24.1	24.28	61068
8/1/2016	10:18 AM	23.81	24.09	23.8	24.09	100719
8/1/2016	10:19 AM	23.9	23.94	23.78	23.79	37370
8/1/2016	10:20 AM	23.87	23.92	23.83	23.91	16039
8/1/2016	10:21 AM	23.98	23.98	23.85	23.88	21048
8/1/2016	10:22 AM	24	24.06	23.95	23.95	16406
8/1/2016	10:23 AM	23.97	24.01	23.91	23.99	22768
8/1/2016	10:24 AM	23.976	24	23.93	23.95	7965
8/1/2016	10:25 AM	24.1	24.13	23.99	23.99	32861
8/1/2016	10:26 AM	23.96	24.11	23.96	24.1	24166
8/1/2016	10:27 AM	24.01	24.01	23.93	23.96	9543
8/1/2016	10:28 AM	24.02	24.02	23.97	24	11700
8/1/2016	10:29 AM	24.18	24.18	24.04	24.04	26215
8/1/2016	10:30 AM	24.12	24.22	24.1	24.16	23268
8/1/2016	10:31 AM	24.04	24.11	24	24.11	7177
8/1/2016	10:32 AM	24.1	24.1	24	24.03	8778
8/1/2016	10:33 AM	24.07	24.11	24.07	24.11	4700
8/1/2016	10:34 AM	24.08	24.1	24.02	24.07	7751
8/1/2016	10:35 AM	24.17	24.22	24.1	24.1	17213
8/1/2016	10:36 AM	24.23	24.24	24.14	24.18	9474
8/1/2016	10:37 AM	24.25	24.3	24.21	24.23	27092
8/1/2016	10:38 AM	24.32	24.38	24.25	24.25	19844
8/1/2016	10:39 AM	24.32	24.35	24.26	24.3	9783
8/1/2016	10:40 AM	24.36	24.43	24.31	24.32	11184
8/1/2016	10:41 AM	24.28	24.38	24.275	24.36	12550
8/1/2016	10:42 AM	24.3	24.3	24.19	24.27	12453
8/1/2016	10:43 AM	24.24	24.29	24.22	24.29	4805
8/1/2016	10:44 AM	24.07	24.24	24.06	24.24	14678
8/1/2016	10:45 AM	24.06	24.09	24.05	24.06	3800
8/1/2016	10:46 AM	24.24	24.25	24.07	24.07	12862
8/1/2016	10:47 AM	24.17	24.26	24.17	24.26	5501
8/1/2016	10:48 AM	24.14	24.17	24.09	24.17	11030
8/1/2016	10:49 AM	24.08	24.12	24.05	24.12	6426
8/1/2016	10:50 AM	24.1	24.12	24.06	24.07	4300
8/1/2016	10:51 AM	24.05	24.1	24.05	24.1	7425
8/1/2016	10:52 AM	24.1	24.115	24.02	24.05	5476
8/1/2016	10:53 AM	24.08	24.11	24.06	24.11	2700
8/1/2016	10:54 AM	24.1	24.13	24.08	24.09	4080
8/1/2016	10:55 AM	24.14	24.14	24.02	24.08	8100
8/1/2016	10:56 AM	24.08	24.19	24.07	24.13	13170
8/1/2016	10:57 AM	24.2	24.2	24.08	24.085	6150
8/1/2016	10:58 AM	24.11	24.2	24.11	24.2	4207
8/1/2016	10:59 AM	24.1	24.1	24.07	24.1	1200
8/1/2016	11:00 AM	24.15	24.15	24.09	24.1	8212
8/1/2016	11:01 AM	24.17	24.17	24.12	24.13	5389
8/1/2016	11:02 AM	24.11	24.18	24.09	24.18	7392
8/1/2016	11:03 AM	24.17	24.17	24.11	24.13	2500
8/1/2016	11:04 AM	24.16	24.18	24.14	24.15	3350
8/1/2016	11:05 AM	24.18	24.27	24.16	24.17	11974
8/1/2016	11:06 AM	24.06	24.174	24.04	24.174	14550
8/1/2016	11:07 AM	24.104	24.15	24.06	24.06	12996
8/1/2016	11:08 AM	24.06	24.095	24.04	24.09	9124
8/1/2016	11:09 AM	24.04	24.07	24.04	24.06	11800
8/1/2016	11:10 AM	24.04	24.08	24.04	24.04	7119
8/1/2016	11:11 AM	23.91	24.05	23.9	24.05	32454
8/1/2016	11:12 AM	23.88	23.92	23.87	23.92	49871
8/1/2016	11:13 AM	23.88	23.9	23.86	23.89	9300
8/1/2016	11:14 AM	23.87	23.89	23.85	23.86	10560
8/1/2016	11:15 AM	23.94	23.96	23.88	23.88	8981
8/1/2016	11:16 AM	23.97	24.01	23.94	23.94	7720
8/1/2016	11:17 AM	23.96	23.98	23.91	23.97	10645
8/1/2016	11:18 AM	23.99	24.01	23.98	23.98	6822
8/1/2016	11:19 AM	23.97	24.005	23.97	23.99	7298
8/1/2016	11:20 AM	23.96	23.98	23.96	23.98	3700
8/1/2016	11:21 AM	24.02	24.025	23.92	23.95	8600
8/1/2016	11:22 AM	24.03	24.08	24.02	24.02	5382
8/1/2016	11:23 AM	24.05	24.07	24.04	24.05	5567
8/1/2016	11:24 AM	24.04	24.06	24.04	24.04	1908
8/1/2016	11:25 AM	24.07	24.07	24.04	24.05	1500
8/1/2016	11:26 AM	24.04	24.07	24.03	24.06	2500
8/1/2016	11:27 AM	24.03	24.04	24.02	24.04	4800
8/1/2016	11:28 AM	24.09	24.11	23.98	24.03	15736
8/1/2016	11:29 AM	24.13	24.13	24.06	24.07	8662
8/1/2016	11:30 AM	24.2	24.22	24.13	24.14	12495
8/1/2016	11:31 AM	24.175	24.23	24.14	24.21	18095
8/1/2016	11:32 AM	24.13	24.21	24.13	24.15	14503
8/1/2016	11:33 AM	24.14	24.16	24.07	24.1	4310
8/1/2016	11:34 AM	24.16	24.2	24.1	24.12	6147
8/1/2016	11:35 AM	24.13	24.2	24.13	24.18	7000
8/1/2016	11:36 AM	24.12	24.15	24.11	24.11	2600
8/1/2016	11:37 AM	24.15	24.17	24.13	24.15	4829
8/1/2016	11:38 AM	24.29	24.3	24.16	24.16	16100
8/1/2016	11:39 AM	24.16	24.28	24.16	24.28	14322
8/1/2016	11:40 AM	24.24	24.25	24.18	24.18	16070
8/1/2016	11:41 AM	24.25	24.29	24.23	24.23	10481
8/1/2016	11:42 AM	24.25	24.26	24.245	24.26	4468
8/1/2016	11:43 AM	24.26	24.26	24.25	24.25	2800
8/1/2016	11:44 AM	24.22	24.28	24.21	24.27	9937
8/1/2016	11:45 AM	24.18	24.21	24.15	24.21	8000
8/1/2016	11:46 AM	24.11	24.19	24.1	24.16	8200
8/1/2016	11:47 AM	24.11	24.11	24.09	24.1	8230
8/1/2016	11:48 AM	24.11	24.13	24.09	24.1	3102
8/1/2016	11:49 AM	24.12	24.19	24.1	24.1	6186
8/1/2016	11:50 AM	24.18	24.19	24.1	24.12	4150
8/1/2016	11:51 AM	24.36	24.36	24.18	24.19	22450
8/1/2016	11:52 AM	24.43	24.45	24.37	24.37	17647
8/1/2016	11:53 AM	24.42	24.47	24.42	24.42	6100
8/1/2016	11:54 AM	24.42	24.43	24.4	24.43	3900
8/1/2016	11:55 AM	24.4	24.42	24.36	24.42	7015
8/1/2016	11:56 AM	24.42	24.45	24.39	24.4	8395
8/1/2016	11:57 AM	24.39	24.45	24.38	24.42	6356
8/1/2016	11:58 AM	24.38	24.4	24.38	24.39	1800
8/1/2016	11:59 AM	24.35	24.38	24.345	24.36	6303
8/1/2016	12:00 PM	24.44	24.44	24.35	24.36	2200
8/1/2016	12:01 PM	24.42	24.45	24.38	24.45	4000
8/1/2016	12:02 PM	24.36	24.44	24.32	24.42	7750
8/1/2016	12:03 PM	24.34	24.39	24.34	24.36	3331
8/1/2016	12:04 PM	24.31	24.34	24.31	24.34	5243
8/1/2016	12:05 PM	24.29	24.3	24.29	24.3	2500
8/1/2016	12:06 PM	24.39	24.4	24.32	24.32	12300
8/1/2016	12:07 PM	24.44	24.47	24.4	24.4	5021
8/1/2016	12:08 PM	24.45	24.45	24.42	24.44	5872
8/1/2016	12:09 PM	24.54	24.55	24.45	24.45	18939
8/1/2016	12:10 PM	24.59	24.65	24.54	24.54	28113
8/1/2016	12:11 PM	24.73	24.73	24.6	24.6	16416
8/1/2016	12:12 PM	24.9	24.94	24.73	24.73	58784
8/1/2016	12:13 PM	24.87	24.99	24.87	24.9	43276
8/1/2016	12:14 PM	24.97	24.98	24.86	24.86	7101
8/1/2016	12:15 PM	25.23	25.25	24.97	24.97	85754
8/1/2016	12:16 PM	25.11	25.24	25.11	25.22	48577
8/1/2016	12:17 PM	25.08	25.14	25.03	25.14	36397
8/1/2016	12:18 PM	25.06	25.08	25.02	25.08	28350
8/1/2016	12:19 PM	24.95	25.11	24.92	25.09	21050
8/1/2016	12:20 PM	24.94	24.98	24.92	24.96	8600
8/1/2016	12:21 PM	25.13	25.13	24.93	24.93	23455
8/1/2016	12:22 PM	25.03	25.11	25	25.11	11580
8/1/2016	12:23 PM	25.05	25.11	25.05	25.05	6720
8/1/2016	12:24 PM	25.11	25.11	25.05	25.06	7400
8/1/2016	12:25 PM	25.23	25.3	25.08	25.08	31881
8/1/2016	12:26 PM	25.19	25.3	25.17	25.27	11176
8/1/2016	12:27 PM	25.35	25.35	25.2	25.2	15430
8/1/2016	12:28 PM	25.26	25.38	25.26	25.36	16675
8/1/2016	12:29 PM	25.23	25.33	25.18	25.25	25883
8/1/2016	12:30 PM	25.12	25.23	25.06	25.23	19336
8/1/2016	12:31 PM	25.14	25.17	25.1	25.115	11181
8/1/2016	12:32 PM	25.06	25.2	25.06	25.14	13185
8/1/2016	12:33 PM	25.13	25.14	25.05	25.05	8158
8/1/2016	12:34 PM	25.13	25.18	25.1	25.13	11933
8/1/2016	12:35 PM	25.12	25.125	25.06	25.12	11005
8/1/2016	12:36 PM	25.03	25.15	25.03	25.13	12341
8/1/2016	12:37 PM	24.98	25.04	24.93	25.04	11425
8/1/2016	12:38 PM	24.86	24.97	24.83	24.97	16020
8/1/2016	12:39 PM	24.77	24.86	24.75	24.85	14559
8/1/2016	12:40 PM	24.77	24.77	24.65	24.73	16477
8/1/2016	12:41 PM	24.71	24.77	24.68	24.74	7167
8/1/2016	12:42 PM	24.75	24.75	24.71	24.73	1846
8/1/2016	12:43 PM	24.77	24.78	24.74	24.74	1300
8/1/2016	12:44 PM	24.77	24.79	24.75	24.79	2200
8/1/2016	12:45 PM	24.83	24.86	24.79	24.8	12529
8/1/2016	12:46 PM	24.845	24.85	24.81	24.82	11265
8/1/2016	12:47 PM	24.71	24.86	24.71	24.83	8513
8/1/2016	12:48 PM	24.6	24.71	24.53	24.7	15196
8/1/2016	12:49 PM	24.52	24.57	24.49	24.55	9609
8/1/2016	12:50 PM	24.66	24.66	24.53	24.54	11017
8/1/2016	12:51 PM	24.71	24.73	24.64	24.65	4351
8/1/2016	12:52 PM	24.73	24.76	24.64	24.67	2794
8/1/2016	12:53 PM	24.68	24.7	24.63	24.7	4029
8/1/2016	12:54 PM	24.71	24.73	24.7	24.7	1562
8/1/2016	12:55 PM	24.7	24.7	24.66	24.69	2656
8/1/2016	12:56 PM	24.72	24.72	24.7	24.7	1781
8/1/2016	12:57 PM	24.81	24.86	24.74	24.74	15927
8/1/2016	12:58 PM	24.7	24.79	24.7	24.79	3500
8/1/2016	12:59 PM	24.82	24.88	24.75	24.76	11376
8/1/2016	1:00 PM	24.83	24.84	24.79	24.84	6759
8/1/2016	1:01 PM	24.69	24.81	24.69	24.81	4050
8/1/2016	1:02 PM	24.77	24.8	24.71	24.71	4300
8/1/2016	1:03 PM	24.93	24.93	24.77	24.77	9528
8/1/2016	1:04 PM	24.99	24.99	24.93	24.93	10487
8/1/2016	1:05 PM	25.04	25.04	24.98	24.98	9852
8/1/2016	1:06 PM	25.2	25.2	25.02	25.02	23463
8/1/2016	1:07 PM	25.16	25.23	25.15	25.22	6700
8/1/2016	1:08 PM	25.07	25.15	25.03	25.15	5200
8/1/2016	1:09 PM	24.98	25.06	24.94	25.05	3774
8/1/2016	1:10 PM	24.97	25.03	24.96	25.03	3443
8/1/2016	1:11 PM	25.02	25.02	24.98	24.98	2490
8/1/2016	1:12 PM	25.01	25.03	24.96	25.03	1900
8/1/2016	1:13 PM	24.98	25.03	24.97	25.01	2200
8/1/2016	1:14 PM	24.85	24.96	24.84	24.96	6041
8/1/2016	1:15 PM	24.84	24.84	24.72	24.84	7800
8/1/2016	1:16 PM	24.83	24.87	24.82	24.82	6900
8/1/2016	1:17 PM	24.84	24.86	24.79	24.8	5640
8/1/2016	1:18 PM	24.78	24.82	24.78	24.8	2000
8/1/2016	1:19 PM	24.81	24.83	24.8	24.8	3666
8/1/2016	1:20 PM	24.81	24.82	24.77	24.82	1906
8/1/2016	1:21 PM	24.84	24.87	24.74	24.74	3924
8/1/2016	1:22 PM	24.77	24.85	24.74	24.83	14100
8/1/2016	1:23 PM	24.8	24.8	24.75	24.76	8170
8/1/2016	1:24 PM	24.78	24.85	24.78	24.8	9917
8/1/2016	1:25 PM	24.73	24.78	24.73	24.77	2212
8/1/2016	1:26 PM	24.67	24.74	24.58	24.74	11400
8/1/2016	1:27 PM	24.7	24.7	24.61	24.67	5702
8/1/2016	1:28 PM	24.75	24.75	24.71	24.71	2380
8/1/2016	1:29 PM	24.61	24.73	24.61	24.73	7523
8/1/2016	1:30 PM	24.64	24.645	24.63	24.63	1600
8/1/2016	1:31 PM	24.505	24.61	24.5	24.61	12870
8/1/2016	1:32 PM	24.59	24.6	24.52	24.52	4835
8/1/2016	1:33 PM	24.48	24.59	24.48	24.59	5801
8/1/2016	1:34 PM	24.54	24.58	24.48	24.48	1545
8/1/2016	1:35 PM	24.54	24.61	24.5	24.5	3920
8/1/2016	1:36 PM	24.54	24.55	24.5	24.54	4100
8/1/2016	1:37 PM	24.44	24.5	24.43	24.5	3503
8/1/2016	1:38 PM	24.46	24.48	24.43	24.46	3222
8/1/2016	1:39 PM	24.5	24.55	24.47	24.47	13517
8/1/2016	1:40 PM	24.58	24.59	24.48	24.49	10015
8/1/2016	1:41 PM	24.75	24.75	24.56	24.59	12923
8/1/2016	1:42 PM	24.69	24.81	24.66	24.75	11657
8/1/2016	1:43 PM	24.71	24.73	24.67	24.71	5700
8/1/2016	1:44 PM	24.66	24.69	24.64	24.69	8009
8/1/2016	1:45 PM	24.65	24.69	24.6	24.63	4500
8/1/2016	1:46 PM	24.64	24.735	24.61	24.66	4800
8/1/2016	1:47 PM	24.72	24.72	24.66	24.66	3330
8/1/2016	1:48 PM	24.77	24.82	24.75	24.75	5200
8/1/2016	1:49 PM	24.76	24.77	24.73	24.77	2309
8/1/2016	1:50 PM	24.79	24.82	24.75	24.75	2183
8/1/2016	1:51 PM	24.78	24.82	24.71	24.81	7370
8/1/2016	1:52 PM	24.87	24.88	24.77	24.77	5960
8/1/2016	1:53 PM	24.86	24.9	24.86	24.9	3046
8/1/2016	1:54 PM	25.02	25.03	24.88	24.88	18295
8/1/2016	1:55 PM	25.06	25.06	24.99	25.02	10838
8/1/2016	1:56 PM	24.97	25.1	24.97	25.065	7416
8/1/2016	1:57 PM	24.92	25.03	24.92	24.96	6006
8/1/2016	1:58 PM	24.95	25.01	24.94	24.95	6179
8/1/2016	1:59 PM	24.685	24.93	24.67	24.93	14697
8/1/2016	2:00 PM	24.61	24.69	24.59	24.69	12713
8/1/2016	2:01 PM	24.53	24.62	24.51	24.6	14588
8/1/2016	2:02 PM	24.58	24.59	24.46	24.51	17701
8/1/2016	2:03 PM	24.58	24.58	24.56	24.56	1800
8/1/2016	2:04 PM	24.56	24.57	24.51	24.57	4254
8/1/2016	2:05 PM	24.5	24.58	24.49	24.57	7354
8/1/2016	2:06 PM	24.48	24.49	24.38	24.48	13937
8/1/2016	2:07 PM	24.42	24.49	24.41	24.48	4502
8/1/2016	2:08 PM	24.42	24.46	24.42	24.42	2147
8/1/2016	2:09 PM	24.51	24.51	24.43	24.43	1759
8/1/2016	2:10 PM	24.55	24.55	24.51	24.51	6200
8/1/2016	2:11 PM	24.79	24.8	24.55	24.55	25630
8/1/2016	2:12 PM	24.72	24.79	24.67	24.79	6257
8/1/2016	2:13 PM	24.66	24.73	24.62	24.72	6920
8/1/2016	2:14 PM	24.64	24.7	24.62	24.68	8200
8/1/2016	2:15 PM	24.66	24.68	24.62	24.62	4100
8/1/2016	2:16 PM	24.55	24.67	24.55	24.66	6730
8/1/2016	2:17 PM	24.61	24.64	24.55	24.58	7678
8/1/2016	2:18 PM	24.63	24.63	24.58	24.59	3890
8/1/2016	2:19 PM	24.61	24.67	24.61	24.62	6256
8/1/2016	2:20 PM	24.6	24.67	24.6	24.62	4984
8/1/2016	2:21 PM	24.52	24.65	24.5	24.63	21300
8/1/2016	2:22 PM	24.48	24.52	24.47	24.52	4107
8/1/2016	2:23 PM	24.33	24.52	24.33	24.51	18225
8/1/2016	2:24 PM	24.35	24.36	24.32	24.34	5500
8/1/2016	2:25 PM	24.39	24.47	24.33	24.36	11897
8/1/2016	2:26 PM	24.35	24.36	24.33	24.36	3668
8/1/2016	2:27 PM	24.4	24.44	24.32	24.37	9150
8/1/2016	2:28 PM	24.36	24.39	24.35	24.38	3000
8/1/2016	2:29 PM	24.39	24.39	24.34	24.34	2637
8/1/2016	2:30 PM	24.51	24.55	24.37	24.38	14505
8/1/2016	2:31 PM	24.57	24.57	24.5	24.53	5302
8/1/2016	2:32 PM	24.5	24.54	24.49	24.54	8640
8/1/2016	2:33 PM	24.5	24.54	24.48	24.49	3400
8/1/2016	2:34 PM	24.43	24.51	24.38	24.51	5847
8/1/2016	2:35 PM	24.5	24.52	24.426	24.43	4441
8/1/2016	2:36 PM	24.42	24.48	24.39	24.48	2300
8/1/2016	2:37 PM	24.4	24.49	24.39	24.44	3275
8/1/2016	2:38 PM	24.39	24.39	24.34	24.38	7739
8/1/2016	2:39 PM	24.4	24.4	24.36	24.36	15100
8/1/2016	2:40 PM	24.43	24.43	24.4	24.41	2380
8/1/2016	2:41 PM	24.59	24.59	24.43	24.43	4990
8/1/2016	2:42 PM	24.43	24.59	24.4	24.57	11219
8/1/2016	2:43 PM	24.42	24.44	24.37	24.43	7900
8/1/2016	2:44 PM	24.44	24.44	24.4	24.4	2200
8/1/2016	2:45 PM	24.41	24.45	24.41	24.41	1490
8/1/2016	2:46 PM	24.39	24.43	24.34	24.42	5901
8/1/2016	2:47 PM	24.36	24.38	24.335	24.38	2900
8/1/2016	2:48 PM	24.21	24.37	24.16	24.37	26627
8/1/2016	2:49 PM	24.19	24.25	24.17	24.2	15512
8/1/2016	2:50 PM	24.22	24.26	24.19	24.19	14719
8/1/2016	2:51 PM	24.19	24.24	24.17	24.19	3297
8/1/2016	2:52 PM	24.28	24.28	24.2	24.22	5188
8/1/2016	2:53 PM	24.34	24.38	24.28	24.29	15475
8/1/2016	2:54 PM	24.33	24.38	24.32	24.33	2500
8/1/2016	2:55 PM	24.36	24.37	24.34	24.34	2942
8/1/2016	2:56 PM	24.37	24.4	24.29	24.34	6450
8/1/2016	2:57 PM	24.3	24.35	24.3	24.35	3730
8/1/2016	2:58 PM	24.36	24.36	24.29	24.29	5777
8/1/2016	2:59 PM	24.36	24.4	24.35	24.35	4147
8/1/2016	3:00 PM	24.3	24.36	24.26	24.36	8801
8/1/2016	3:01 PM	24.32	24.33	24.24	24.32	6459
8/1/2016	3:02 PM	24.36	24.39	24.3	24.33	5818
8/1/2016	3:03 PM	24.4	24.42	24.35	24.37	6038
8/1/2016	3:04 PM	24.31	24.37	24.29	24.37	8661
8/1/2016	3:05 PM	24.37	24.38	24.31	24.31	900
8/1/2016	3:06 PM	24.49	24.52	24.36	24.36	10450
8/1/2016	3:07 PM	24.46	24.51	24.43	24.5	10259
8/1/2016	3:08 PM	24.51	24.54	24.48	24.48	8300
8/1/2016	3:09 PM	24.51	24.56	24.44	24.52	9544
8/1/2016	3:10 PM	24.51	24.51	24.48	24.49	16900
8/1/2016	3:11 PM	24.44	24.56	24.43	24.53	16604
8/1/2016	3:12 PM	24.37	24.46	24.35	24.42	8000
8/1/2016	3:13 PM	24.32	24.37	24.3	24.37	8419
8/1/2016	3:14 PM	24.4	24.41	24.31	24.32	10400
8/1/2016	3:15 PM	24.51	24.54	24.39	24.39	8705
8/1/2016	3:16 PM	24.62	24.62	24.48	24.52	15205
8/1/2016	3:17 PM	24.65	24.71	24.55	24.61	19060
8/1/2016	3:18 PM	24.85	24.85	24.64	24.65	15300
8/1/2016	3:19 PM	24.82	24.88	24.78	24.86	20359
8/1/2016	3:20 PM	24.76	24.87	24.76	24.85	11428
8/1/2016	3:21 PM	24.83	24.84	24.76	24.76	8261
8/1/2016	3:22 PM	24.93	24.95	24.79	24.83	16281
8/1/2016	3:23 PM	25	25.04	24.88	24.92	25785
8/1/2016	3:24 PM	24.94	24.98	24.92	24.98	10112
8/1/2016	3:25 PM	24.83	24.94	24.8	24.94	24254
8/1/2016	3:26 PM	24.85	24.9	24.81	24.84	10191
8/1/2016	3:27 PM	24.86	24.94	24.83	24.85	20726
8/1/2016	3:28 PM	24.77	24.85	24.76	24.85	12816
8/1/2016	3:29 PM	24.82	24.82	24.76	24.77	8798
8/1/2016	3:30 PM	25	25.05	24.82	24.82	24316
8/1/2016	3:31 PM	24.84	25.01	24.82	25	17322
8/1/2016	3:32 PM	24.87	24.87	24.8	24.83	9524
8/1/2016	3:33 PM	24.82	24.93	24.82	24.87	11179
8/1/2016	3:34 PM	24.73	24.84	24.7	24.83	19501
8/1/2016	3:35 PM	24.77	24.79	24.71	24.72	8478
8/1/2016	3:36 PM	24.75	24.79	24.69	24.79	9300
8/1/2016	3:37 PM	24.83	24.83	24.7	24.75	7551
8/1/2016	3:38 PM	24.83	24.85	24.8	24.83	5201
8/1/2016	3:39 PM	24.68	24.81	24.66	24.81	10294
8/1/2016	3:40 PM	24.74	24.75	24.68	24.68	14929
8/1/2016	3:41 PM	24.78	24.8	24.72	24.72	6874
8/1/2016	3:42 PM	24.74	24.81	24.73	24.8	7165
8/1/2016	3:43 PM	24.69	24.76	24.64	24.76	13505
8/1/2016	3:44 PM	24.59	24.68	24.58	24.68	16896
8/1/2016	3:45 PM	24.63	24.65	24.56	24.58	14700
8/1/2016	3:46 PM	24.47	24.63	24.46	24.63	33192
8/1/2016	3:47 PM	24.44	24.49	24.42	24.47	6222
8/1/2016	3:48 PM	24.43	24.45	24.39	24.44	8794
8/1/2016	3:49 PM	24.6	24.625	24.425	24.43	21563
8/1/2016	3:50 PM	24.59	24.6	24.58	24.6	700
8/1/2016	3:51 PM	24.7	24.71	24.59	24.6	24239
8/1/2016	3:52 PM	24.62	24.69	24.58	24.69	18028
8/1/2016	3:53 PM	24.7	24.7	24.62	24.63	12050
8/1/2016	3:54 PM	24.63	24.7	24.61	24.7	8860
8/1/2016	3:55 PM	24.6	24.63	24.57	24.62	15210
8/1/2016	3:56 PM	24.54	24.6	24.52	24.6	12490
8/1/2016	3:57 PM	24.65	24.66	24.55	24.55	20079
8/1/2016	3:58 PM	24.72	24.73	24.65	24.65	19547
8/1/2016	3:59 PM	24.55	24.71	24.55	24.7	31369
8/1/2016	4:00 PM	24.45	24.56	24.42	24.54	66732
8/2/2016	9:31 AM	25.08	25.12	25	25	31799
8/2/2016	9:32 AM	25.22	25.24	25.04	25.085	47487
8/2/2016	9:33 AM	24.98	25.22	24.94	25.22	29344
8/2/2016	9:34 AM	24.78	24.98	24.78	24.95	57255
8/2/2016	9:35 AM	24.91	24.94	24.78	24.79	15979
8/2/2016	9:36 AM	24.86	24.95	24.82	24.91	20824
8/2/2016	9:37 AM	24.83	24.89	24.7	24.89	44262
8/2/2016	9:38 AM	24.97	25.1	24.83	24.85	44387
8/2/2016	9:39 AM	25.21	25.24	24.93	24.98	41481
8/2/2016	9:40 AM	25.23	25.26	25.14	25.21	71152
8/2/2016	9:41 AM	25.2	25.32	25.08	25.23	46851
8/2/2016	9:42 AM	25.29	25.29	25.16	25.21	34915
8/2/2016	9:43 AM	25.19	25.295	25.13	25.29	18567
8/2/2016	9:44 AM	25.22	25.23	25.17	25.2	20957
8/2/2016	9:45 AM	25.1	25.23	25.06	25.21	15083
8/2/2016	9:46 AM	24.95	25.14	24.95	25.11	21824
8/2/2016	9:47 AM	24.98	25.02	24.96	25	21063
8/2/2016	9:48 AM	25.2	25.2	24.94	24.98	28145
8/2/2016	9:49 AM	25.39	25.45	25.2	25.2	45530
8/2/2016	9:50 AM	25.29	25.39	25.23	25.39	23740
8/2/2016	9:51 AM	25.2	25.3	25.13	25.28	23213
8/2/2016	9:52 AM	25.2	25.27	25.2	25.22	9006
8/2/2016	9:53 AM	25.32	25.34	25.21	25.22	14759
8/2/2016	9:54 AM	25.34	25.4	25.29	25.33	18695
8/2/2016	9:55 AM	25.49	25.53	25.35	25.36	41267
8/2/2016	9:56 AM	25.43	25.49	25.37	25.49	17385
8/2/2016	9:57 AM	25.52	25.53	25.43	25.43	22540
8/2/2016	9:58 AM	25.44	25.51	25.37	25.51	17400
8/2/2016	9:59 AM	25.36	25.45	25.29	25.43	29833
8/2/2016	10:00 AM	25.45	25.5	25.33	25.33	30776
8/2/2016	10:01 AM	25.47	25.5	25.39	25.46	16409
8/2/2016	10:02 AM	25.53	25.6	25.48	25.48	29135
8/2/2016	10:03 AM	25.63	25.63	25.52	25.54	12653
8/2/2016	10:04 AM	25.59	25.62	25.53	25.61	10457
8/2/2016	10:05 AM	25.64	25.68	25.53	25.57	17393
8/2/2016	10:06 AM	25.89	25.9	25.66	25.68	49141
8/2/2016	10:07 AM	25.97	25.97	25.86	25.9	26936
8/2/2016	10:08 AM	25.98	26.04	25.94	25.97	50190
8/2/2016	10:09 AM	26	26.02	25.91	25.995	23011
8/2/2016	10:10 AM	25.93	25.99	25.92	25.99	9708
8/2/2016	10:11 AM	26.12	26.14	25.92	25.92	28708
8/2/2016	10:12 AM	26.18	26.38	26.1	26.12	55286
8/2/2016	10:13 AM	26.22	26.23	26.09	26.17	41464
8/2/2016	10:14 AM	26.12	26.2	26.04	26.2	15193
8/2/2016	10:15 AM	26.06	26.18	26.01	26.1	12382
8/2/2016	10:16 AM	26.12	26.2	26.06	26.06	20042
8/2/2016	10:17 AM	26.37	26.38	26.12	26.12	22287
8/2/2016	10:18 AM	26.34	26.39	26.29	26.38	18668
8/2/2016	10:19 AM	26.75	26.77	26.34	26.35	97179
8/2/2016	10:20 AM	26.71	26.75	26.65	26.75	36559
8/2/2016	10:21 AM	26.75	26.78	26.68	26.72	50840
8/2/2016	10:22 AM	26.5	26.75	26.5	26.74	33284
8/2/2016	10:23 AM	26.42	26.53	26.42	26.48	20381
8/2/2016	10:24 AM	26.43	26.54	26.41	26.45	17789
8/2/2016	10:25 AM	26.44	26.46	26.4	26.43	32510
8/2/2016	10:26 AM	26.6	26.6	26.44	26.44	14752
8/2/2016	10:27 AM	26.56	26.61	26.52	26.59	17591
8/2/2016	10:28 AM	26.61	26.61	26.55	26.59	6176
8/2/2016	10:29 AM	26.42	26.61	26.41	26.6	20442
8/2/2016	10:30 AM	26.44	26.46	26.4	26.41	18620
8/2/2016	10:31 AM	26.43	26.6	26.41	26.45	27878
8/2/2016	10:32 AM	26.38	26.45	26.29	26.44	16093
8/2/2016	10:33 AM	26.44	26.5	26.33	26.35	21946
8/2/2016	10:34 AM	26.39	26.46	26.375	26.41	14562
8/2/2016	10:35 AM	26.48	26.51	26.44	26.44	3827
8/2/2016	10:36 AM	26.57	26.59	26.45	26.48	17186
8/2/2016	10:37 AM	26.5	26.65	26.45	26.59	29571
8/2/2016	10:38 AM	26.47	26.51	26.41	26.51	7717
8/2/2016	10:39 AM	26.54	26.61	26.47	26.47	14952
8/2/2016	10:40 AM	26.56	26.57	26.51	26.55	15845
8/2/2016	10:41 AM	26.79	26.797	26.58	26.58	29305
8/2/2016	10:42 AM	26.95	26.98	26.75	26.8	50041
8/2/2016	10:43 AM	26.83	26.98	26.81	26.955	31258
8/2/2016	10:44 AM	26.83	26.87	26.78	26.85	14957
8/2/2016	10:45 AM	26.89	26.96	26.8	26.83	17470
8/2/2016	10:46 AM	26.99	27.11	26.87	26.89	56859
8/2/2016	10:47 AM	27.07	27.09	26.975	26.975	24371
8/2/2016	10:48 AM	27.28	27.29	27.08	27.08	42765
8/2/2016	10:49 AM	27.42	27.48	27.21	27.28	52186
8/2/2016	10:50 AM	27.47	27.48	27.33	27.43	19335
8/2/2016	10:51 AM	27.52	27.61	27.48	27.49	34763
8/2/2016	10:52 AM	27.45	27.62	27.37	27.52	42317
8/2/2016	10:53 AM	27.35	27.51	27.34	27.51	26640
8/2/2016	10:54 AM	27.52	27.58	27.35	27.35	52109
8/2/2016	10:55 AM	27.41	27.55	27.36	27.535	33594
8/2/2016	10:56 AM	27.41	27.45	27.3	27.41	29012
8/2/2016	10:57 AM	27.32	27.45	27.31	27.41	16893
8/2/2016	10:58 AM	27.16	27.31	27.12	27.31	21713
8/2/2016	10:59 AM	27.28	27.31	27.16	27.17	23246
8/2/2016	11:00 AM	27.47	27.52	27.25	27.29	24759
8/2/2016	11:01 AM	27.36	27.47	27.33	27.44	22773
8/2/2016	11:02 AM	27.26	27.36	27.23	27.36	19276
8/2/2016	11:03 AM	27.34	27.37	27.25	27.25	11487
8/2/2016	11:04 AM	27.31	27.37	27.26	27.33	11075
8/2/2016	11:05 AM	27.36	27.37	27.27	27.33	17920
8/2/2016	11:06 AM	27.3	27.4	27.3	27.36	9689
8/2/2016	11:07 AM	27.26	27.31	27.19	27.31	15104
8/2/2016	11:08 AM	27.1	27.28	27.095	27.26	22580
8/2/2016	11:09 AM	26.99	27.12	26.95	27.11	24104
8/2/2016	11:10 AM	26.8	26.99	26.8	26.98	25643
8/2/2016	11:11 AM	26.915	26.95	26.8	26.8	26020
8/2/2016	11:12 AM	26.89	26.91	26.85	26.91	14899
8/2/2016	11:13 AM	26.87	26.9	26.85	26.88	8770
8/2/2016	11:14 AM	26.72	26.91	26.7	26.9	22862
8/2/2016	11:15 AM	26.69	26.75	26.67	26.71	13131
8/2/2016	11:16 AM	26.73	26.75	26.69	26.7	14671
8/2/2016	11:17 AM	26.67	26.78	26.64	26.73	46797
8/2/2016	11:18 AM	26.65	26.69	26.61	26.66	12300
8/2/2016	11:19 AM	26.64	26.7	26.64	26.66	6200
8/2/2016	11:20 AM	26.68	26.715	26.62	26.62	11300
8/2/2016	11:21 AM	26.65	26.73	26.65	26.7	5690
8/2/2016	11:22 AM	26.48	26.66	26.46	26.65	26581
8/2/2016	11:23 AM	26.32	26.48	26.31	26.48	30794
8/2/2016	11:24 AM	26.27	26.35	26.27	26.31	24742
8/2/2016	11:25 AM	26.21	26.31	26.18	26.28	53524
8/2/2016	11:26 AM	26.3	26.31	26.2	26.21	67113
8/2/2016	11:27 AM	26.23	26.31	26.19	26.3	79828
8/2/2016	11:28 AM	26.29	26.29	26.14	26.215	71135
8/2/2016	11:29 AM	26.3	26.34	26.23	26.29	68080
8/2/2016	11:30 AM	26.39	26.43	26.29	26.3	36436
8/2/2016	11:31 AM	26.29	26.45	26.29	26.37	20070
8/2/2016	11:32 AM	26.35	26.37	26.32	26.32	6400
8/2/2016	11:33 AM	26.6	26.6	26.34	26.34	13590
8/2/2016	11:34 AM	26.59	26.59	26.5	26.59	22100
8/2/2016	11:35 AM	26.74	26.74	26.57	26.59	32002
8/2/2016	11:36 AM	26.84	26.85	26.73	26.73	19020
8/2/2016	11:37 AM	26.97	26.99	26.85	26.85	45381
8/2/2016	11:38 AM	26.89	26.99	26.88	26.97	34389
8/2/2016	11:39 AM	27.1	27.14	26.89	26.89	102355
8/2/2016	11:40 AM	27.1	27.16	27.07	27.1	47835
8/2/2016	11:41 AM	27.09	27.12	27.07	27.1	15022
8/2/2016	11:42 AM	27.06	27.12	27.06	27.09	12076
8/2/2016	11:43 AM	27.08	27.1	27	27.09	18826
8/2/2016	11:44 AM	27.17	27.29	27.1	27.1	79618
8/2/2016	11:45 AM	27.18	27.24	27.12	27.18	31187
8/2/2016	11:46 AM	27.17	27.2	27.1	27.19	20103
8/2/2016	11:47 AM	27.16	27.22	27.13	27.15	16599
8/2/2016	11:48 AM	26.91	27.155	26.9	27.155	18143
8/2/2016	11:49 AM	26.93	27.01	26.9	26.91	10858
8/2/2016	11:50 AM	26.86	26.95	26.81	26.94	29982
8/2/2016	11:51 AM	26.83	26.88	26.81	26.88	10481
8/2/2016	11:52 AM	27	27.01	26.82	26.84	23296
8/2/2016	11:53 AM	27.04	27.04	26.99	27.01	11223
8/2/2016	11:54 AM	27.05	27.05	26.96	27.03	10366
8/2/2016	11:55 AM	27.06	27.06	26.99	27.06	3650
8/2/2016	11:56 AM	27.13	27.16	27.01	27.06	11700
8/2/2016	11:57 AM	27.17	27.23	27.15	27.15	14143
8/2/2016	11:58 AM	27.13	27.17	27.04	27.165	18861
8/2/2016	11:59 AM	27.24	27.26	27.12	27.15	9780
8/2/2016	12:00 PM	27.19	27.28	27.16	27.24	12674
8/2/2016	12:01 PM	27.13	27.21	27.03	27.2	14284
8/2/2016	12:02 PM	27.19	27.194	27.13	27.13	9133
8/2/2016	12:03 PM	27.17	27.17	27.14	27.16	3929
8/2/2016	12:04 PM	27.16	27.18	27.09	27.17	12892
8/2/2016	12:05 PM	27.22	27.25	27.16	27.16	11359
8/2/2016	12:06 PM	27.33	27.34	27.24	27.24	12087
8/2/2016	12:07 PM	27.41	27.41	27.32	27.33	14932
8/2/2016	12:08 PM	27.39	27.5	27.38	27.394	26994
8/2/2016	12:09 PM	27.22	27.38	27.21	27.37	19383
8/2/2016	12:10 PM	27.22	27.24	27.16	27.22	11524
8/2/2016	12:11 PM	27.21	27.25	27.16	27.22	12334
8/2/2016	12:12 PM	27.21	27.28	27.2	27.22	9539
8/2/2016	12:13 PM	27.09	27.2	27.01	27.2	10700
8/2/2016	12:14 PM	26.96	27.1	26.95	27.07	11055
8/2/2016	12:15 PM	26.86	26.97	26.85	26.96	9433
8/2/2016	12:16 PM	26.84	26.85	26.75	26.85	25290
8/2/2016	12:17 PM	26.74	26.85	26.72	26.84	24175
8/2/2016	12:18 PM	26.7	26.78	26.7	26.765	16004
8/2/2016	12:19 PM	26.53	26.71	26.53	26.7	15094
8/2/2016	12:20 PM	26.64	26.66	26.47	26.51	20703
8/2/2016	12:21 PM	26.57	26.63	26.54	26.63	8153
8/2/2016	12:22 PM	26.48	26.58	26.46	26.58	17203
8/2/2016	12:23 PM	26.42	26.53	26.42	26.48	21015
8/2/2016	12:24 PM	26.36	26.45	26.31	26.43	31467
8/2/2016	12:25 PM	26.36	26.37	26.23	26.3	13011
8/2/2016	12:26 PM	26.4	26.42	26.33	26.36	17626
8/2/2016	12:27 PM	26.52	26.52	26.39	26.41	13039
8/2/2016	12:28 PM	26.51	26.63	26.51	26.54	13469
8/2/2016	12:29 PM	26.63	26.64	26.5	26.505	9610
8/2/2016	12:30 PM	26.68	26.71	26.55	26.62	25519
8/2/2016	12:31 PM	26.86	26.86	26.69	26.7	13594
8/2/2016	12:32 PM	26.82	26.85	26.78	26.85	8969
8/2/2016	12:33 PM	26.8	26.84	26.73	26.82	12395
8/2/2016	12:34 PM	26.82	26.84	26.79	26.79	5120
8/2/2016	12:35 PM	26.77	26.85	26.77	26.84	5755
8/2/2016	12:36 PM	26.81	26.83	26.75	26.77	7691
8/2/2016	12:37 PM	26.85	26.89	26.82	26.82	10000
8/2/2016	12:38 PM	26.84	26.87	26.83	26.83	4960
8/2/2016	12:39 PM	26.88	26.88	26.76	26.86	6699
8/2/2016	12:40 PM	26.8	26.87	26.78	26.85	3185
8/2/2016	12:41 PM	26.88	26.88	26.79	26.79	2510
8/2/2016	12:42 PM	26.69	26.87	26.67	26.87	32916
8/2/2016	12:43 PM	26.71	26.76	26.7	26.71	7300
8/2/2016	12:44 PM	26.6	26.72	26.59	26.72	13383
8/2/2016	12:45 PM	26.6	26.62	26.58	26.59	5150
8/2/2016	12:46 PM	26.62	26.65	26.61	26.65	3337
8/2/2016	12:47 PM	26.59	26.61	26.51	26.6	14605
8/2/2016	12:48 PM	26.5	26.59	26.47	26.59	10913
8/2/2016	12:49 PM	26.8	26.83	26.51	26.51	11599
8/2/2016	12:50 PM	26.75	26.78	26.68	26.78	8300
8/2/2016	12:51 PM	26.72	26.76	26.67	26.75	8335
8/2/2016	12:52 PM	26.79	26.84	26.7	26.72	14085
8/2/2016	12:53 PM	26.81	26.86	26.8	26.8	24568
8/2/2016	12:54 PM	26.94	26.94	26.83	26.83	9800
8/2/2016	12:55 PM	27.01	27.01	26.85	26.94	20755
8/2/2016	12:56 PM	27.07	27.1	27.01	27.02	11750
8/2/2016	12:57 PM	27.3	27.3	27.04	27.05	19146
8/2/2016	12:58 PM	27.34	27.36	27.31	27.31	16109
8/2/2016	12:59 PM	27.47	27.54	27.33	27.34	46509
8/2/2016	1:00 PM	27.35	27.46	27.33	27.46	16670
8/2/2016	1:01 PM	27.15	27.37	27.1	27.35	26627
8/2/2016	1:02 PM	27.38	27.38	27.21	27.21	25974
8/2/2016	1:03 PM	27.24	27.43	27.24	27.37	15233
8/2/2016	1:04 PM	27.34	27.36	27.21	27.26	13216
8/2/2016	1:05 PM	27.43	27.44	27.26	27.33	18950
8/2/2016	1:06 PM	27.38	27.444	27.34	27.43	9608
8/2/2016	1:07 PM	27.525	27.55	27.38	27.38	16478
8/2/2016	1:08 PM	27.73	27.74	27.515	27.515	65482
8/2/2016	1:09 PM	27.67	27.74	27.63	27.71	25634
8/2/2016	1:10 PM	27.69	27.7	27.67	27.68	7588
8/2/2016	1:11 PM	27.65	27.73	27.62	27.7	10800
8/2/2016	1:12 PM	27.46	27.685	27.46	27.66	14019
8/2/2016	1:13 PM	27.53	27.55	27.46	27.47	11287
8/2/2016	1:14 PM	27.69	27.7	27.54	27.56	13010
8/2/2016	1:15 PM	27.74	27.79	27.69	27.69	27514
8/2/2016	1:16 PM	27.65	27.73	27.59	27.73	17658
8/2/2016	1:17 PM	27.61	27.72	27.61	27.67	8213
8/2/2016	1:18 PM	27.53	27.63	27.515	27.63	14400
8/2/2016	1:19 PM	27.52	27.59	27.51	27.52	16936
8/2/2016	1:20 PM	27.54	27.57	27.54	27.56	4300
8/2/2016	1:21 PM	27.49	27.54	27.42	27.54	28681
8/2/2016	1:22 PM	27.415	27.56	27.38	27.51	23494
8/2/2016	1:23 PM	27.35	27.44	27.34	27.42	14485
8/2/2016	1:24 PM	27.47	27.47	27.39	27.39	6803
8/2/2016	1:25 PM	27.37	27.49	27.37	27.48	11265
8/2/2016	1:26 PM	27.32	27.44	27.32	27.37	13668
8/2/2016	1:27 PM	27.41	27.46	27.31	27.32	11990
8/2/2016	1:28 PM	27.37	27.4	27.35	27.38	4500
8/2/2016	1:29 PM	27.27	27.36	27.25	27.36	9840
8/2/2016	1:30 PM	27.27	27.3	27.24	27.28	13689
8/2/2016	1:31 PM	27.42	27.42	27.24	27.26	8592
8/2/2016	1:32 PM	27.435	27.435	27.32	27.39	3600
8/2/2016	1:33 PM	27.47	27.5	27.39	27.41	19544
8/2/2016	1:34 PM	27.52	27.54	27.48	27.48	2100
8/2/2016	1:35 PM	27.51	27.53	27.47	27.52	8460
8/2/2016	1:36 PM	27.355	27.52	27.355	27.495	10362
8/2/2016	1:37 PM	27.42	27.42	27.35	27.37	5776
8/2/2016	1:38 PM	27.58	27.6	27.43	27.43	29356
8/2/2016	1:39 PM	27.49	27.6	27.49	27.57	14376
8/2/2016	1:40 PM	27.56	27.59	27.43	27.485	9867
8/2/2016	1:41 PM	27.59	27.6	27.515	27.56	13168
8/2/2016	1:42 PM	27.64	27.65	27.61	27.63	12150
8/2/2016	1:43 PM	27.58	27.65	27.51	27.63	12950
8/2/2016	1:44 PM	27.52	27.61	27.5	27.61	4000
8/2/2016	1:45 PM	27.5	27.57	27.5	27.52	2800
8/2/2016	1:46 PM	27.37	27.54	27.37	27.51	7700
8/2/2016	1:47 PM	27.23	27.41	27.22	27.37	14615
8/2/2016	1:48 PM	27.27	27.32	27.26	27.26	7101
8/2/2016	1:49 PM	27.43	27.43	27.26	27.28	6200
8/2/2016	1:50 PM	27.29	27.38	27.28	27.38	4525
8/2/2016	1:51 PM	27.34	27.34	27.29	27.3	5375
8/2/2016	1:52 PM	27.29	27.35	27.25	27.345	3029
8/2/2016	1:53 PM	27.27	27.31	27.26	27.29	6152
8/2/2016	1:54 PM	27.44	27.47	27.3	27.3	10649
8/2/2016	1:55 PM	27.41	27.43	27.29	27.43	14443
8/2/2016	1:56 PM	27.44	27.46	27.38	27.4	10600
8/2/2016	1:57 PM	27.39	27.44	27.39	27.44	5556
8/2/2016	1:58 PM	27.43	27.46	27.41	27.42	2943
8/2/2016	1:59 PM	27.45	27.45	27.37	27.43	4938
8/2/2016	2:00 PM	27.53	27.55	27.44	27.44	7380
8/2/2016	2:01 PM	27.58	27.62	27.52	27.52	13653
8/2/2016	2:02 PM	27.45	27.55	27.42	27.55	5994
8/2/2016	2:03 PM	27.44	27.45	27.36	27.45	10398
8/2/2016	2:04 PM	27.54	27.57	27.45	27.45	8112
8/2/2016	2:05 PM	27.56	27.61	27.54	27.56	10455
8/2/2016	2:06 PM	27.56	27.6	27.5	27.565	5518
8/2/2016	2:07 PM	27.5	27.57	27.49	27.57	5700
8/2/2016	2:08 PM	27.39	27.5	27.37	27.5	6288
8/2/2016	2:09 PM	27.06	27.39	27.06	27.39	35091
8/2/2016	2:10 PM	26.87	27.12	26.84	27.07	41961
8/2/2016	2:11 PM	26.95	26.98	26.8	26.87	37228
8/2/2016	2:12 PM	26.95	26.99	26.92	26.96	11756
8/2/2016	2:13 PM	26.92	26.96	26.92	26.94	5181
8/2/2016	2:14 PM	26.78	26.94	26.78	26.91	12350
8/2/2016	2:15 PM	26.74	26.8	26.63	26.77	31069
8/2/2016	2:16 PM	26.8	26.83	26.7	26.72	16031
8/2/2016	2:17 PM	26.81	26.89	26.79	26.81	12241
8/2/2016	2:18 PM	26.67	26.81	26.67	26.81	10756
8/2/2016	2:19 PM	26.74	26.77	26.67	26.67	6806
8/2/2016	2:20 PM	26.7	26.74	26.67	26.74	6138
8/2/2016	2:21 PM	26.63	26.69	26.63	26.68	7694
8/2/2016	2:22 PM	26.8	26.85	26.63	26.63	15400
8/2/2016	2:23 PM	26.75	26.83	26.71	26.78	6368
8/2/2016	2:24 PM	26.62	26.7	26.61	26.7	17356
8/2/2016	2:25 PM	26.65	26.66	26.63	26.63	5000
8/2/2016	2:26 PM	26.55	26.66	26.55	26.65	19422
8/2/2016	2:27 PM	26.49	26.54	26.41	26.54	46890
8/2/2016	2:28 PM	26.45	26.48	26.38	26.48	20013
8/2/2016	2:29 PM	26.45	26.47	26.38	26.46	14731
8/2/2016	2:30 PM	26.48	26.48	26.38	26.45	10940
8/2/2016	2:31 PM	26.53	26.53	26.47	26.49	13964
8/2/2016	2:32 PM	26.605	26.62	26.5	26.52	13800
8/2/2016	2:33 PM	26.53	26.61	26.5	26.61	6492
8/2/2016	2:34 PM	26.56	26.58	26.49	26.54	6648
8/2/2016	2:35 PM	26.6	26.63	26.54	26.55	6380
8/2/2016	2:36 PM	26.54	26.66	26.52	26.59	16321
8/2/2016	2:37 PM	26.57	26.6	26.52	26.52	2946
8/2/2016	2:38 PM	26.56	26.59	26.53	26.59	2522
8/2/2016	2:39 PM	26.65	26.68	26.53	26.54	7226
8/2/2016	2:40 PM	26.8	26.8	26.64	26.65	12550
8/2/2016	2:41 PM	26.65	26.78	26.61	26.78	10367
8/2/2016	2:42 PM	26.63	26.68	26.63	26.63	4700
8/2/2016	2:43 PM	26.35	26.64	26.35	26.62	51317
8/2/2016	2:44 PM	26.27	26.35	26.21	26.33	62278
8/2/2016	2:45 PM	26.26	26.3	26.21	26.28	15759
8/2/2016	2:46 PM	26.34	26.35	26.26	26.26	14257
8/2/2016	2:47 PM	26.35	26.42	26.32	26.32	10717
8/2/2016	2:48 PM	26.29	26.4	26.26	26.38	26320
8/2/2016	2:49 PM	26.34	26.39	26.3	26.31	7904
8/2/2016	2:50 PM	26.26	26.33	26.19	26.33	23889
8/2/2016	2:51 PM	26.23	26.3	26.23	26.25	8205
8/2/2016	2:52 PM	26.47	26.47	26.27	26.27	49038
8/2/2016	2:53 PM	26.45	26.5	26.38	26.46	22007
8/2/2016	2:54 PM	26.51	26.52	26.4	26.47	8738
8/2/2016	2:55 PM	26.55	26.61	26.5	26.5	12000
8/2/2016	2:56 PM	26.56	26.66	26.56	26.57	10511
8/2/2016	2:57 PM	26.47	26.58	26.47	26.574	13966
8/2/2016	2:58 PM	26.49	26.49	26.4	26.46	18368
8/2/2016	2:59 PM	26.53	26.58	26.51	26.51	4195
8/2/2016	3:00 PM	26.47	26.61	26.45	26.55	29803
8/2/2016	3:01 PM	26.56	26.56	26.42	26.45	24544
8/2/2016	3:02 PM	26.44	26.53	26.43	26.53	10508
8/2/2016	3:03 PM	26.34	26.45	26.31	26.42	6267
8/2/2016	3:04 PM	26.32	26.34	26.22	26.33	21691
8/2/2016	3:05 PM	26.34	26.36	26.24	26.3	12863
8/2/2016	3:06 PM	26.31	26.35	26.29	26.33	18170
8/2/2016	3:07 PM	26.54	26.55	26.33	26.33	14913
8/2/2016	3:08 PM	26.41	26.53	26.38	26.53	11200
8/2/2016	3:09 PM	26.56	26.58	26.43	26.43	11871
8/2/2016	3:10 PM	26.42	26.57	26.4	26.55	11062
8/2/2016	3:11 PM	26.43	26.45	26.38	26.45	7768
8/2/2016	3:12 PM	26.47	26.47	26.35	26.44	7300
8/2/2016	3:13 PM	26.58	26.59	26.46	26.47	7991
8/2/2016	3:14 PM	26.66	26.66	26.54	26.58	18487
8/2/2016	3:15 PM	26.67	26.74	26.65	26.68	9906
8/2/2016	3:16 PM	26.63	26.77	26.62	26.68	16325
8/2/2016	3:17 PM	26.57	26.62	26.49	26.62	9913
8/2/2016	3:18 PM	26.5	26.55	26.45	26.53	8118
8/2/2016	3:19 PM	26.54	26.59	26.51	26.51	8992
8/2/2016	3:20 PM	26.45	26.52	26.43	26.52	5030
8/2/2016	3:21 PM	26.46	26.48	26.44	26.45	2700
8/2/2016	3:22 PM	26.38	26.53	26.38	26.51	13173
8/2/2016	3:23 PM	26.31	26.38	26.3	26.37	9088
8/2/2016	3:24 PM	26.26	26.36	26.26	26.31	33795
8/2/2016	3:25 PM	26.32	26.36	26.25	26.25	7100
8/2/2016	3:26 PM	26.38	26.41	26.36	26.36	6753
8/2/2016	3:27 PM	26.39	26.39	26.24	26.36	15582
8/2/2016	3:28 PM	26.38	26.42	26.35	26.39	10289
8/2/2016	3:29 PM	26.34	26.4	26.33	26.4	5518
8/2/2016	3:30 PM	26.56	26.57	26.37	26.37	14750
8/2/2016	3:31 PM	26.47	26.56	26.47	26.56	12654
8/2/2016	3:32 PM	26.48	26.51	26.39	26.47	9658
8/2/2016	3:33 PM	26.54	26.59	26.51	26.52	19972
8/2/2016	3:34 PM	26.45	26.54	26.43	26.54	7147
8/2/2016	3:35 PM	26.45	26.48	26.39	26.43	7939
8/2/2016	3:36 PM	26.52	26.57	26.5	26.5	8543
8/2/2016	3:37 PM	26.44	26.54	26.42	26.51	10612
8/2/2016	3:38 PM	26.37	26.49	26.33	26.45	15832
8/2/2016	3:39 PM	26.2	26.37	26.18	26.37	25947
8/2/2016	3:40 PM	26.19	26.265	26.19	26.2	7805
8/2/2016	3:41 PM	26.44	26.45	26.18	26.18	34460
8/2/2016	3:42 PM	26.51	26.52	26.44	26.46	25036
8/2/2016	3:43 PM	26.445	26.62	26.44	26.52	28857
8/2/2016	3:44 PM	26.44	26.48	26.43	26.46	8200
8/2/2016	3:45 PM	26.37	26.46	26.34	26.45	12516
8/2/2016	3:46 PM	26.34	26.43	26.32	26.4	10700
8/2/2016	3:47 PM	26.23	26.32	26.17	26.32	40240
8/2/2016	3:48 PM	26.325	26.33	26.22	26.22	24551
8/2/2016	3:49 PM	26.32	26.32	26.26	26.32	14401
8/2/2016	3:50 PM	26.25	26.31	26.23	26.3	10259
8/2/2016	3:51 PM	26.28	26.38	26.25	26.27	19076
8/2/2016	3:52 PM	26.25	26.325	26.24	26.31	6814
8/2/2016	3:53 PM	26.27	26.3	26.21	26.24	23526
8/2/2016	3:54 PM	26.28	26.3	26.226	26.24	5630
8/2/2016	3:55 PM	26.24	26.3	26.23	26.28	10213
8/2/2016	3:56 PM	26.28	26.31	26.21	26.22	14953
8/2/2016	3:57 PM	26.32	26.33	26.28	26.28	57411
8/2/2016	3:58 PM	26.35	26.35	26.29	26.31	29913
8/2/2016	3:59 PM	26.33	26.34	26.3	26.34	19806
8/2/2016	4:00 PM	26.32	26.33	26.3	26.32	48223
8/3/2016	9:31 AM	26.39	26.42	26.2	26.42	31277
8/3/2016	9:32 AM	26.48	26.55	26.38	26.38	15673
8/3/2016	9:33 AM	26.54	26.54	26.48	26.48	15117
8/3/2016	9:34 AM	26.57	26.67	26.47	26.55	69651
8/3/2016	9:35 AM	26.54	26.61	26.48	26.54	16616
8/3/2016	9:36 AM	26.75	26.76	26.56	26.56	24620
8/3/2016	9:37 AM	26.85	26.96	26.77	26.77	32804
8/3/2016	9:38 AM	26.76	26.85	26.73	26.85	26013
8/3/2016	9:39 AM	26.59	26.84	26.59	26.79	19240
8/3/2016	9:40 AM	26.47	26.67	26.47	26.61	33967
8/3/2016	9:41 AM	26.36	26.53	26.34	26.475	41941
8/3/2016	9:42 AM	26.24	26.35	26.16	26.35	39995
8/3/2016	9:43 AM	26.13	26.25	26.13	26.24	14198
8/3/2016	9:44 AM	26.2	26.23	26.11	26.14	20307
8/3/2016	9:45 AM	26.16	26.22	26.16	26.21	11547
8/3/2016	9:46 AM	25.99	26.15	25.96	26.15	59195
8/3/2016	9:47 AM	26.05	26.07	25.96	26.01	14975
8/3/2016	9:48 AM	26.03	26.07	25.97	26.04	22879
8/3/2016	9:49 AM	26.17	26.2	26.02	26.04	18570
8/3/2016	9:50 AM	26.03	26.16	25.96	26.16	18707
8/3/2016	9:51 AM	26.06	26.18	26.01	26.02	22244
8/3/2016	9:52 AM	26	26.08	25.97	26.08	15275
8/3/2016	9:53 AM	25.96	26.05	25.96	26.01	22540
8/3/2016	9:54 AM	26.03	26.08	25.94	25.97	16477
8/3/2016	9:55 AM	26.05	26.11	25.98	26.095	11871
8/3/2016	9:56 AM	26.17	26.18	26.06	26.06	23500
8/3/2016	9:57 AM	26.12	26.2	26.1	26.19	9089
8/3/2016	9:58 AM	26.14	26.18	26.09	26.11	7641
8/3/2016	9:59 AM	26.15	26.2	26.09	26.11	5025
8/3/2016	10:00 AM	26.13	26.18	26.12	26.17	1800
8/3/2016	10:01 AM	26.25	26.34	26.11	26.12	29201
8/3/2016	10:02 AM	26.25	26.29	26.22	26.28	10855
8/3/2016	10:03 AM	26.18	26.28	26.16	26.23	17509
8/3/2016	10:04 AM	26.04	26.17	26.02	26.17	26024
8/3/2016	10:05 AM	25.83	26.11	25.8	26.02	46618
8/3/2016	10:06 AM	25.68	25.85	25.63	25.85	37482
8/3/2016	10:07 AM	25.77	25.77	25.65	25.69	25845
8/3/2016	10:08 AM	25.73	25.8	25.73	25.8	10750
8/3/2016	10:09 AM	25.79	25.89	25.73	25.73	21420
8/3/2016	10:10 AM	25.74	25.79	25.68	25.78	18012
8/3/2016	10:11 AM	25.69	25.77	25.67	25.73	20821
8/3/2016	10:12 AM	25.5	25.71	25.5	25.69	36549
8/3/2016	10:13 AM	25.51	25.57	25.48	25.5	14867
8/3/2016	10:14 AM	25.49	25.51	25.47	25.5	20902
8/3/2016	10:15 AM	25.51	25.57	25.47	25.49	19775
8/3/2016	10:16 AM	25.51	25.53	25.47	25.51	12800
8/3/2016	10:17 AM	25.59	25.59	25.49	25.5	10638
8/3/2016	10:18 AM	25.51	25.58	25.48	25.57	4700
8/3/2016	10:19 AM	25.62	25.64	25.51	25.51	7431
8/3/2016	10:20 AM	25.74	25.74	25.64	25.64	25438
8/3/2016	10:21 AM	25.64	25.74	25.62	25.74	19065
8/3/2016	10:22 AM	25.65	25.65	25.6	25.62	11935
8/3/2016	10:23 AM	25.73	25.74	25.64	25.64	6783
8/3/2016	10:24 AM	25.75	25.8	25.68	25.72	15406
8/3/2016	10:25 AM	25.8	25.825	25.74	25.77	6475
8/3/2016	10:26 AM	25.75	25.79	25.75	25.79	6450
8/3/2016	10:27 AM	25.8	25.81	25.75	25.77	8732
8/3/2016	10:28 AM	25.77	25.81	25.746	25.81	3500
8/3/2016	10:29 AM	25.62	25.76	25.62	25.76	17343
8/3/2016	10:30 AM	25.75	25.77	25.62	25.64	12417
8/3/2016	10:31 AM	25.78	25.96	25.75	25.77	48527
8/3/2016	10:32 AM	25.85	25.87	25.81	25.85	7400
8/3/2016	10:33 AM	25.95	26	25.88	25.88	17225
8/3/2016	10:34 AM	25.7	25.96	25.67	25.95	40524
8/3/2016	10:35 AM	25.46	25.67	25.39	25.67	46246
8/3/2016	10:36 AM	25.55	25.56	25.42	25.43	19950
8/3/2016	10:37 AM	25.5	25.56	25.47	25.52	19538
8/3/2016	10:38 AM	25.69	25.69	25.49	25.5	21069
8/3/2016	10:39 AM	25.59	25.7	25.59	25.68	19311
8/3/2016	10:40 AM	25.67	25.71	25.6	25.61	14059
8/3/2016	10:41 AM	25.62	25.68	25.61	25.67	4829
8/3/2016	10:42 AM	25.58	25.715	25.58	25.65	10878
8/3/2016	10:43 AM	25.54	25.65	25.53	25.59	24258
8/3/2016	10:44 AM	25.52	25.56	25.49	25.545	25681
8/3/2016	10:45 AM	25.57	25.59	25.51	25.53	18175
8/3/2016	10:46 AM	25.64	25.65	25.55	25.6	12175
8/3/2016	10:47 AM	25.59	25.72	25.59	25.68	14484
8/3/2016	10:48 AM	25.53	25.6	25.52	25.57	13037
8/3/2016	10:49 AM	25.66	25.66	25.56	25.56	9550
8/3/2016	10:50 AM	25.62	25.68	25.62	25.66	6186
8/3/2016	10:51 AM	25.52	25.61	25.51	25.61	7525
8/3/2016	10:52 AM	25.59	25.61	25.46	25.52	10265
8/3/2016	10:53 AM	25.65	25.65	25.58	25.59	4276
8/3/2016	10:54 AM	25.65	25.67	25.55	25.63	9121
8/3/2016	10:55 AM	25.65	25.69	25.62	25.67	11500
8/3/2016	10:56 AM	25.54	25.68	25.53	25.65	6032
8/3/2016	10:57 AM	25.63	25.64	25.51	25.53	9236
8/3/2016	10:58 AM	25.65	25.69	25.6	25.63	3922
8/3/2016	10:59 AM	25.66	25.66	25.61	25.65	4200
8/3/2016	11:00 AM	25.72	25.75	25.66	25.66	12616
8/3/2016	11:01 AM	25.77	25.79	25.65	25.69	18895
8/3/2016	11:02 AM	25.79	25.84	25.77	25.79	23097
8/3/2016	11:03 AM	25.81	25.83	25.8	25.8	5865
8/3/2016	11:04 AM	25.76	25.82	25.76	25.82	9058
8/3/2016	11:05 AM	25.76	25.82	25.76	25.78	11407
8/3/2016	11:06 AM	25.66	25.78	25.66	25.78	13699
8/3/2016	11:07 AM	25.73	25.75	25.64	25.66	8225
8/3/2016	11:08 AM	25.62	25.75	25.57	25.745	19876
8/3/2016	11:09 AM	25.64	25.65	25.6	25.6	3224
8/3/2016	11:10 AM	25.62	25.68	25.61	25.67	4260
8/3/2016	11:11 AM	25.66	25.67	25.61	25.61	4537
8/3/2016	11:12 AM	25.62	25.66	25.62	25.65	3223
8/3/2016	11:13 AM	25.59	25.61	25.56	25.61	5597
8/3/2016	11:14 AM	25.62	25.65	25.62	25.62	1900
8/3/2016	11:15 AM	25.59	25.65	25.59	25.64	1300
8/3/2016	11:16 AM	25.57	25.57	25.51	25.57	6450
8/3/2016	11:17 AM	25.48	25.56	25.46	25.56	13442
8/3/2016	11:18 AM	25.46	25.55	25.46	25.49	2700
8/3/2016	11:19 AM	25.54	25.55	25.46	25.49	2216
8/3/2016	11:20 AM	25.56	25.58	25.54	25.54	900
8/3/2016	11:21 AM	25.44	25.57	25.41	25.57	9767
8/3/2016	11:22 AM	25.416	25.44	25.416	25.44	2481
8/3/2016	11:23 AM	25.3	25.44	25.25	25.44	48979
8/3/2016	11:24 AM	25.36	25.37	25.25	25.3	13041
8/3/2016	11:25 AM	25.35	25.35	25.3	25.33	6422
8/3/2016	11:26 AM	25.34	25.35	25.29	25.33	6036
8/3/2016	11:27 AM	25.42	25.45	25.3	25.32	9408
8/3/2016	11:28 AM	25.41	25.42	25.35	25.42	9613
8/3/2016	11:29 AM	25.48	25.53	25.36	25.36	25288
8/3/2016	11:30 AM	25.5	25.51	25.44	25.49	6859
8/3/2016	11:31 AM	25.46	25.5	25.44	25.5	3000
8/3/2016	11:32 AM	25.4	25.47	25.34	25.46	6047
8/3/2016	11:33 AM	25.47	25.49	25.36	25.39	9200
8/3/2016	11:34 AM	25.4	25.46	25.4	25.43	2500
8/3/2016	11:35 AM	25.46	25.5	25.39	25.41	12926
8/3/2016	11:36 AM	25.59	25.6	25.46	25.46	22602
8/3/2016	11:37 AM	25.64	25.68	25.58	25.59	15600
8/3/2016	11:38 AM	25.57	25.62	25.57	25.61	4413
8/3/2016	11:39 AM	25.6	25.61	25.58	25.58	3150
8/3/2016	11:40 AM	25.56	25.61	25.56	25.59	7200
8/3/2016	11:41 AM	25.6	25.6	25.59	25.59	600
8/3/2016	11:42 AM	25.59	25.61	25.57	25.6	1500
8/3/2016	11:43 AM	25.72	25.72	25.59	25.6	15437
8/3/2016	11:44 AM	25.95	25.95	25.71	25.72	23028
8/3/2016	11:45 AM	25.93	25.93	25.88	25.92	13658
8/3/2016	11:46 AM	25.92	25.93	25.86	25.93	4290
8/3/2016	11:47 AM	25.96	26.01	25.92	25.92	20860
8/3/2016	11:48 AM	25.9	25.97	25.9	25.97	4586
8/3/2016	11:49 AM	25.96	26	25.89	25.89	9431
8/3/2016	11:50 AM	25.88	25.93	25.85	25.92	5010
8/3/2016	11:51 AM	25.8	25.92	25.8	25.87	7907
8/3/2016	11:52 AM	25.82	25.82	25.75	25.79	5950
8/3/2016	11:53 AM	25.6	25.78	25.6	25.78	6301
8/3/2016	11:54 AM	25.67	25.67	25.62	25.62	3475
8/3/2016	11:55 AM	25.64	25.66	25.64	25.64	2600
8/3/2016	11:56 AM	25.66	25.71	25.65	25.67	10825
8/3/2016	11:57 AM	25.61	25.65	25.6	25.64	1300
8/3/2016	11:58 AM	25.61	25.61	25.57	25.59	1560
8/3/2016	11:59 AM	25.56	25.66	25.56	25.64	1450
8/3/2016	12:00 PM	25.64	25.64	25.59	25.59	1700
8/3/2016	12:01 PM	25.66	25.66	25.61	25.61	4981
8/3/2016	12:02 PM	25.64	25.65	25.64	25.65	3500
8/3/2016	12:03 PM	25.65	25.71	25.64	25.67	11273
8/3/2016	12:04 PM	25.68	25.68	25.65	25.65	1682
8/3/2016	12:05 PM	25.51	25.7	25.5	25.685	28949
8/3/2016	12:06 PM	25.52	25.52	25.48	25.5	6507
8/3/2016	12:07 PM	25.53	25.535	25.51	25.52	4850
8/3/2016	12:08 PM	25.47	25.51	25.46	25.49	2700
8/3/2016	12:09 PM	25.48	25.51	25.48	25.49	1200
8/3/2016	12:10 PM	25.48	25.5	25.47	25.48	1239
8/3/2016	12:11 PM	25.49	25.49	25.45	25.47	2477
8/3/2016	12:12 PM	25.46	25.51	25.46	25.485	5500
8/3/2016	12:13 PM	25.53	25.54	25.47	25.47	3700
8/3/2016	12:14 PM	25.54	25.56	25.51	25.53	4386
8/3/2016	12:15 PM	25.53	25.53	25.5	25.52	1248
8/3/2016	12:16 PM	25.43	25.52	25.43	25.52	3800
8/3/2016	12:17 PM	25.46	25.47	25.42	25.43	4100
8/3/2016	12:18 PM	25.43	25.45	25.43	25.45	1386
8/3/2016	12:19 PM	25.45	25.45	25.44	25.45	500
8/3/2016	12:20 PM	25.44	25.45	25.43	25.43	1600
8/3/2016	12:21 PM	25.48	25.48	25.43	25.43	2100
8/3/2016	12:22 PM	25.54	25.58	25.5	25.5	8275
8/3/2016	12:23 PM	25.55	25.55	25.52	25.54	1800
8/3/2016	12:24 PM	25.495	25.55	25.49	25.55	5236
8/3/2016	12:25 PM	25.46	25.49	25.44	25.49	5100
8/3/2016	12:26 PM	25.43	25.445	25.43	25.44	1900
8/3/2016	12:27 PM	25.46	25.46	25.43	25.43	4600
8/3/2016	12:28 PM	25.48	25.5	25.45	25.46	1700
8/3/2016	12:29 PM	25.5	25.5	25.44	25.49	2700
8/3/2016	12:30 PM	25.49	25.54	25.49	25.49	2591
8/3/2016	12:31 PM	25.52	25.52	25.46	25.5	2100
8/3/2016	12:32 PM	25.53	25.53	25.53	25.53	500
8/3/2016	12:33 PM	25.46	25.54	25.46	25.53	3093
8/3/2016	12:34 PM	25.47	25.485	25.47	25.47	2900
8/3/2016	12:35 PM	25.46	25.48	25.45	25.48	2200
8/3/2016	12:36 PM	25.41	25.45	25.4	25.45	10500
8/3/2016	12:37 PM	25.41	25.49	25.41	25.43	3545
8/3/2016	12:38 PM	25.38	25.41	25.38	25.4	6157
8/3/2016	12:39 PM	25.34	25.39	25.3	25.39	12550
8/3/2016	12:40 PM	25.335	25.35	25.31	25.34	1408
8/3/2016	12:41 PM	25.26	25.33	25.24	25.32	16503
8/3/2016	12:42 PM	25.25	25.27	25.16	25.25	18459
8/3/2016	12:43 PM	25.25	25.26	25.24	25.24	1019
8/3/2016	12:44 PM	25.23	25.28	25.18	25.24	14853
8/3/2016	12:45 PM	25.23	25.24	25.23	25.23	1800
8/3/2016	12:46 PM	25.2	25.22	25.17	25.22	7468
8/3/2016	12:47 PM	25.29	25.3	25.19	25.19	2800
8/3/2016	12:48 PM	25.31	25.31	25.22	25.28	12309
8/3/2016	12:49 PM	25.3	25.31	25.29	25.31	3900
8/3/2016	12:50 PM	25.3	25.32	25.28	25.28	3400
8/3/2016	12:51 PM	25.265	25.32	25.24	25.3	7250
8/3/2016	12:52 PM	25.23	25.26	25.22	25.25	3042
8/3/2016	12:53 PM	25.23	25.23	25.2	25.22	3100
8/3/2016	12:54 PM	25.17	25.22	25.17	25.22	9002
8/3/2016	12:55 PM	25.23	25.23	25.17	25.17	3795
8/3/2016	12:56 PM	25.18	25.22	25.17	25.22	4810
8/3/2016	12:57 PM	25.17	25.2	25.17	25.19	2545
8/3/2016	12:58 PM	25.21	25.21	25.17	25.18	5809
8/3/2016	12:59 PM	25.275	25.275	25.21	25.24	3697
8/3/2016	1:00 PM	25.22	25.27	25.21	25.27	3754
8/3/2016	1:01 PM	25.26	25.28	25.22	25.23	5900
8/3/2016	1:02 PM	25.24	25.28	25.235	25.27	1000
8/3/2016	1:03 PM	25.23	25.25	25.23	25.25	1000
8/3/2016	1:04 PM	25.22	25.25	25.22	25.25	4355
8/3/2016	1:05 PM	25.23	25.25	25.21	25.21	3050
8/3/2016	1:06 PM	25.22	25.24	25.22	25.24	1416
8/3/2016	1:07 PM	25.17	25.2	25.1	25.2	20539
8/3/2016	1:08 PM	25.19	25.19	25.17	25.19	1000
8/3/2016	1:09 PM	25.16	25.19	25.15	25.19	3350
8/3/2016	1:10 PM	25.18	25.2	25.15	25.16	5075
8/3/2016	1:11 PM	25.15	25.2	25.15	25.2	5627
8/3/2016	1:12 PM	25.12	25.15	25.12	25.15	2300
8/3/2016	1:13 PM	25.12	25.14	25.1	25.12	3650
8/3/2016	1:14 PM	25.15	25.16	25.1	25.12	9478
8/3/2016	1:15 PM	25.13	25.15	25.12	25.15	3300
8/3/2016	1:16 PM	25.19	25.21	25.12	25.12	5800
8/3/2016	1:17 PM	25.18	25.19	25.16	25.17	4000
8/3/2016	1:18 PM	25.21	25.225	25.19	25.19	8557
8/3/2016	1:19 PM	25.21	25.22	25.16	25.2	1550
8/3/2016	1:20 PM	25.24	25.26	25.22	25.22	2806
8/3/2016	1:21 PM	25.22	25.24	25.2	25.24	4480
8/3/2016	1:22 PM	25.17	25.22	25.165	25.22	3778
8/3/2016	1:23 PM	25.24	25.25	25.18	25.18	6030
8/3/2016	1:24 PM	25.23	25.25	25.23	25.24	5600
8/3/2016	1:25 PM	25.19	25.26	25.19	25.25	6081
8/3/2016	1:26 PM	25.21	25.21	25.2	25.2	1645
8/3/2016	1:27 PM	25.22	25.22	25.21	25.21	2400
8/3/2016	1:28 PM	25.18	25.24	25.18	25.21	4805
8/3/2016	1:29 PM	25.21	25.21	25.19	25.19	1487
8/3/2016	1:30 PM	25.19	25.2	25.16	25.2	2029
8/3/2016	1:31 PM	25.18	25.2	25.17	25.17	800
8/3/2016	1:32 PM	25.18	25.2	25.18	25.18	3500
8/3/2016	1:33 PM	25.2	25.2	25.18	25.19	2000
8/3/2016	1:34 PM	25.16	25.18	25.15	25.18	2400
8/3/2016	1:35 PM	25.2	25.21	25.19	25.2	4401
8/3/2016	1:36 PM	25.14	25.19	25.13	25.18	10603
8/3/2016	1:37 PM	25.15	25.15	25.14	25.14	1500
8/3/2016	1:38 PM	25.15	25.16	25.14	25.14	1800
8/3/2016	1:39 PM	25.19	25.21	25.14	25.14	3924
8/3/2016	1:40 PM	25.225	25.24	25.22	25.22	4075
8/3/2016	1:41 PM	25.19	25.23	25.19	25.225	3312
8/3/2016	1:42 PM	25.2	25.2	25.16	25.19	2283
8/3/2016	1:43 PM	25.17	25.23	25.17	25.215	3500
8/3/2016	1:44 PM	25.25	25.25	25.17	25.17	7700
8/3/2016	1:45 PM	25.23	25.23	25.2	25.23	2210
8/3/2016	1:46 PM	25.3	25.3	25.22	25.22	5584
8/3/2016	1:47 PM	25.4	25.43	25.31	25.32	28944
8/3/2016	1:48 PM	25.37	25.4	25.37	25.39	2900
8/3/2016	1:49 PM	25.38	25.4	25.38	25.39	500
8/3/2016	1:50 PM	25.37	25.39	25.36	25.39	1500
8/3/2016	1:51 PM	25.45	25.46	25.37	25.37	4035
8/3/2016	1:52 PM	25.46	25.47	25.46	25.47	3500
8/3/2016	1:53 PM	25.48	25.5	25.42	25.42	5246
8/3/2016	1:54 PM	25.41	25.47	25.41	25.46	2700
8/3/2016	1:55 PM	25.45	25.47	25.44	25.45	4068
8/3/2016	1:56 PM	25.49	25.49	25.46	25.48	2400
8/3/2016	1:57 PM	25.44	25.5	25.42	25.49	9226
8/3/2016	1:58 PM	25.39	25.42	25.39	25.42	4959
8/3/2016	1:59 PM	25.36	25.4	25.35	25.4	2600
8/3/2016	2:00 PM	25.31	25.37	25.28	25.37	7181
8/3/2016	2:01 PM	25.31	25.34	25.31	25.33	1943
8/3/2016	2:02 PM	25.3	25.31	25.3	25.31	2400
8/3/2016	2:03 PM	25.33	25.33	25.3	25.3	700
8/3/2016	2:04 PM	25.33	25.35	25.33	25.34	860
8/3/2016	2:05 PM	25.42	25.42	25.4	25.4	1175
8/3/2016	2:06 PM	25.46	25.46	25.4	25.42	1175
8/3/2016	2:07 PM	25.4	25.46	25.4	25.46	1602
8/3/2016	2:08 PM	25.39	25.41	25.37	25.4	1800
8/3/2016	2:09 PM	25.3	25.35	25.3	25.35	4717
8/3/2016	2:10 PM	25.33	25.37	25.31	25.31	2650
8/3/2016	2:11 PM	25.35	25.37	25.35	25.35	750
8/3/2016	2:12 PM	25.29	25.35	25.29	25.35	1800
8/3/2016	2:13 PM	25.34	25.34	25.28	25.28	700
8/3/2016	2:14 PM	25.36	25.36	25.32	25.33	3700
8/3/2016	2:15 PM	25.41	25.47	25.39	25.39	6400
8/3/2016	2:16 PM	25.43	25.45	25.4	25.42	3722
8/3/2016	2:17 PM	25.42	25.42	25.38	25.41	4100
8/3/2016	2:18 PM	25.49	25.51	25.4	25.43	21112
8/3/2016	2:19 PM	25.55	25.57	25.465	25.48	14323
8/3/2016	2:20 PM	25.59	25.59	25.54	25.56	9010
8/3/2016	2:21 PM	25.53	25.59	25.51	25.59	9403
8/3/2016	2:22 PM	25.46	25.54	25.46	25.53	1350
8/3/2016	2:23 PM	25.45	25.47	25.44	25.46	1050
8/3/2016	2:24 PM	25.52	25.55	25.44	25.46	12000
8/3/2016	2:25 PM	25.54	25.56	25.53	25.55	2450
8/3/2016	2:26 PM	25.56	25.57	25.53	25.53	1500
8/3/2016	2:27 PM	25.53	25.56	25.53	25.56	1900
8/3/2016	2:28 PM	25.56	25.56	25.55	25.55	1162
8/3/2016	2:29 PM	25.56	25.6	25.53	25.55	6400
8/3/2016	2:30 PM	25.69	25.69	25.58	25.58	15500
8/3/2016	2:31 PM	25.74	25.75	25.68	25.7	15586
8/3/2016	2:32 PM	25.69	25.74	25.68	25.74	2700
8/3/2016	2:33 PM	25.7	25.71	25.7	25.7	6845
8/3/2016	2:34 PM	25.6	25.71	25.58	25.69	11680
8/3/2016	2:35 PM	25.56	25.6	25.55	25.6	1600
8/3/2016	2:36 PM	25.6	25.6	25.55	25.56	2400
8/3/2016	2:37 PM	25.61	25.61	25.59	25.61	2600
8/3/2016	2:38 PM	25.59	25.62	25.59	25.61	1200
8/3/2016	2:39 PM	25.55	25.6	25.54	25.59	1303
8/3/2016	2:40 PM	25.53	25.56	25.53	25.56	1000
8/3/2016	2:41 PM	25.53	25.55	25.53	25.55	3200
8/3/2016	2:42 PM	25.56	25.56	25.5	25.52	6763
8/3/2016	2:43 PM	25.51	25.55	25.5	25.55	4092
8/3/2016	2:44 PM	25.51	25.53	25.5	25.51	700
8/3/2016	2:45 PM	25.51	25.51	25.51	25.51	1000
8/3/2016	2:46 PM	25.55	25.55	25.5	25.51	1180
8/3/2016	2:47 PM	25.54	25.57	25.54	25.57	1000
8/3/2016	2:48 PM	25.5	25.54	25.46	25.54	5624
8/3/2016	2:49 PM	25.41	25.47	25.41	25.46	2500
8/3/2016	2:50 PM	25.44	25.51	25.41	25.41	5800
8/3/2016	2:51 PM	25.37	25.45	25.37	25.45	3818
8/3/2016	2:52 PM	25.33	25.37	25.32	25.37	9800
8/3/2016	2:53 PM	25.33	25.37	25.32	25.33	3980
8/3/2016	2:54 PM	25.32	25.36	25.32	25.33	2300
8/3/2016	2:55 PM	25.31	25.38	25.3	25.32	3061
8/3/2016	2:56 PM	25.36	25.36	25.32	25.32	1100
8/3/2016	2:57 PM	25.34	25.37	25.31	25.35	3360
8/3/2016	2:58 PM	25.35	25.36	25.32	25.33	2600
8/3/2016	2:59 PM	25.34	25.37	25.34	25.34	1050
8/3/2016	3:00 PM	25.36	25.36	25.34	25.35	600
8/3/2016	3:01 PM	25.37	25.37	25.34	25.366	2500
8/3/2016	3:02 PM	25.37	25.38	25.36	25.36	900
8/3/2016	3:03 PM	25.35	25.47	25.35	25.37	6229
8/3/2016	3:04 PM	25.35	25.36	25.33	25.36	11829
8/3/2016	3:05 PM	25.39	25.39	25.35	25.35	750
8/3/2016	3:06 PM	25.41	25.41	25.39	25.41	1348
8/3/2016	3:07 PM	25.4	25.45	25.39	25.39	1400
8/3/2016	3:08 PM	25.37	25.37	25.36	25.36	400
8/3/2016	3:09 PM	25.34	25.34	25.31	25.325	1400
8/3/2016	3:10 PM	25.34	25.34	25.316	25.316	700
8/3/2016	3:11 PM	25.33	25.34	25.31	25.34	1100
8/3/2016	3:12 PM	25.31	25.32	25.31	25.32	1900
8/3/2016	3:13 PM	25.36	25.37	25.31	25.32	3105
8/3/2016	3:14 PM	25.35	25.35	25.34	25.34	200
8/3/2016	3:15 PM	25.26	25.34	25.26	25.34	17809
8/3/2016	3:16 PM	25.26	25.29	25.25	25.26	6950
8/3/2016	3:17 PM	25.28	25.31	25.25	25.25	3000
8/3/2016	3:18 PM	25.27	25.32	25.27	25.29	2815
8/3/2016	3:19 PM	25.26	25.29	25.26	25.27	4485
8/3/2016	3:20 PM	25.3	25.3	25.26	25.28	900
8/3/2016	3:21 PM	25.37	25.39	25.29	25.29	5500
8/3/2016	3:22 PM	25.33	25.34	25.31	25.31	1500
8/3/2016	3:23 PM	25.23	25.31	25.23	25.31	10271
8/3/2016	3:24 PM	25.22	25.27	25.22	25.25	6638
8/3/2016	3:25 PM	25.22	25.25	25.18	25.25	9635
8/3/2016	3:26 PM	25.1	25.185	25.1	25.185	33174
8/3/2016	3:27 PM	25.21	25.23	25.08	25.1	22450
8/3/2016	3:28 PM	25.1	25.19	25.08	25.19	6263
8/3/2016	3:29 PM	25.13	25.136	25.1	25.1	2740
8/3/2016	3:30 PM	25.13	25.14	25.08	25.14	3481
8/3/2016	3:31 PM	25.13	25.13	25.1	25.13	3740
8/3/2016	3:32 PM	25.2	25.21	25.16	25.16	8335
8/3/2016	3:33 PM	25.25	25.25	25.21	25.21	3050
8/3/2016	3:34 PM	25.24	25.27	25.24	25.27	1100
8/3/2016	3:35 PM	25.17	25.2	25.16	25.2	5900
8/3/2016	3:36 PM	25.17	25.25	25.16	25.19	9060
8/3/2016	3:37 PM	25.25	25.25	25.16	25.18	2841
8/3/2016	3:38 PM	25.21	25.23	25.17	25.23	3013
8/3/2016	3:39 PM	25.21	25.26	25.21	25.22	3983
8/3/2016	3:40 PM	25.22	25.27	25.21	25.22	5064
8/3/2016	3:41 PM	25.22	25.26	25.21	25.21	5100
8/3/2016	3:42 PM	25.23	25.23	25.2	25.22	2900
8/3/2016	3:43 PM	25.22	25.24	25.22	25.23	3400
8/3/2016	3:44 PM	25.28	25.28	25.225	25.225	3300
8/3/2016	3:45 PM	25.25	25.29	25.25	25.27	4400
8/3/2016	3:46 PM	25.18	25.22	25.16	25.22	5100
8/3/2016	3:47 PM	25.11	25.16	25.09	25.16	9431
8/3/2016	3:48 PM	25.16	25.16	25.11	25.13	9188
8/3/2016	3:49 PM	25.13	25.16	25.13	25.15	2560
8/3/2016	3:50 PM	25.06	25.12	25.05	25.12	16057
8/3/2016	3:51 PM	25.02	25.08	25.01	25.04	17003
8/3/2016	3:52 PM	25.09	25.09	25	25.02	12095
8/3/2016	3:53 PM	25.07	25.1	25.06	25.1	3274
8/3/2016	3:54 PM	25.08	25.1	25.07	25.1	6770
8/3/2016	3:55 PM	25.06	25.098	25.06	25.08	1600
8/3/2016	3:56 PM	25.05	25.07	25.04	25.06	19298
8/3/2016	3:57 PM	25.07	25.08	25.05	25.06	24336
8/3/2016	3:58 PM	25.06	25.08	25.05	25.07	14398
8/3/2016	3:59 PM	25.06	25.08	25.03	25.07	31259
8/3/2016	4:00 PM	25.05	25.085	25.03	25.07	73465
8/4/2016	9:31 AM	24.18	24.39	24.11	24.33	74165
8/4/2016	9:32 AM	24.28	24.32	24.08	24.15	68771
8/4/2016	9:33 AM	24.3	24.37	24.23	24.29	13849
8/4/2016	9:34 AM	24.31	24.32	24.2	24.29	14669
8/4/2016	9:35 AM	24.24	24.31	24.21	24.3	19195
8/4/2016	9:36 AM	24.125	24.25	24.09	24.24	13721
8/4/2016	9:37 AM	24.21	24.23	24.1	24.1	17700
8/4/2016	9:38 AM	24.21	24.23	24.15	24.22	15504
8/4/2016	9:39 AM	24.16	24.2	24.14	24.2	8100
8/4/2016	9:40 AM	24.15	24.22	24.13	24.16	19915
8/4/2016	9:41 AM	24.14	24.17	24.08	24.14	17520
8/4/2016	9:42 AM	24.17	24.17	24.11	24.14	15054
8/4/2016	9:43 AM	24.06	24.17	24.02	24.16	22833
8/4/2016	9:44 AM	24.21	24.245	24.03	24.05	15426
8/4/2016	9:45 AM	24.15	24.25	24.15	24.205	21804
8/4/2016	9:46 AM	24.2	24.2	24.14	24.15	5981
8/4/2016	9:47 AM	24.25	24.27	24.2	24.2	18704
8/4/2016	9:48 AM	24.24	24.29	24.2	24.25	12011
8/4/2016	9:49 AM	24.22	24.28	24.2	24.22	16300
8/4/2016	9:50 AM	24.2	24.21	24.15	24.2	13664
8/4/2016	9:51 AM	24.17	24.18	24.12	24.18	7225
8/4/2016	9:52 AM	24.26	24.28	24.15	24.15	15532
8/4/2016	9:53 AM	24.31	24.32	24.26	24.26	15800
8/4/2016	9:54 AM	24.34	24.41	24.32	24.32	45791
8/4/2016	9:55 AM	24.34	24.34	24.3	24.31	4900
8/4/2016	9:56 AM	24.38	24.4	24.31	24.34	17100
8/4/2016	9:57 AM	24.44	24.49	24.36	24.37	41685
8/4/2016	9:58 AM	24.61	24.61	24.42	24.45	14025
8/4/2016	9:59 AM	24.65	24.74	24.6	24.61	53152
8/4/2016	10:00 AM	24.644	24.73	24.63	24.64	22574
8/4/2016	10:01 AM	24.67	24.69	24.54	24.646	25102
8/4/2016	10:02 AM	24.73	24.8	24.62	24.67	21178
8/4/2016	10:03 AM	24.7	24.76	24.68	24.73	7300
8/4/2016	10:04 AM	24.59	24.69	24.53	24.69	12583
8/4/2016	10:05 AM	24.5	24.57	24.48	24.57	18989
8/4/2016	10:06 AM	24.59	24.6	24.48	24.49	17940
8/4/2016	10:07 AM	24.775	24.78	24.6	24.6	26996
8/4/2016	10:08 AM	24.84	24.9	24.76	24.775	32327
8/4/2016	10:09 AM	24.86	24.9	24.78	24.85	21812
8/4/2016	10:10 AM	24.91	24.92	24.83	24.84	16605
8/4/2016	10:11 AM	24.85	24.92	24.85	24.9	8287
8/4/2016	10:12 AM	24.74	24.85	24.72	24.85	20738
8/4/2016	10:13 AM	24.71	24.77	24.69	24.75	11274
8/4/2016	10:14 AM	24.73	24.75	24.69	24.72	10530
8/4/2016	10:15 AM	24.76	24.77	24.685	24.71	12871
8/4/2016	10:16 AM	24.71	24.75	24.71	24.74	2800
8/4/2016	10:17 AM	24.55	24.7	24.55	24.7	16950
8/4/2016	10:18 AM	24.6	24.62	24.565	24.57	13300
8/4/2016	10:19 AM	24.55	24.58	24.52	24.57	16550
8/4/2016	10:20 AM	24.57	24.57	24.51	24.55	10418
8/4/2016	10:21 AM	24.68	24.68	24.54	24.55	11228
8/4/2016	10:22 AM	24.67	24.71	24.66	24.67	6100
8/4/2016	10:23 AM	24.71	24.73	24.68	24.68	9628
8/4/2016	10:24 AM	24.77	24.78	24.68	24.725	8550
8/4/2016	10:25 AM	24.65	24.767	24.65	24.767	6679
8/4/2016	10:26 AM	24.55	24.64	24.55	24.64	12064
8/4/2016	10:27 AM	24.54	24.61	24.53	24.54	6900
8/4/2016	10:28 AM	24.54	24.61	24.53	24.53	7261
8/4/2016	10:29 AM	24.53	24.61	24.53	24.57	6400
8/4/2016	10:30 AM	24.55	24.55	24.53	24.54	7400
8/4/2016	10:31 AM	24.41	24.53	24.36	24.53	36234
8/4/2016	10:32 AM	24.45	24.49	24.39	24.41	11048
8/4/2016	10:33 AM	24.43	24.48	24.42	24.44	13701
8/4/2016	10:34 AM	24.42	24.44	24.39	24.44	7700
8/4/2016	10:35 AM	24.45	24.46	24.42	24.42	9400
8/4/2016	10:36 AM	24.45	24.47	24.43	24.46	7054
8/4/2016	10:37 AM	24.4	24.435	24.4	24.43	3893
8/4/2016	10:38 AM	24.41	24.47	24.4	24.42	8378
8/4/2016	10:39 AM	24.32	24.41	24.29	24.41	29765
8/4/2016	10:40 AM	24.35	24.38	24.33	24.33	6635
8/4/2016	10:41 AM	24.37	24.37	24.31	24.37	6400
8/4/2016	10:42 AM	24.39	24.44	24.36	24.36	11500
8/4/2016	10:43 AM	24.37	24.38	24.32	24.38	4387
8/4/2016	10:44 AM	24.35	24.38	24.35	24.38	2573
8/4/2016	10:45 AM	24.32	24.33	24.3	24.33	9008
8/4/2016	10:46 AM	24.37	24.39	24.32	24.32	10414
8/4/2016	10:47 AM	24.33	24.36	24.31	24.36	7643
8/4/2016	10:48 AM	24.37	24.39	24.3	24.32	13226
8/4/2016	10:49 AM	24.36	24.38	24.36	24.37	8300
8/4/2016	10:50 AM	24.33	24.36	24.32	24.36	4900
8/4/2016	10:51 AM	24.21	24.35	24.19	24.345	37579
8/4/2016	10:52 AM	24.28	24.3	24.21	24.22	28391
8/4/2016	10:53 AM	24.32	24.33	24.29	24.3	7800
8/4/2016	10:54 AM	24.29	24.35	24.29	24.32	4200
8/4/2016	10:55 AM	24.32	24.34	24.27	24.28	7000
8/4/2016	10:56 AM	24.31	24.33	24.28	24.32	8279
8/4/2016	10:57 AM	24.31	24.33	24.3	24.3	7388
8/4/2016	10:58 AM	24.13	24.32	24.12	24.31	32021
8/4/2016	10:59 AM	24.17	24.19	24.12	24.13	21801
8/4/2016	11:00 AM	24.2	24.21	24.13	24.14	22416
8/4/2016	11:01 AM	24.2	24.21	24.17	24.2	6653
8/4/2016	11:02 AM	24.16	24.19	24.14	24.19	7340
8/4/2016	11:03 AM	24.17	24.19	24.13	24.15	16897
8/4/2016	11:04 AM	24.15	24.19	24.15	24.17	11179
8/4/2016	11:05 AM	24.17	24.17	24.15	24.17	2089
8/4/2016	11:06 AM	24.2	24.2	24.16	24.16	9492
8/4/2016	11:07 AM	24.2	24.2	24.17	24.19	6675
8/4/2016	11:08 AM	24.189	24.2	24.18	24.19	6000
8/4/2016	11:09 AM	24.15	24.19	24.12	24.19	6837
8/4/2016	11:10 AM	24.13	24.155	24.12	24.135	7026
8/4/2016	11:11 AM	24.14	24.16	24.12	24.13	2600
8/4/2016	11:12 AM	24.22	24.23	24.16	24.16	10441
8/4/2016	11:13 AM	24.23	24.24	24.21	24.22	10056
8/4/2016	11:14 AM	24.23	24.26	24.22	24.24	16306
8/4/2016	11:15 AM	24.17	24.224	24.15	24.224	9263
8/4/2016	11:16 AM	24.16	24.22	24.16	24.175	13494
8/4/2016	11:17 AM	24.22	24.22	24.2	24.21	17300
8/4/2016	11:18 AM	24.22	24.24	24.18	24.22	3446
8/4/2016	11:19 AM	24.2	24.21	24.19	24.21	3906
8/4/2016	11:20 AM	24.16	24.19	24.145	24.19	8094
8/4/2016	11:21 AM	24.14	24.17	24.12	24.17	5400
8/4/2016	11:22 AM	24.12	24.15	24.11	24.145	7350
8/4/2016	11:23 AM	24.12	24.17	24.1	24.13	11520
8/4/2016	11:24 AM	24.14	24.15	24.13	24.14	3800
8/4/2016	11:25 AM	24.18	24.21	24.13	24.13	7830
8/4/2016	11:26 AM	24.13	24.16	24.12	24.15	10655
8/4/2016	11:27 AM	24.14	24.15	24.09	24.12	4440
8/4/2016	11:28 AM	23.98	24.17	23.97	24.14	86488
8/4/2016	11:29 AM	24.01	24.02	23.98	23.99	14821
8/4/2016	11:30 AM	24.07	24.13	24.01	24.02	31432
8/4/2016	11:31 AM	24.1	24.12	24.07	24.09	6694
8/4/2016	11:32 AM	24.08	24.08	24.05	24.08	4323
8/4/2016	11:33 AM	24.13	24.13	24.055	24.1	9456
8/4/2016	11:34 AM	24.14	24.14	24.06	24.13	7272
8/4/2016	11:35 AM	24	24.12	23.99	24.12	20746
8/4/2016	11:36 AM	23.94	24.025	23.94	24	13569
8/4/2016	11:37 AM	23.98	23.98	23.92	23.93	3690
8/4/2016	11:38 AM	23.97	23.99	23.97	23.97	3350
8/4/2016	11:39 AM	23.99	24.01	23.965	24	4239
8/4/2016	11:40 AM	23.93	23.98	23.92	23.974	6300
8/4/2016	11:41 AM	23.97	23.97	23.92	23.93	8754
8/4/2016	11:42 AM	23.93	23.97	23.93	23.97	1700
8/4/2016	11:43 AM	23.92	23.94	23.91	23.93	7774
8/4/2016	11:44 AM	23.82	23.93	23.81	23.91	22809
8/4/2016	11:45 AM	23.83	23.85	23.81	23.82	5348
8/4/2016	11:46 AM	23.97	23.99	23.82	23.82	16870
8/4/2016	11:47 AM	23.86	23.98	23.85	23.98	12029
8/4/2016	11:48 AM	23.87	23.9	23.82	23.85	14981
8/4/2016	11:49 AM	23.91	23.92	23.85	23.88	6298
8/4/2016	11:50 AM	23.91	23.94	23.91	23.93	8000
8/4/2016	11:51 AM	23.88	23.93	23.87	23.9	11466
8/4/2016	11:52 AM	23.91	23.94	23.89	23.89	8300
8/4/2016	11:53 AM	23.87	23.93	23.87	23.93	6682
8/4/2016	11:54 AM	23.86	23.92	23.86	23.88	5798
8/4/2016	11:55 AM	23.915	23.915	23.86	23.88	4227
8/4/2016	11:56 AM	23.87	23.91	23.83	23.91	7981
8/4/2016	11:57 AM	23.84	23.86	23.84	23.86	1600
8/4/2016	11:58 AM	23.73	23.85	23.69	23.84	56165
8/4/2016	11:59 AM	23.69	23.73	23.67	23.73	11667
8/4/2016	12:00 PM	23.69	23.69	23.66	23.68	13922
8/4/2016	12:01 PM	23.65	23.69	23.64	23.69	17558
8/4/2016	12:02 PM	23.65	23.67	23.63	23.64	9574
8/4/2016	12:03 PM	23.64	23.66	23.64	23.64	1500
8/4/2016	12:04 PM	23.56	23.65	23.54	23.65	29830
8/4/2016	12:05 PM	23.48	23.57	23.48	23.545	27042
8/4/2016	12:06 PM	23.45	23.49	23.43	23.47	23393
8/4/2016	12:07 PM	23.34	23.45	23.33	23.45	38717
8/4/2016	12:08 PM	23.43	23.45	23.34	23.36	23286
8/4/2016	12:09 PM	23.46	23.48	23.43	23.43	6600
8/4/2016	12:10 PM	23.5	23.5	23.454	23.454	3900
8/4/2016	12:11 PM	23.52	23.53	23.47	23.48	5600
8/4/2016	12:12 PM	23.61	23.61	23.52	23.52	17583
8/4/2016	12:13 PM	23.56	23.62	23.52	23.6	24162
8/4/2016	12:14 PM	23.61	23.61	23.56	23.56	4932
8/4/2016	12:15 PM	23.59	23.59	23.57	23.58	2300
8/4/2016	12:16 PM	23.57	23.61	23.57	23.6	4957
8/4/2016	12:17 PM	23.58	23.6	23.58	23.59	1400
8/4/2016	12:18 PM	23.62	23.62	23.57	23.57	5916
8/4/2016	12:19 PM	23.57	23.64	23.57	23.62	6452
8/4/2016	12:20 PM	23.58	23.58	23.57	23.57	2200
8/4/2016	12:21 PM	23.59	23.59	23.56	23.57	2300
8/4/2016	12:22 PM	23.5	23.59	23.5	23.59	9256
8/4/2016	12:23 PM	23.48	23.52	23.48	23.49	12703
8/4/2016	12:24 PM	23.46	23.52	23.45	23.48	13020
8/4/2016	12:25 PM	23.45	23.45	23.42	23.45	7263
8/4/2016	12:26 PM	23.44	23.47	23.43	23.44	4650
8/4/2016	12:27 PM	23.5	23.5	23.44	23.44	2950
8/4/2016	12:28 PM	23.49	23.49	23.45	23.46	4281
8/4/2016	12:29 PM	23.5	23.565	23.48	23.48	10782
8/4/2016	12:30 PM	23.5	23.52	23.49	23.5	2700
8/4/2016	12:31 PM	23.52	23.53	23.49	23.49	2800
8/4/2016	12:32 PM	23.52	23.52	23.51	23.52	1600
8/4/2016	12:33 PM	23.58	23.6	23.53	23.53	12856
8/4/2016	12:34 PM	23.54	23.59	23.525	23.59	6450
8/4/2016	12:35 PM	23.5	23.55	23.48	23.55	6146
8/4/2016	12:36 PM	23.493	23.51	23.493	23.51	1300
8/4/2016	12:37 PM	23.49	23.49	23.48	23.49	12298
8/4/2016	12:38 PM	23.5	23.5	23.475	23.48	35604
8/4/2016	12:39 PM	23.49	23.51	23.48	23.51	1900
8/4/2016	12:40 PM	23.51	23.51	23.47	23.48	6381
8/4/2016	12:41 PM	23.57	23.58	23.51	23.51	16065
8/4/2016	12:42 PM	23.5	23.545	23.49	23.545	4455
8/4/2016	12:43 PM	23.5	23.52	23.49	23.52	6200
8/4/2016	12:44 PM	23.5	23.52	23.5	23.52	3788
8/4/2016	12:45 PM	23.51	23.53	23.5	23.5	2400
8/4/2016	12:46 PM	23.52	23.52	23.49	23.5	6700
8/4/2016	12:47 PM	23.57	23.57	23.53	23.53	8201
8/4/2016	12:48 PM	23.45	23.57	23.45	23.57	14256
8/4/2016	12:49 PM	23.65	23.65	23.45	23.45	34514
8/4/2016	12:50 PM	23.6	23.64	23.6	23.64	12226
8/4/2016	12:51 PM	23.585	23.6	23.58	23.6	7600
8/4/2016	12:52 PM	23.59	23.61	23.58	23.59	4550
8/4/2016	12:53 PM	23.585	23.61	23.585	23.6	3500
8/4/2016	12:54 PM	23.62	23.63	23.6	23.6	5899
8/4/2016	12:55 PM	23.66	23.66	23.62	23.62	8989
8/4/2016	12:56 PM	23.64	23.65	23.64	23.65	5660
8/4/2016	12:57 PM	23.72	23.73	23.64	23.65	13993
8/4/2016	12:58 PM	23.78	23.78	23.7	23.72	30298
8/4/2016	12:59 PM	23.81	23.81	23.76	23.78	7851
8/4/2016	1:00 PM	23.77	23.82	23.77	23.8	6722
8/4/2016	1:01 PM	23.78	23.82	23.75	23.775	12046
8/4/2016	1:02 PM	23.79	23.8	23.775	23.79	3800
8/4/2016	1:03 PM	23.75	23.78	23.75	23.78	1700
8/4/2016	1:04 PM	23.78	23.8	23.75	23.75	5200
8/4/2016	1:05 PM	23.83	23.85	23.8	23.8	15812
8/4/2016	1:06 PM	23.81	23.84	23.79	23.84	9021
8/4/2016	1:07 PM	23.82	23.83	23.81	23.81	1500
8/4/2016	1:08 PM	23.82	23.87	23.82	23.82	6160
8/4/2016	1:09 PM	23.79	23.81	23.79	23.81	2900
8/4/2016	1:10 PM	23.8	23.81	23.78	23.78	1867
8/4/2016	1:11 PM	23.79	23.79	23.78	23.78	2700
8/4/2016	1:12 PM	23.67	23.77	23.67	23.77	15000
8/4/2016	1:13 PM	23.63	23.67	23.62	23.66	6590
8/4/2016	1:14 PM	23.68	23.68	23.63	23.64	4451
8/4/2016	1:15 PM	23.79	23.79	23.67	23.67	6200
8/4/2016	1:16 PM	23.75	23.81	23.74	23.8	7068
8/4/2016	1:17 PM	23.74	23.76	23.74	23.75	2837
8/4/2016	1:18 PM	23.79	23.8	23.77	23.77	800
8/4/2016	1:19 PM	23.74	23.78	23.74	23.78	2100
8/4/2016	1:20 PM	23.77	23.77	23.74	23.75	3382
8/4/2016	1:21 PM	23.76	23.77	23.75	23.77	1500
8/4/2016	1:22 PM	23.66	23.75	23.64	23.75	12718
8/4/2016	1:23 PM	23.74	23.74	23.67	23.67	19743
8/4/2016	1:24 PM	23.8	23.8	23.73	23.75	13646
8/4/2016	1:25 PM	23.88	23.9	23.775	23.81	17385
8/4/2016	1:26 PM	23.96	23.96	23.87	23.9	21234
8/4/2016	1:27 PM	23.92	23.97	23.92	23.95	7503
8/4/2016	1:28 PM	23.95	23.97	23.91	23.91	4700
8/4/2016	1:29 PM	23.85	23.92	23.83	23.92	20385
8/4/2016	1:30 PM	23.83	23.87	23.83	23.85	8841
8/4/2016	1:31 PM	23.82	23.83	23.81	23.81	1800
8/4/2016	1:32 PM	23.85	23.86	23.82	23.82	6967
8/4/2016	1:33 PM	23.9	23.92	23.83	23.85	14750
8/4/2016	1:34 PM	23.83	23.88	23.83	23.88	2433
8/4/2016	1:35 PM	23.85	23.85	23.83	23.83	2300
8/4/2016	1:36 PM	23.86	23.87	23.84	23.87	300
8/4/2016	1:37 PM	23.88	23.89	23.86	23.86	3000
8/4/2016	1:38 PM	23.88	23.89	23.88	23.89	900
8/4/2016	1:39 PM	23.88	23.88	23.88	23.88	500
8/4/2016	1:40 PM	23.79	23.875	23.79	23.875	5573
8/4/2016	1:41 PM	23.91	23.92	23.81	23.81	10450
8/4/2016	1:42 PM	23.85	23.91	23.85	23.91	2594
8/4/2016	1:43 PM	23.83	23.85	23.82	23.84	4500
8/4/2016	1:44 PM	23.88	23.88	23.82	23.83	2400
8/4/2016	1:45 PM	23.84	23.88	23.84	23.85	4882
8/4/2016	1:46 PM	23.86	23.88	23.84	23.84	1900
8/4/2016	1:47 PM	23.89	23.89	23.84	23.86	1200
8/4/2016	1:48 PM	23.89	23.91	23.89	23.9	3656
8/4/2016	1:49 PM	23.87	23.88	23.87	23.88	300
8/4/2016	1:50 PM	23.89	23.9	23.89	23.9	600
8/4/2016	1:51 PM	23.85	23.88	23.84	23.88	1630
8/4/2016	1:52 PM	23.82	23.85	23.8	23.85	5000
8/4/2016	1:53 PM	23.84	23.85	23.81	23.82	2000
8/4/2016	1:54 PM	23.83	23.83	23.78	23.83	7784
8/4/2016	1:55 PM	23.8	23.85	23.79	23.84	2600
8/4/2016	1:56 PM	23.79	23.8	23.78	23.78	2441
8/4/2016	1:57 PM	23.78	23.8	23.78	23.79	1600
8/4/2016	1:58 PM	23.8	23.8	23.8	23.8	600
8/4/2016	1:59 PM	23.73	23.76	23.73	23.76	14978
8/4/2016	2:00 PM	23.75	23.77	23.75	23.76	1100
8/4/2016	2:01 PM	23.76	23.76	23.75	23.76	1000
8/4/2016	2:02 PM	23.76	23.78	23.745	23.76	9977
8/4/2016	2:03 PM	23.63	23.76	23.63	23.76	34841
8/4/2016	2:04 PM	23.69	23.7	23.64	23.64	7600
8/4/2016	2:05 PM	23.65	23.67	23.63	23.67	12100
8/4/2016	2:06 PM	23.64	23.64	23.64	23.64	200
8/4/2016	2:07 PM	23.64	23.64	23.61	23.62	4043
8/4/2016	2:08 PM	23.67	23.67	23.62	23.62	4291
8/4/2016	2:09 PM	23.67	23.67	23.65	23.65	6300
8/4/2016	2:10 PM	23.69	23.7	23.68	23.68	6475
8/4/2016	2:11 PM	23.69	23.69	23.67	23.69	2019
8/4/2016	2:12 PM	23.69	23.7	23.66	23.68	2151
8/4/2016	2:13 PM	23.74	23.74	23.69	23.69	5150
8/4/2016	2:14 PM	23.81	23.83	23.74	23.74	12636
8/4/2016	2:15 PM	23.83	23.84	23.82	23.83	8009
8/4/2016	2:16 PM	23.88	23.885	23.83	23.83	6322
8/4/2016	2:17 PM	23.88	23.94	23.87	23.9	17032
8/4/2016	2:18 PM	23.94	23.94	23.88	23.88	6700
8/4/2016	2:19 PM	24.02	24.02	23.94	23.94	38514
8/4/2016	2:20 PM	23.97	24	23.96	24	4700
8/4/2016	2:21 PM	23.96	23.99	23.95	23.97	13512
8/4/2016	2:22 PM	23.84	23.95	23.83	23.94	9006
8/4/2016	2:23 PM	23.9	23.91	23.85	23.85	5835
8/4/2016	2:24 PM	23.9	23.94	23.9	23.91	3400
8/4/2016	2:25 PM	23.88	23.91	23.88	23.89	3500
8/4/2016	2:26 PM	23.88	23.95	23.88	23.91	9534
8/4/2016	2:27 PM	23.87	23.89	23.85	23.89	2100
8/4/2016	2:28 PM	23.92	23.92	23.89	23.89	1986
8/4/2016	2:29 PM	23.89	23.94	23.89	23.92	5116
8/4/2016	2:30 PM	23.91	23.93	23.9	23.9	9910
8/4/2016	2:31 PM	23.93	23.94	23.93	23.93	1000
8/4/2016	2:32 PM	23.9	23.94	23.9	23.93	1000
8/4/2016	2:33 PM	23.99	23.99	23.93	23.93	8735
8/4/2016	2:34 PM	23.9	23.98	23.9	23.98	4538
8/4/2016	2:35 PM	23.93	23.93	23.91	23.92	950
8/4/2016	2:36 PM	23.93	23.99	23.93	23.94	3400
8/4/2016	2:37 PM	23.95	23.95	23.945	23.95	1400
8/4/2016	2:38 PM	23.88	23.94	23.88	23.94	1674
8/4/2016	2:39 PM	23.92	23.92	23.88	23.88	3261
8/4/2016	2:40 PM	23.92	23.94	23.92	23.93	2500
8/4/2016	2:41 PM	23.89	23.95	23.89	23.935	2400
8/4/2016	2:42 PM	23.89	23.91	23.89	23.9	800
8/4/2016	2:43 PM	23.88	23.895	23.87	23.895	1100
8/4/2016	2:44 PM	23.85	23.88	23.85	23.88	1400
8/4/2016	2:45 PM	23.78	23.85	23.77	23.85	21936
8/4/2016	2:46 PM	23.73	23.8	23.72	23.78	7831
8/4/2016	2:47 PM	23.74	23.75	23.73	23.73	1100
8/4/2016	2:48 PM	23.83	23.83	23.76	23.76	4500
8/4/2016	2:49 PM	23.8	23.83	23.8	23.825	2312
8/4/2016	2:50 PM	23.83	23.83	23.81	23.81	4458
8/4/2016	2:51 PM	23.86	23.86	23.83	23.83	700
8/4/2016	2:52 PM	23.81	23.85	23.81	23.85	1925
8/4/2016	2:53 PM	23.82	23.83	23.82	23.83	1299
8/4/2016	2:54 PM	23.81	23.83	23.81	23.83	1100
8/4/2016	2:55 PM	23.85	23.85	23.78	23.81	8113
8/4/2016	2:56 PM	23.79	23.87	23.79	23.84	2375
8/4/2016	2:57 PM	23.82	23.82	23.81	23.81	500
8/4/2016	2:58 PM	23.82	23.82	23.81	23.81	1000
8/4/2016	2:59 PM	23.73	23.78	23.73	23.78	4120
8/4/2016	3:00 PM	23.76	23.76	23.73	23.73	7984
8/4/2016	3:01 PM	23.74	23.78	23.72	23.75	8575
8/4/2016	3:02 PM	23.7	23.72	23.675	23.72	2111
8/4/2016	3:03 PM	23.77	23.78	23.71	23.71	2531
8/4/2016	3:04 PM	23.79	23.8	23.78	23.78	3875
8/4/2016	3:05 PM	23.74	23.79	23.74	23.79	2700
8/4/2016	3:06 PM	23.7	23.75	23.69	23.75	1487
8/4/2016	3:07 PM	23.74	23.74	23.71	23.72	1300
8/4/2016	3:08 PM	23.74	23.74	23.72	23.73	2481
8/4/2016	3:09 PM	23.72	23.76	23.71	23.75	1384
8/4/2016	3:10 PM	23.74	23.75	23.72	23.72	1730
8/4/2016	3:11 PM	23.74	23.77	23.74	23.76	3800
8/4/2016	3:12 PM	23.77	23.77	23.74	23.74	1612
8/4/2016	3:13 PM	23.79	23.8	23.78	23.785	4000
8/4/2016	3:14 PM	23.795	23.82	23.795	23.8	1100
8/4/2016	3:15 PM	23.79	23.79	23.78	23.79	1400
8/4/2016	3:16 PM	23.74	23.79	23.74	23.79	7010
8/4/2016	3:17 PM	23.76	23.78	23.74	23.74	3800
8/4/2016	3:18 PM	23.78	23.78	23.75	23.75	4200
8/4/2016	3:19 PM	23.76	23.79	23.75	23.79	4192
8/4/2016	3:20 PM	23.74	23.76	23.735	23.76	1400
8/4/2016	3:21 PM	23.72	23.74	23.7	23.73	2528
8/4/2016	3:22 PM	23.71	23.73	23.71	23.72	1100
8/4/2016	3:23 PM	23.79	23.79	23.72	23.72	4819
8/4/2016	3:24 PM	23.78	23.8	23.78	23.78	2366
8/4/2016	3:25 PM	23.76	23.79	23.76	23.78	2200
8/4/2016	3:26 PM	23.8	23.8	23.78	23.78	1200
8/4/2016	3:27 PM	23.74	23.76	23.73	23.76	6626
8/4/2016	3:28 PM	23.76	23.77	23.74	23.74	800
8/4/2016	3:29 PM	23.75	23.77	23.75	23.76	1466
8/4/2016	3:30 PM	23.65	23.75	23.64	23.75	13150
8/4/2016	3:31 PM	23.63	23.65	23.61	23.63	5737
8/4/2016	3:32 PM	23.62	23.64	23.62	23.62	2300
8/4/2016	3:33 PM	23.6	23.64	23.6	23.64	9059
8/4/2016	3:34 PM	23.71	23.72	23.6	23.6	12650
8/4/2016	3:35 PM	23.64	23.7	23.61	23.7	16276
8/4/2016	3:36 PM	23.57	23.6	23.57	23.6	10718
8/4/2016	3:37 PM	23.56	23.58	23.55	23.57	2591
8/4/2016	3:38 PM	23.52	23.57	23.52	23.56	17092
8/4/2016	3:39 PM	23.5	23.52	23.5	23.52	26570
8/4/2016	3:40 PM	23.51	23.525	23.51	23.514	5800
8/4/2016	3:41 PM	23.54	23.58	23.5	23.5	39110
8/4/2016	3:42 PM	23.53	23.56	23.53	23.56	1499
8/4/2016	3:43 PM	23.59	23.62	23.54	23.54	12625
8/4/2016	3:44 PM	23.58	23.6	23.57	23.59	2750
8/4/2016	3:45 PM	23.66	23.66	23.59	23.6	3278
8/4/2016	3:46 PM	23.7	23.72	23.66	23.665	6925
8/4/2016	3:47 PM	23.67	23.7	23.66	23.69	5814
8/4/2016	3:48 PM	23.64	23.69	23.61	23.66	8442
8/4/2016	3:49 PM	23.6	23.63	23.59	23.63	8700
8/4/2016	3:50 PM	23.73	23.73	23.6	23.6	14163
8/4/2016	3:51 PM	23.73	23.74	23.67	23.71	5092
8/4/2016	3:52 PM	23.74	23.77	23.72	23.73	23180
8/4/2016	3:53 PM	23.73	23.76	23.72	23.76	13139
8/4/2016	3:54 PM	23.74	23.74	23.7	23.73	7912
8/4/2016	3:55 PM	23.71	23.74	23.69	23.735	4725
8/4/2016	3:56 PM	23.79	23.8	23.7	23.7	22889
8/4/2016	3:57 PM	23.79	23.8	23.76	23.79	8612
8/4/2016	3:58 PM	23.69	23.8	23.66	23.78	33603
8/4/2016	3:59 PM	23.62	23.7	23.6	23.7	30922
8/4/2016	4:00 PM	23.67	23.7	23.625	23.63	75774
8/5/2016	9:31 AM	22.43	22.51	22.34	22.45	48190
8/5/2016	9:32 AM	22.45	22.49	22.38	22.43	37983
8/5/2016	9:33 AM	22.39	22.53	22.37	22.44	25301
8/5/2016	9:34 AM	22.34	22.49	22.31	22.42	63723
8/5/2016	9:35 AM	22.28	22.36	22.28	22.34	31596
8/5/2016	9:36 AM	22.23	22.28	22.16	22.28	87743
8/5/2016	9:37 AM	22.12	22.25	22.1	22.24	42063
8/5/2016	9:38 AM	22.28	22.29	22.14	22.14	59045
8/5/2016	9:39 AM	22.21	22.33	22.19	22.28	47165
8/5/2016	9:40 AM	22.22	22.36	22.21	22.24	59848
8/5/2016	9:41 AM	22.11	22.24	22.095	22.21	75653
8/5/2016	9:42 AM	22.29	22.29	22.11	22.11	60213
8/5/2016	9:43 AM	22.18	22.275	22.17	22.275	35866
8/5/2016	9:44 AM	22.15	22.19	22.08	22.16	43222
8/5/2016	9:45 AM	22.14	22.19	22.09	22.11	51989
8/5/2016	9:46 AM	22.08	22.13	22.05	22.13	37572
8/5/2016	9:47 AM	22.17	22.185	22.09	22.09	34953
8/5/2016	9:48 AM	22.24	22.26	22.15	22.17	47198
8/5/2016	9:49 AM	22.22	22.257	22.19	22.23	16968
8/5/2016	9:50 AM	22.23	22.28	22.2	22.22	15599
8/5/2016	9:51 AM	22.12	22.2	22.1	22.2	33000
8/5/2016	9:52 AM	22.17	22.18	22.12	22.12	24677
8/5/2016	9:53 AM	22.15	22.19	22.15	22.17	8925
8/5/2016	9:54 AM	22.13	22.17	22.11	22.16	12793
8/5/2016	9:55 AM	22.15	22.17	22.12	22.125	14653
8/5/2016	9:56 AM	22.1	22.17	22.08	22.15	17769
8/5/2016	9:57 AM	22.1	22.11	22.07	22.1	36742
8/5/2016	9:58 AM	22.07	22.1	22.07	22.1	6958
8/5/2016	9:59 AM	22.05	22.09	22.02	22.09	23051
8/5/2016	10:00 AM	22.03	22.08	22.03	22.04	10824
8/5/2016	10:01 AM	22.05	22.05	21.985	22.02	48484
8/5/2016	10:02 AM	22.06	22.07	22.02	22.05	14984
8/5/2016	10:03 AM	22.07	22.1	22.03	22.04	23201
8/5/2016	10:04 AM	22.13	22.14	22.08	22.08	18517
8/5/2016	10:05 AM	22.1	22.15	22.08	22.13	15228
8/5/2016	10:06 AM	22.11	22.14	22.075	22.08	12115
8/5/2016	10:07 AM	22.1	22.14	22.09	22.115	20855
8/5/2016	10:08 AM	22.11	22.11	22.09	22.11	5400
8/5/2016	10:09 AM	22.11	22.13	22.07	22.12	27134
8/5/2016	10:10 AM	22.19	22.19	22.1	22.12	17850
8/5/2016	10:11 AM	22.11	22.19	22.1	22.19	19161
8/5/2016	10:12 AM	22.15	22.175	22.11	22.11	7821
8/5/2016	10:13 AM	22.15	22.18	22.15	22.15	10100
8/5/2016	10:14 AM	22.16	22.215	22.13	22.15	44848
8/5/2016	10:15 AM	22.14	22.18	22.11	22.14	28195
8/5/2016	10:16 AM	22.14	22.19	22.14	22.15	16752
8/5/2016	10:17 AM	22.12	22.13	22.07	22.13	20932
8/5/2016	10:18 AM	22.11	22.14	22.1	22.12	11500
8/5/2016	10:19 AM	22.16	22.18	22.11	22.11	14820
8/5/2016	10:20 AM	22.2	22.22	22.16	22.16	16951
8/5/2016	10:21 AM	22.2	22.2	22.17	22.19	7121
8/5/2016	10:22 AM	22.19	22.21	22.18	22.2	10000
8/5/2016	10:23 AM	22.21	22.225	22.19	22.19	24225
8/5/2016	10:24 AM	22.22	22.24	22.21	22.21	10269
8/5/2016	10:25 AM	22.22	22.24	22.21	22.24	7900
8/5/2016	10:26 AM	22.23	22.25	22.21	22.22	10935
8/5/2016	10:27 AM	22.2	22.225	22.19	22.22	13230
8/5/2016	10:28 AM	22.19	22.22	22.19	22.2	5279
8/5/2016	10:29 AM	22.21	22.21	22.17	22.184	13832
8/5/2016	10:30 AM	22.16	22.21	22.16	22.2	7034
8/5/2016	10:31 AM	22.06	22.165	22.04	22.165	34514
8/5/2016	10:32 AM	22.07	22.09	22.06	22.07	9708
8/5/2016	10:33 AM	22.14	22.15	22.07	22.07	24165
8/5/2016	10:34 AM	22.14	22.16	22.12	22.13	8397
8/5/2016	10:35 AM	22.11	22.15	22.1	22.14	12267
8/5/2016	10:36 AM	22.08	22.12	22.07	22.105	13593
8/5/2016	10:37 AM	22.07	22.09	22.06	22.08	8837
8/5/2016	10:38 AM	22.02	22.06	22.01	22.06	59233
8/5/2016	10:39 AM	22.11	22.12	22.02	22.02	26558
8/5/2016	10:40 AM	22.12	22.13	22.105	22.105	6015
8/5/2016	10:41 AM	22.095	22.13	22.08	22.12	9438
8/5/2016	10:42 AM	22.05	22.11	22.05	22.095	14523
8/5/2016	10:43 AM	22.04	22.07	22.04	22.06	7005
8/5/2016	10:44 AM	21.99	22.05	21.95	22.05	46421
8/5/2016	10:45 AM	21.96	21.99	21.96	21.99	17921
8/5/2016	10:46 AM	21.98	21.99	21.97	21.97	13700
8/5/2016	10:47 AM	21.99	22	21.96	21.99	17445
8/5/2016	10:48 AM	21.97	22	21.96	21.98	6559
8/5/2016	10:49 AM	22	22	21.98	21.98	35360
8/5/2016	10:50 AM	22.01	22.025	21.99	22	12021
8/5/2016	10:51 AM	21.96	22.01	21.94	22.01	12384
8/5/2016	10:52 AM	21.95	21.97	21.94	21.95	7965
8/5/2016	10:53 AM	21.96	21.98	21.94	21.96	6426
8/5/2016	10:54 AM	21.97	21.97	21.95	21.96	3550
8/5/2016	10:55 AM	21.95	21.96	21.94	21.96	7313
8/5/2016	10:56 AM	21.97	21.98	21.95	21.95	7212
8/5/2016	10:57 AM	21.97	21.98	21.95	21.97	8308
8/5/2016	10:58 AM	21.96	21.97	21.95	21.97	3357
8/5/2016	10:59 AM	21.8	21.96	21.8	21.96	69767
8/5/2016	11:00 AM	21.79	21.81	21.77	21.8	27643
8/5/2016	11:01 AM	21.76	21.79	21.73	21.78	31937
8/5/2016	11:02 AM	21.65	21.76	21.64	21.76	50751
8/5/2016	11:03 AM	21.59	21.65	21.57	21.65	47552
8/5/2016	11:04 AM	21.61	21.62	21.57	21.59	18608
8/5/2016	11:05 AM	21.59	21.65	21.59	21.615	17036
8/5/2016	11:06 AM	21.59	21.61	21.56	21.59	40486
8/5/2016	11:07 AM	21.54	21.6	21.48	21.6	67764
8/5/2016	11:08 AM	21.54	21.55	21.51	21.53	10500
8/5/2016	11:09 AM	21.48	21.54	21.48	21.53	10410
8/5/2016	11:10 AM	21.57	21.57	21.49	21.49	20687
8/5/2016	11:11 AM	21.66	21.67	21.565	21.565	22101
8/5/2016	11:12 AM	21.74	21.76	21.67	21.67	20381
8/5/2016	11:13 AM	21.69	21.735	21.68	21.735	30194
8/5/2016	11:14 AM	21.68	21.73	21.66	21.69	40980
8/5/2016	11:15 AM	21.64	21.67	21.62	21.66	7363
8/5/2016	11:16 AM	21.61	21.65	21.61	21.63	9778
8/5/2016	11:17 AM	21.64	21.65	21.61	21.61	18590
8/5/2016	11:18 AM	21.73	21.73	21.62	21.63	19589
8/5/2016	11:19 AM	21.74	21.76	21.73	21.74	27676
8/5/2016	11:20 AM	21.66	21.74	21.66	21.74	26932
8/5/2016	11:21 AM	21.68	21.69	21.65	21.65	7400
8/5/2016	11:22 AM	21.68	21.68	21.66	21.67	4800
8/5/2016	11:23 AM	21.66	21.69	21.65	21.68	6453
8/5/2016	11:24 AM	21.64	21.68	21.64	21.66	3500
8/5/2016	11:25 AM	21.65	21.66	21.64	21.65	6195
8/5/2016	11:26 AM	21.65	21.658	21.63	21.64	12600
8/5/2016	11:27 AM	21.66	21.66	21.64	21.65	14630
8/5/2016	11:28 AM	21.66	21.68	21.65	21.68	4600
8/5/2016	11:29 AM	21.64	21.65	21.63	21.64	11107
8/5/2016	11:30 AM	21.64	21.65	21.63	21.63	4366
8/5/2016	11:31 AM	21.62	21.64	21.62	21.63	7800
8/5/2016	11:32 AM	21.63	21.65	21.62	21.63	14449
8/5/2016	11:33 AM	21.6	21.63	21.6	21.63	7447
8/5/2016	11:34 AM	21.59	21.6	21.55	21.6	23568
8/5/2016	11:35 AM	21.6	21.6	21.57	21.6	14228
8/5/2016	11:36 AM	21.616	21.63	21.55	21.59	22400
8/5/2016	11:37 AM	21.62	21.63	21.6	21.62	5400
8/5/2016	11:38 AM	21.63	21.64	21.62	21.62	6091
8/5/2016	11:39 AM	21.63	21.64	21.62	21.63	3600
8/5/2016	11:40 AM	21.6	21.64	21.59	21.62	10938
8/5/2016	11:41 AM	21.56	21.59	21.56	21.59	4450
8/5/2016	11:42 AM	21.57	21.58	21.555	21.57	4400
8/5/2016	11:43 AM	21.61	21.61	21.57	21.57	6033
8/5/2016	11:44 AM	21.62	21.62	21.58	21.61	7780
8/5/2016	11:45 AM	21.63	21.63	21.61	21.61	5500
8/5/2016	11:46 AM	21.6	21.64	21.6	21.63	4800
8/5/2016	11:47 AM	21.58	21.61	21.58	21.6	4100
8/5/2016	11:48 AM	21.57	21.59	21.57	21.59	3590
8/5/2016	11:49 AM	21.58	21.6	21.58	21.58	7700
8/5/2016	11:50 AM	21.57	21.59	21.57	21.58	3814
8/5/2016	11:51 AM	21.57	21.57	21.56	21.57	3402
8/5/2016	11:52 AM	21.59	21.59	21.57	21.57	7800
8/5/2016	11:53 AM	21.64	21.67	21.6	21.6	21981
8/5/2016	11:54 AM	21.65	21.67	21.64	21.64	4677
8/5/2016	11:55 AM	21.65	21.66	21.63	21.66	5852
8/5/2016	11:56 AM	21.66	21.67	21.65	21.65	4300
8/5/2016	11:57 AM	21.62	21.66	21.61	21.66	3700
8/5/2016	11:58 AM	21.68	21.7	21.63	21.63	12718
8/5/2016	11:59 AM	21.66	21.67	21.64	21.67	15700
8/5/2016	12:00 PM	21.68	21.69	21.67	21.67	2200
8/5/2016	12:01 PM	21.7	21.7	21.68	21.68	6440
8/5/2016	12:02 PM	21.71	21.72	21.68	21.68	15372
8/5/2016	12:03 PM	21.71	21.74	21.69	21.72	14570
8/5/2016	12:04 PM	21.71	21.72	21.69	21.72	10251
8/5/2016	12:05 PM	21.69	21.71	21.68	21.71	6735
8/5/2016	12:06 PM	21.71	21.73	21.69	21.7	20583
8/5/2016	12:07 PM	21.7	21.74	21.7	21.715	34417
8/5/2016	12:08 PM	21.7	21.72	21.7	21.7	11478
8/5/2016	12:09 PM	21.7	21.7	21.68	21.7	4630
8/5/2016	12:10 PM	21.69	21.7	21.68	21.7	15066
8/5/2016	12:11 PM	21.71	21.71	21.68	21.69	3900
8/5/2016	12:12 PM	21.62	21.7	21.62	21.7	11156
8/5/2016	12:13 PM	21.63	21.63	21.62	21.62	3100
8/5/2016	12:14 PM	21.66	21.68	21.62	21.63	9998
8/5/2016	12:15 PM	21.63	21.66	21.61	21.66	8800
8/5/2016	12:16 PM	21.64	21.65	21.62	21.63	7569
8/5/2016	12:17 PM	21.65	21.67	21.64	21.64	5600
8/5/2016	12:18 PM	21.65	21.66	21.64	21.64	3300
8/5/2016	12:19 PM	21.66	21.66	21.63	21.65	3093
8/5/2016	12:20 PM	21.67	21.67	21.66	21.665	3400
8/5/2016	12:21 PM	21.67	21.68	21.65	21.68	9600
8/5/2016	12:22 PM	21.69	21.69	21.67	21.67	8700
8/5/2016	12:23 PM	21.69	21.71	21.69	21.69	3933
8/5/2016	12:24 PM	21.68	21.71	21.68	21.69	9396
8/5/2016	12:25 PM	21.64	21.68	21.62	21.68	5187
8/5/2016	12:26 PM	21.65	21.67	21.64	21.64	4200
8/5/2016	12:27 PM	21.64	21.65	21.64	21.65	2354
8/5/2016	12:28 PM	21.65	21.65	21.64	21.65	12651
8/5/2016	12:29 PM	21.65	21.65	21.65	21.65	2700
8/5/2016	12:30 PM	21.66	21.66	21.62	21.65	12996
8/5/2016	12:31 PM	21.69	21.7	21.63	21.65	5048
8/5/2016	12:32 PM	21.69	21.695	21.68	21.68	1100
8/5/2016	12:33 PM	21.67	21.69	21.67	21.68	3755
8/5/2016	12:34 PM	21.68	21.685	21.67	21.67	1800
8/5/2016	12:35 PM	21.65	21.68	21.65	21.68	6291
8/5/2016	12:36 PM	21.65	21.651	21.65	21.65	1922
8/5/2016	12:37 PM	21.69	21.69	21.64	21.64	5748
8/5/2016	12:38 PM	21.67	21.69	21.65	21.68	6200
8/5/2016	12:39 PM	21.66	21.67	21.65	21.67	4800
8/5/2016	12:40 PM	21.67	21.67	21.65	21.66	1800
8/5/2016	12:41 PM	21.69	21.69	21.65	21.67	2711
8/5/2016	12:42 PM	21.69	21.7	21.69	21.7	2896
8/5/2016	12:43 PM	21.68	21.69	21.67	21.68	4145
8/5/2016	12:44 PM	21.7	21.71	21.68	21.68	41875
8/5/2016	12:45 PM	21.69	21.71	21.68	21.7	9250
8/5/2016	12:46 PM	21.8	21.81	21.7	21.7	34963
8/5/2016	12:47 PM	21.79	21.81	21.78	21.79	5526
8/5/2016	12:48 PM	21.82	21.84	21.79	21.79	7500
8/5/2016	12:49 PM	21.9	21.9	21.83	21.83	17893
8/5/2016	12:50 PM	21.89	21.895	21.88	21.89	6732
8/5/2016	12:51 PM	21.9	21.91	21.89	21.89	18465
8/5/2016	12:52 PM	21.86	21.91	21.86	21.89	7079
8/5/2016	12:53 PM	21.87	21.9	21.85	21.89	9650
8/5/2016	12:54 PM	21.88	21.88	21.87	21.87	4396
8/5/2016	12:55 PM	21.84	21.88	21.84	21.88	5400
8/5/2016	12:56 PM	21.83	21.85	21.83	21.84	5647
8/5/2016	12:57 PM	21.84	21.84	21.81	21.83	3908
8/5/2016	12:58 PM	21.83	21.84	21.82	21.83	3151
8/5/2016	12:59 PM	21.86	21.86	21.82	21.84	3800
8/5/2016	1:00 PM	21.85	21.87	21.84	21.87	5781
8/5/2016	1:01 PM	21.83	21.85	21.83	21.83	2400
8/5/2016	1:02 PM	21.83	21.83	21.81	21.83	2475
8/5/2016	1:03 PM	21.83	21.83	21.83	21.83	1500
8/5/2016	1:04 PM	21.81	21.83	21.81	21.82	5413
8/5/2016	1:05 PM	21.81	21.82	21.81	21.82	800
8/5/2016	1:06 PM	21.8	21.81	21.79	21.81	8769
8/5/2016	1:07 PM	21.81	21.81	21.8	21.8	2127
8/5/2016	1:08 PM	21.8	21.82	21.8	21.81	2900
8/5/2016	1:09 PM	21.81	21.81	21.81	21.81	700
8/5/2016	1:10 PM	21.815	21.82	21.8	21.8	1550
8/5/2016	1:11 PM	21.8	21.81	21.79	21.81	1046
8/5/2016	1:12 PM	21.8	21.8	21.785	21.8	3100
8/5/2016	1:13 PM	21.79	21.81	21.78	21.79	4991
8/5/2016	1:14 PM	21.8	21.81	21.79	21.79	2975
8/5/2016	1:15 PM	21.8	21.82	21.8	21.8	2339
8/5/2016	1:16 PM	21.79	21.8	21.79	21.8	1600
8/5/2016	1:17 PM	21.8	21.8	21.79	21.8	3500
8/5/2016	1:18 PM	21.78	21.81	21.78	21.79	4212
8/5/2016	1:19 PM	21.77	21.8	21.77	21.79	5500
8/5/2016	1:20 PM	21.79	21.8	21.74	21.77	20609
8/5/2016	1:21 PM	21.765	21.79	21.76	21.79	3149
8/5/2016	1:22 PM	21.79	21.8	21.77	21.77	4310
8/5/2016	1:23 PM	21.8	21.8	21.78	21.79	3771
8/5/2016	1:24 PM	21.77	21.8	21.77	21.8	6500
8/5/2016	1:25 PM	21.78	21.79	21.75	21.77	6047
8/5/2016	1:26 PM	21.79	21.8	21.75	21.78	5900
8/5/2016	1:27 PM	21.8	21.81	21.8	21.8	1000
8/5/2016	1:28 PM	21.8	21.81	21.8	21.8	2100
8/5/2016	1:29 PM	21.8	21.8	21.79	21.8	3000
8/5/2016	1:30 PM	21.83	21.83	21.79	21.79	4165
8/5/2016	1:31 PM	21.82	21.84	21.82	21.835	1985
8/5/2016	1:32 PM	21.82	21.84	21.82	21.83	3637
8/5/2016	1:33 PM	21.83	21.83	21.82	21.82	800
8/5/2016	1:34 PM	21.84	21.84	21.825	21.825	4361
8/5/2016	1:35 PM	21.84	21.84	21.84	21.84	700
8/5/2016	1:36 PM	21.81	21.84	21.81	21.84	2400
8/5/2016	1:37 PM	21.8	21.815	21.78	21.8	6050
8/5/2016	1:38 PM	21.8	21.8	21.78	21.79	3633
8/5/2016	1:39 PM	21.79	21.81	21.79	21.8	7578
8/5/2016	1:40 PM	21.79	21.79	21.78	21.79	2100
8/5/2016	1:41 PM	21.75	21.8	21.75	21.8	3334
8/5/2016	1:42 PM	21.75	21.76	21.73	21.75	5300
8/5/2016	1:43 PM	21.74	21.78	21.74	21.76	4629
8/5/2016	1:44 PM	21.72	21.75	21.72	21.74	6549
8/5/2016	1:45 PM	21.74	21.74	21.72	21.72	5670
8/5/2016	1:46 PM	21.73	21.75	21.72	21.75	4100
8/5/2016	1:47 PM	21.69	21.72	21.67	21.72	9200
8/5/2016	1:48 PM	21.69	21.7	21.68	21.7	5477
8/5/2016	1:49 PM	21.68	21.69	21.67	21.68	4229
8/5/2016	1:50 PM	21.69	21.69	21.68	21.68	2700
8/5/2016	1:51 PM	21.66	21.69	21.66	21.69	4731
8/5/2016	1:52 PM	21.65	21.67	21.65	21.66	9405
8/5/2016	1:53 PM	21.67	21.67	21.631	21.64	7050
8/5/2016	1:54 PM	21.67	21.67	21.66	21.66	3000
8/5/2016	1:55 PM	21.68	21.68	21.67	21.67	2975
8/5/2016	1:56 PM	21.67	21.69	21.66	21.69	7849
8/5/2016	1:57 PM	21.65	21.67	21.65	21.67	3300
8/5/2016	1:58 PM	21.623	21.64	21.623	21.64	3700
8/5/2016	1:59 PM	21.61	21.63	21.61	21.63	5063
8/5/2016	2:00 PM	21.63	21.64	21.62	21.62	4177
8/5/2016	2:01 PM	21.65	21.66	21.59	21.62	20144
8/5/2016	2:02 PM	21.72	21.76	21.65	21.65	14329
8/5/2016	2:03 PM	21.72	21.73	21.72	21.72	2920
8/5/2016	2:04 PM	21.69	21.72	21.68	21.72	4100
8/5/2016	2:05 PM	21.67	21.69	21.67	21.69	1500
8/5/2016	2:06 PM	21.68	21.72	21.68	21.68	8192
8/5/2016	2:07 PM	21.7	21.7	21.69	21.69	1500
8/5/2016	2:08 PM	21.69	21.72	21.69	21.72	4124
8/5/2016	2:09 PM	21.7	21.71	21.69	21.7	14148
8/5/2016	2:10 PM	21.675	21.7	21.65	21.7	11418
8/5/2016	2:11 PM	21.69	21.69	21.67	21.67	3050
8/5/2016	2:12 PM	21.66	21.68	21.66	21.68	3100
8/5/2016	2:13 PM	21.68	21.68	21.66	21.66	4925
8/5/2016	2:14 PM	21.69	21.69	21.67	21.67	3000
8/5/2016	2:15 PM	21.69	21.7	21.68	21.69	3469
8/5/2016	2:16 PM	21.73	21.73	21.69	21.69	8263
8/5/2016	2:17 PM	21.73	21.74	21.72	21.73	3412
8/5/2016	2:18 PM	21.74	21.78	21.72	21.74	17319
8/5/2016	2:19 PM	21.72	21.72	21.7	21.72	5400
8/5/2016	2:20 PM	21.72	21.72	21.69	21.71	4900
8/5/2016	2:21 PM	21.71	21.72	21.69	21.72	2433
8/5/2016	2:22 PM	21.71	21.72	21.68	21.72	13710
8/5/2016	2:23 PM	21.7	21.71	21.7	21.71	3600
8/5/2016	2:24 PM	21.71	21.71	21.71	21.71	22254
8/5/2016	2:25 PM	21.71	21.72	21.71	21.72	2169
8/5/2016	2:26 PM	21.71	21.72	21.71	21.71	1300
8/5/2016	2:27 PM	21.71	21.72	21.7	21.72	32346
8/5/2016	2:28 PM	21.72	21.73	21.71	21.71	3500
8/5/2016	2:29 PM	21.72	21.72	21.7	21.72	5530
8/5/2016	2:30 PM	21.73	21.76	21.7	21.72	11982
8/5/2016	2:31 PM	21.69	21.74	21.69	21.74	10907
8/5/2016	2:32 PM	21.71	21.71	21.7	21.7	4200
8/5/2016	2:33 PM	21.69	21.72	21.68	21.72	9990
8/5/2016	2:34 PM	21.65	21.69	21.65	21.69	12357
8/5/2016	2:35 PM	21.65	21.66	21.65	21.66	9777
8/5/2016	2:36 PM	21.66	21.67	21.66	21.66	5215
8/5/2016	2:37 PM	21.69	21.7	21.67	21.67	2900
8/5/2016	2:38 PM	21.69	21.69	21.69	21.69	1400
8/5/2016	2:39 PM	21.655	21.68	21.655	21.68	5700
8/5/2016	2:40 PM	21.67	21.67	21.65	21.653	2135
8/5/2016	2:41 PM	21.72	21.73	21.68	21.68	11914
8/5/2016	2:42 PM	21.85	21.87	21.72	21.72	39416
8/5/2016	2:43 PM	21.87	21.87	21.815	21.85	11652
8/5/2016	2:44 PM	21.88	21.9	21.85	21.87	20495
8/5/2016	2:45 PM	21.87	21.89	21.86	21.88	6972
8/5/2016	2:46 PM	21.88	21.89	21.86	21.86	3373
8/5/2016	2:47 PM	21.88	21.9	21.88	21.88	4500
8/5/2016	2:48 PM	21.98	21.985	21.88	21.88	59249
8/5/2016	2:49 PM	21.98	22	21.97	21.99	6734
8/5/2016	2:50 PM	21.95	22.02	21.95	21.99	30204
8/5/2016	2:51 PM	21.94	21.99	21.93	21.96	33553
8/5/2016	2:52 PM	21.93	21.95	21.93	21.94	3562
8/5/2016	2:53 PM	21.93	21.94	21.91	21.92	19871
8/5/2016	2:54 PM	21.93	21.94	21.93	21.94	2326
8/5/2016	2:55 PM	21.94	21.96	21.92	21.92	10999
8/5/2016	2:56 PM	21.93	21.954	21.93	21.954	4400
8/5/2016	2:57 PM	21.93	21.93	21.92	21.93	10943
8/5/2016	2:58 PM	21.92	21.97	21.92	21.93	24817
8/5/2016	2:59 PM	21.94	21.94	21.92	21.921	1397
8/5/2016	3:00 PM	21.99	22.01	21.94	21.94	64817
8/5/2016	3:01 PM	21.92	21.99	21.92	21.99	39812
8/5/2016	3:02 PM	21.96	21.96	21.92	21.92	9802
8/5/2016	3:03 PM	21.97	21.97	21.95	21.95	23294
8/5/2016	3:04 PM	21.97	21.995	21.96	21.97	13603
8/5/2016	3:05 PM	21.97	21.97	21.94	21.97	8500
8/5/2016	3:06 PM	21.91	21.97	21.91	21.97	7131
8/5/2016	3:07 PM	21.82	21.92	21.82	21.92	27821
8/5/2016	3:08 PM	21.83	21.85	21.83	21.83	8643
8/5/2016	3:09 PM	21.81	21.84	21.81	21.84	11025
8/5/2016	3:10 PM	21.71	21.82	21.705	21.82	34886
8/5/2016	3:11 PM	21.7	21.72	21.7	21.71	12600
8/5/2016	3:12 PM	21.7	21.71	21.7	21.7	4682
8/5/2016	3:13 PM	21.71	21.73	21.7	21.7	2620
8/5/2016	3:14 PM	21.72	21.72	21.71	21.71	2402
8/5/2016	3:15 PM	21.76	21.78	21.71	21.72	21091
8/5/2016	3:16 PM	21.745	21.77	21.745	21.76	10650
8/5/2016	3:17 PM	21.78	21.78	21.74	21.745	11300
8/5/2016	3:18 PM	21.8	21.82	21.785	21.785	11656
8/5/2016	3:19 PM	21.81	21.82	21.8	21.8	2000
8/5/2016	3:20 PM	21.84	21.87	21.82	21.82	13427
8/5/2016	3:21 PM	21.86	21.86	21.82	21.84	12200
8/5/2016	3:22 PM	21.93	21.98	21.85	21.86	28155
8/5/2016	3:23 PM	22	22.04	21.93	21.93	39803
8/5/2016	3:24 PM	22	22.02	22	22	10324
8/5/2016	3:25 PM	21.93	22	21.88	22	27028
8/5/2016	3:26 PM	21.95	21.97	21.93	21.93	6700
8/5/2016	3:27 PM	21.93	21.97	21.92	21.95	28713
8/5/2016	3:28 PM	21.87	21.94	21.85	21.93	14236
8/5/2016	3:29 PM	21.88	21.9	21.875	21.88	6224
8/5/2016	3:30 PM	21.84	21.88	21.83	21.88	4600
8/5/2016	3:31 PM	21.93	21.94	21.84	21.84	11472
8/5/2016	3:32 PM	21.93	21.93	21.89	21.91	4900
8/5/2016	3:33 PM	21.93	21.93	21.87	21.93	11089
8/5/2016	3:34 PM	21.92	21.97	21.895	21.93	10300
8/5/2016	3:35 PM	21.92	21.93	21.91	21.92	6906
8/5/2016	3:36 PM	21.96	21.96	21.87	21.92	17694
8/5/2016	3:37 PM	21.89	21.96	21.875	21.96	11906
8/5/2016	3:38 PM	21.89	21.9	21.86	21.9	17772
8/5/2016	3:39 PM	21.94	21.97	21.89	21.9	13975
8/5/2016	3:40 PM	21.92	21.95	21.89	21.94	14191
8/5/2016	3:41 PM	21.93	21.93	21.89	21.91	9900
8/5/2016	3:42 PM	21.9	21.93	21.88	21.93	12922
8/5/2016	3:43 PM	21.92	21.93	21.88	21.9	13859
8/5/2016	3:44 PM	21.93	21.93	21.92	21.92	2028
8/5/2016	3:45 PM	21.86	21.93	21.86	21.93	9896
8/5/2016	3:46 PM	21.94	21.94	21.85	21.86	10138
8/5/2016	3:47 PM	21.92	21.97	21.92	21.95	28907
8/5/2016	3:48 PM	21.91	21.93	21.91	21.93	2350
8/5/2016	3:49 PM	21.95	21.97	21.89	21.92	27149
8/5/2016	3:50 PM	21.92	21.951	21.91	21.951	70191
8/5/2016	3:51 PM	21.92	21.92	21.89	21.91	11186
8/5/2016	3:52 PM	21.972	21.99	21.95	21.95	8314
8/5/2016	3:53 PM	21.95	21.98	21.89	21.98	17355
8/5/2016	3:54 PM	21.95	21.97	21.94	21.95	28617
8/5/2016	3:55 PM	21.96	21.97	21.935	21.94	16128
8/5/2016	3:56 PM	21.99	21.99	21.96	21.96	14990
8/5/2016	3:57 PM	21.962	22	21.962	21.994	18158
8/5/2016	3:58 PM	21.98	22.01	21.96	21.97	31581
8/5/2016	3:59 PM	21.97	21.98	21.96	21.98	19974
8/5/2016	4:00 PM	21.98	22.05	21.96	21.97	169247
8/8/2016	9:31 AM	21.48	21.51	21.41	21.43	38624
8/8/2016	9:32 AM	21.47	21.49	21.402	21.45	38896
8/8/2016	9:33 AM	21.44	21.47	21.38	21.47	26833
8/8/2016	9:34 AM	21.37	21.48	21.34	21.43	47353
8/8/2016	9:35 AM	21.33	21.37	21.31	21.37	39878
8/8/2016	9:36 AM	21.26	21.34	21.26	21.33	23263
8/8/2016	9:37 AM	21.3	21.32	21.24	21.26	20496
8/8/2016	9:38 AM	21.3	21.34	21.29	21.3	14369
8/8/2016	9:39 AM	21.31	21.33	21.26	21.3	11402
8/8/2016	9:40 AM	21.36	21.41	21.31	21.31	45580
8/8/2016	9:41 AM	21.3	21.35	21.27	21.35	24399
8/8/2016	9:42 AM	21.33	21.34	21.29	21.3	29720
8/8/2016	9:43 AM	21.24	21.32	21.23	21.32	21634
8/8/2016	9:44 AM	21.16	21.23	21.12	21.23	43267
8/8/2016	9:45 AM	21.19	21.2	21.15	21.15	19664
8/8/2016	9:46 AM	21.2	21.21	21.16	21.19	32230
8/8/2016	9:47 AM	21.2	21.21	21.18	21.19	22095
8/8/2016	9:48 AM	21.21	21.22	21.17	21.2	17946
8/8/2016	9:49 AM	21.2	21.27	21.2	21.21	20550
8/8/2016	9:50 AM	21.26	21.27	21.2	21.2	19755
8/8/2016	9:51 AM	21.26	21.28	21.25	21.26	4382
8/8/2016	9:52 AM	21.32	21.34	21.23	21.26	10600
8/8/2016	9:53 AM	21.36	21.41	21.31	21.315	61127
8/8/2016	9:54 AM	21.34	21.38	21.33	21.36	7693
8/8/2016	9:55 AM	21.32	21.37	21.32	21.36	18744
8/8/2016	9:56 AM	21.31	21.34	21.295	21.32	7893
8/8/2016	9:57 AM	21.29	21.32	21.27	21.3	9241
8/8/2016	9:58 AM	21.26	21.32	21.25	21.3	9504
8/8/2016	9:59 AM	21.28	21.3	21.26	21.27	6512
8/8/2016	10:00 AM	21.34	21.35	21.28	21.28	5600
8/8/2016	10:01 AM	21.38	21.39	21.3	21.34	17880
8/8/2016	10:02 AM	21.38	21.4	21.31	21.38	6700
8/8/2016	10:03 AM	21.36	21.4	21.34	21.39	16219
8/8/2016	10:04 AM	21.33	21.4	21.33	21.36	10346
8/8/2016	10:05 AM	21.34	21.34	21.3	21.33	6496
8/8/2016	10:06 AM	21.31	21.36	21.31	21.34	5000
8/8/2016	10:07 AM	21.27	21.31	21.26	21.31	6750
8/8/2016	10:08 AM	21.23	21.27	21.22	21.27	11082
8/8/2016	10:09 AM	21.22	21.24	21.2	21.22	9326
8/8/2016	10:10 AM	21.26	21.27	21.22	21.23	4700
8/8/2016	10:11 AM	21.28	21.28	21.25	21.26	10977
8/8/2016	10:12 AM	21.28	21.28	21.25	21.28	3150
8/8/2016	10:13 AM	21.34	21.355	21.27	21.27	15651
8/8/2016	10:14 AM	21.3	21.35	21.3	21.35	9500
8/8/2016	10:15 AM	21.27	21.33	21.27	21.31	7250
8/8/2016	10:16 AM	21.3	21.3	21.26	21.27	4400
8/8/2016	10:17 AM	21.32	21.32	21.28	21.3	7320
8/8/2016	10:18 AM	21.35	21.36	21.32	21.32	16025
8/8/2016	10:19 AM	21.38	21.38	21.36	21.36	11327
8/8/2016	10:20 AM	21.45	21.455	21.39	21.39	68064
8/8/2016	10:21 AM	21.48	21.5	21.45	21.46	17150
8/8/2016	10:22 AM	21.47	21.5	21.47	21.48	7767
8/8/2016	10:23 AM	21.48	21.49	21.48	21.48	6509
8/8/2016	10:24 AM	21.65	21.665	21.49	21.49	44867
8/8/2016	10:25 AM	21.63	21.66	21.62	21.659	11183
8/8/2016	10:26 AM	21.57	21.64	21.55	21.64	23612
8/8/2016	10:27 AM	21.56	21.56	21.53	21.56	5088
8/8/2016	10:28 AM	21.54	21.57	21.53	21.556	8691
8/8/2016	10:29 AM	21.56	21.58	21.54	21.54	3500
8/8/2016	10:30 AM	21.56	21.58	21.55	21.56	3400
8/8/2016	10:31 AM	21.57	21.58	21.55	21.55	5000
8/8/2016	10:32 AM	21.53	21.55	21.52	21.55	10700
8/8/2016	10:33 AM	21.485	21.53	21.48	21.53	11400
8/8/2016	10:34 AM	21.43	21.485	21.42	21.485	9062
8/8/2016	10:35 AM	21.42	21.435	21.4	21.435	3701
8/8/2016	10:36 AM	21.38	21.42	21.37	21.42	7000
8/8/2016	10:37 AM	21.42	21.42	21.37	21.38	4392
8/8/2016	10:38 AM	21.4	21.45	21.4	21.42	7600
8/8/2016	10:39 AM	21.46	21.46	21.4	21.4	10700
8/8/2016	10:40 AM	21.43	21.46	21.4	21.46	10999
8/8/2016	10:41 AM	21.4	21.435	21.39	21.41	15300
8/8/2016	10:42 AM	21.37	21.42	21.37	21.39	4565
8/8/2016	10:43 AM	21.37	21.4	21.36	21.365	7315
8/8/2016	10:44 AM	21.4	21.4	21.35	21.37	10100
8/8/2016	10:45 AM	21.34	21.4	21.34	21.4	3667
8/8/2016	10:46 AM	21.39	21.39	21.34	21.34	4238
8/8/2016	10:47 AM	21.39	21.41	21.39	21.4	2888
8/8/2016	10:48 AM	21.39	21.4	21.38	21.4	9000
8/8/2016	10:49 AM	21.39	21.4	21.39	21.39	1600
8/8/2016	10:50 AM	21.4	21.415	21.39	21.39	1900
8/8/2016	10:51 AM	21.43	21.43	21.4	21.4	2400
8/8/2016	10:52 AM	21.42	21.45	21.41	21.43	13083
8/8/2016	10:53 AM	21.56	21.565	21.44	21.44	10834
8/8/2016	10:54 AM	21.52	21.56	21.52	21.56	7098
8/8/2016	10:55 AM	21.4	21.52	21.39	21.52	21200
8/8/2016	10:56 AM	21.42	21.44	21.41	21.41	6100
8/8/2016	10:57 AM	21.44	21.45	21.43	21.43	3100
8/8/2016	10:58 AM	21.43	21.45	21.43	21.43	4866
8/8/2016	10:59 AM	21.42	21.44	21.4	21.42	14600
8/8/2016	11:00 AM	21.44	21.455	21.42	21.42	9800
8/8/2016	11:01 AM	21.39	21.44	21.39	21.43	6396
8/8/2016	11:02 AM	21.38	21.39	21.37	21.39	1400
8/8/2016	11:03 AM	21.4	21.43	21.39	21.39	3400
8/8/2016	11:04 AM	21.39	21.4	21.38	21.4	2600
8/8/2016	11:05 AM	21.39	21.4	21.35	21.38	18802
8/8/2016	11:06 AM	21.39	21.41	21.39	21.41	1100
8/8/2016	11:07 AM	21.38	21.39	21.37	21.39	2210
8/8/2016	11:08 AM	21.35	21.38	21.35	21.38	5000
8/8/2016	11:09 AM	21.33	21.36	21.33	21.36	16148
8/8/2016	11:10 AM	21.36	21.37	21.32	21.33	6467
8/8/2016	11:11 AM	21.39	21.39	21.33	21.35	17914
8/8/2016	11:12 AM	21.39	21.4	21.39	21.39	3500
8/8/2016	11:13 AM	21.41	21.41	21.38	21.38	3100
8/8/2016	11:14 AM	21.42	21.44	21.39	21.4	6543
8/8/2016	11:15 AM	21.42	21.44	21.4	21.41	6040
8/8/2016	11:16 AM	21.44	21.44	21.42	21.42	3700
8/8/2016	11:17 AM	21.38	21.44	21.38	21.44	2600
8/8/2016	11:18 AM	21.38	21.39	21.37	21.38	3400
8/8/2016	11:19 AM	21.39	21.4	21.37	21.37	1800
8/8/2016	11:20 AM	21.38	21.4	21.38	21.395	1500
8/8/2016	11:21 AM	21.38	21.4	21.36	21.39	4800
8/8/2016	11:22 AM	21.35	21.37	21.35	21.37	2203
8/8/2016	11:23 AM	21.37	21.37	21.35	21.35	2600
8/8/2016	11:24 AM	21.41	21.41	21.35	21.36	7883
8/8/2016	11:25 AM	21.4	21.43	21.39	21.41	11809
8/8/2016	11:26 AM	21.34	21.4	21.34	21.39	5600
8/8/2016	11:27 AM	21.35	21.35	21.33	21.34	3700
8/8/2016	11:28 AM	21.36	21.36	21.34	21.35	1600
8/8/2016	11:29 AM	21.35	21.35	21.34	21.35	8100
8/8/2016	11:30 AM	21.38	21.4	21.36	21.38	2600
8/8/2016	11:31 AM	21.38	21.38	21.36	21.37	3386
8/8/2016	11:32 AM	21.37	21.37	21.34	21.37	1700
8/8/2016	11:33 AM	21.37	21.37	21.37	21.37	1700
8/8/2016	11:34 AM	21.37	21.37	21.35	21.36	1636
8/8/2016	11:35 AM	21.37	21.38	21.36	21.37	3300
8/8/2016	11:36 AM	21.35	21.41	21.35	21.37	3850
8/8/2016	11:37 AM	21.37	21.37	21.35	21.36	1312
8/8/2016	11:38 AM	21.35	21.36	21.34	21.36	3268
8/8/2016	11:39 AM	21.33	21.35	21.33	21.35	4767
8/8/2016	11:40 AM	21.32	21.35	21.32	21.33	3992
8/8/2016	11:41 AM	21.34	21.34	21.31	21.33	9650
8/8/2016	11:42 AM	21.31	21.35	21.31	21.34	10264
8/8/2016	11:43 AM	21.29	21.33	21.22	21.32	21259
8/8/2016	11:44 AM	21.28	21.29	21.26	21.285	4377
8/8/2016	11:45 AM	21.31	21.34	21.28	21.28	12300
8/8/2016	11:46 AM	21.31	21.31	21.3	21.31	4600
8/8/2016	11:47 AM	21.33	21.35	21.32	21.32	7073
8/8/2016	11:48 AM	21.34	21.34	21.32	21.32	2700
8/8/2016	11:49 AM	21.33	21.34	21.32	21.34	800
8/8/2016	11:50 AM	21.37	21.37	21.33	21.33	4133
8/8/2016	11:51 AM	21.34	21.34	21.33	21.34	4424
8/8/2016	11:52 AM	21.33	21.34	21.33	21.33	3000
8/8/2016	11:53 AM	21.35	21.35	21.32	21.33	5723
8/8/2016	11:54 AM	21.35	21.35	21.34	21.35	2243
8/8/2016	11:55 AM	21.35	21.36	21.34	21.36	3700
8/8/2016	11:56 AM	21.37	21.38	21.36	21.36	3742
8/8/2016	11:57 AM	21.39	21.39	21.37	21.38	900
8/8/2016	11:58 AM	21.37	21.41	21.36	21.39	13773
8/8/2016	11:59 AM	21.37	21.37	21.36	21.36	600
8/8/2016	12:00 PM	21.35	21.36	21.34	21.36	3423
8/8/2016	12:01 PM	21.35	21.36	21.34	21.35	3400
8/8/2016	12:02 PM	21.37	21.37	21.35	21.35	1200
8/8/2016	12:03 PM	21.36	21.37	21.35	21.37	988
8/8/2016	12:04 PM	21.35	21.36	21.34	21.36	3162
8/8/2016	12:05 PM	21.35	21.35	21.33	21.35	800
8/8/2016	12:06 PM	21.34	21.37	21.31	21.37	5000
8/8/2016	12:07 PM	21.32	21.33	21.305	21.33	5544
8/8/2016	12:08 PM	21.34	21.34	21.33	21.33	1000
8/8/2016	12:09 PM	21.34	21.36	21.32	21.32	5296
8/8/2016	12:10 PM	21.36	21.37	21.33	21.33	800
8/8/2016	12:11 PM	21.34	21.36	21.34	21.36	4150
8/8/2016	12:12 PM	21.34	21.35	21.34	21.34	1100
8/8/2016	12:13 PM	21.37	21.38	21.37	21.38	800
8/8/2016	12:14 PM	21.39	21.39	21.37	21.37	3400
8/8/2016	12:15 PM	21.41	21.42	21.39	21.39	3500
8/8/2016	12:16 PM	21.38	21.43	21.38	21.42	3502
8/8/2016	12:17 PM	21.35	21.39	21.34	21.39	8300
8/8/2016	12:18 PM	21.36	21.37	21.35	21.35	3100
8/8/2016	12:19 PM	21.35	21.38	21.35	21.36	4638
8/8/2016	12:20 PM	21.35	21.35	21.35	21.35	500
8/8/2016	12:21 PM	21.36	21.36	21.3	21.35	7400
8/8/2016	12:22 PM	21.34	21.36	21.34	21.36	500
8/8/2016	12:23 PM	21.32	21.33	21.3	21.33	3000
8/8/2016	12:24 PM	21.33	21.33	21.32	21.32	1500
8/8/2016	12:25 PM	21.33	21.33	21.32	21.32	800
8/8/2016	12:26 PM	21.32	21.32	21.31	21.32	700
8/8/2016	12:27 PM	21.3	21.31	21.3	21.31	1300
8/8/2016	12:28 PM	21.31	21.31	21.3	21.31	1112
8/8/2016	12:29 PM	21.33	21.33	21.31	21.31	5400
8/8/2016	12:30 PM	21.31	21.34	21.31	21.32	1500
8/8/2016	12:31 PM	21.32	21.32	21.31	21.31	7250
8/8/2016	12:32 PM	21.32	21.32	21.31	21.32	600
8/8/2016	12:33 PM	21.31	21.31	21.31	21.31	3200
8/8/2016	12:34 PM	21.31	21.33	21.31	21.32	1900
8/8/2016	12:35 PM	21.29	21.32	21.28	21.31	2635
8/8/2016	12:36 PM	21.26	21.29	21.26	21.29	4582
8/8/2016	12:37 PM	21.26	21.26	21.25	21.25	1900
8/8/2016	12:38 PM	21.28	21.29	21.27	21.27	1100
8/8/2016	12:39 PM	21.31	21.32	21.28	21.28	2112
8/8/2016	12:40 PM	21.29	21.3	21.29	21.3	3920
8/8/2016	12:41 PM	21.29	21.29	21.28	21.29	2609
8/8/2016	12:42 PM	21.29	21.3	21.29	21.3	1062
8/8/2016	12:43 PM	21.31	21.31	21.3	21.3	300
8/8/2016	12:44 PM	21.34	21.34	21.32	21.32	5100
8/8/2016	12:45 PM	21.35	21.375	21.34	21.34	3805
8/8/2016	12:46 PM	21.34	21.365	21.34	21.35	4100
8/8/2016	12:47 PM	21.29	21.34	21.29	21.34	2400
8/8/2016	12:48 PM	21.26	21.27	21.26	21.27	1100
8/8/2016	12:49 PM	21.25	21.26	21.25	21.26	500
8/8/2016	12:50 PM	21.28	21.28	21.25	21.26	4519
8/8/2016	12:51 PM	21.26	21.28	21.26	21.28	300
8/8/2016	12:52 PM	21.25	21.26	21.24	21.26	3400
8/8/2016	12:53 PM	21.27	21.27	21.25	21.25	5400
8/8/2016	12:54 PM	21.27	21.28	21.26	21.26	1400
8/8/2016	12:55 PM	21.26	21.28	21.26	21.27	1650
8/8/2016	12:56 PM	21.26	21.29	21.26	21.26	1200
8/8/2016	12:57 PM	21.25	21.25	21.24	21.25	1300
8/8/2016	12:58 PM	21.24	21.24	21.24	21.24	200
8/8/2016	12:59 PM	21.23	21.255	21.22	21.24	5774
8/8/2016	1:00 PM	21.18	21.23	21.18	21.23	35418
8/8/2016	1:01 PM	21.2	21.21	21.17	21.18	13176
8/8/2016	1:02 PM	21.22	21.22	21.2	21.2	2801
8/8/2016	1:03 PM	21.22	21.23	21.21	21.23	4300
8/8/2016	1:04 PM	21.19	21.22	21.19	21.22	7255
8/8/2016	1:05 PM	21.22	21.22	21.19	21.19	7600
8/8/2016	1:06 PM	21.23	21.24	21.22	21.22	5245
8/8/2016	1:07 PM	21.23	21.23	21.22	21.23	2200
8/8/2016	1:08 PM	21.23	21.23	21.22	21.22	3012
8/8/2016	1:09 PM	21.24	21.26	21.24	21.24	3412
8/8/2016	1:10 PM	21.19	21.24	21.19	21.24	5900
8/8/2016	1:11 PM	21.22	21.23	21.2	21.2	4300
8/8/2016	1:12 PM	21.24	21.24	21.22	21.22	2950
8/8/2016	1:13 PM	21.24	21.24	21.24	21.24	200
8/8/2016	1:14 PM	21.24	21.24	21.23	21.23	3787
8/8/2016	1:15 PM	21.24	21.25	21.24	21.25	7708
8/8/2016	1:16 PM	21.21	21.22	21.21	21.22	4650
8/8/2016	1:17 PM	21.24	21.24	21.21	21.21	8715
8/8/2016	1:18 PM	21.23	21.24	21.23	21.24	500
8/8/2016	1:19 PM	21.24	21.24	21.22	21.22	1000
8/8/2016	1:20 PM	21.24	21.24	21.24	21.24	2300
8/8/2016	1:21 PM	21.28	21.28	21.23	21.24	4650
8/8/2016	1:22 PM	21.26	21.28	21.26	21.28	1000
8/8/2016	1:23 PM	21.24	21.25	21.23	21.25	1600
8/8/2016	1:24 PM	21.22	21.22	21.22	21.22	2400
8/8/2016	1:25 PM	21.22	21.22	21.2	21.21	7279
8/8/2016	1:26 PM	21.2	21.22	21.2	21.21	1200
8/8/2016	1:27 PM	21.24	21.25	21.21	21.21	2600
8/8/2016	1:28 PM	21.19	21.22	21.19	21.22	5390
8/8/2016	1:29 PM	21.2	21.2	21.19	21.19	3475
8/8/2016	1:30 PM	21.19	21.2	21.19	21.2	867
8/8/2016	1:31 PM	21.17	21.19	21.16	21.18	10517
8/8/2016	1:32 PM	21.19	21.19	21.17	21.17	1619
8/8/2016	1:33 PM	21.17	21.19	21.17	21.19	4300
8/8/2016	1:34 PM	21.18	21.19	21.18	21.18	1500
8/8/2016	1:35 PM	21.17	21.18	21.16	21.18	1700
8/8/2016	1:36 PM	21.2	21.21	21.18	21.18	4899
8/8/2016	1:37 PM	21.21	21.21	21.21	21.21	200
8/8/2016	1:38 PM	21.21	21.22	21.2	21.2	1962
8/8/2016	1:39 PM	21.2	21.22	21.18	21.19	5100
8/8/2016	1:40 PM	21.18	21.2	21.18	21.2	1200
8/8/2016	1:41 PM	21.18	21.2	21.18	21.18	1511
8/8/2016	1:42 PM	21.18	21.18	21.18	21.18	600
8/8/2016	1:43 PM	21.18	21.18	21.18	21.18	400
8/8/2016	1:44 PM	21.18	21.19	21.18	21.19	3000
8/8/2016	1:45 PM	21.2	21.2	21.18	21.18	2921
8/8/2016	1:46 PM	21.2	21.21	21.2	21.2	2800
8/8/2016	1:47 PM	21.16	21.2	21.16	21.2	2600
8/8/2016	1:48 PM	21.17	21.17	21.16	21.17	4100
8/8/2016	1:49 PM	21.2	21.2	21.17	21.17	4200
8/8/2016	1:50 PM	21.21	21.21	21.21	21.21	100
8/8/2016	1:51 PM	21.21	21.21	21.21	21.21	465
8/8/2016	1:52 PM	21.2	21.21	21.2	21.21	4700
8/8/2016	1:53 PM	21.21	21.21	21.2	21.21	1650
8/8/2016	1:54 PM	21.19	21.21	21.18	21.21	2346
8/8/2016	1:55 PM	21.1	21.17	21.07	21.17	50586
8/8/2016	1:56 PM	21.09	21.11	21.08	21.095	3698
8/8/2016	1:57 PM	21.08	21.09	21.06	21.08	7100
8/8/2016	1:58 PM	21.1	21.1	21.08	21.08	3900
8/8/2016	1:59 PM	21.08	21.08	21.08	21.08	2294
8/8/2016	2:00 PM	21.08	21.08	21.06	21.08	13251
8/8/2016	2:01 PM	21.08	21.09	21.07	21.08	7450
8/8/2016	2:02 PM	21.09	21.09	21.06	21.07	1488
8/8/2016	2:03 PM	21.17	21.19	21.09	21.09	15262
8/8/2016	2:04 PM	21.17	21.19	21.16	21.18	2450
8/8/2016	2:05 PM	21.17	21.18	21.17	21.17	2200
8/8/2016	2:06 PM	21.19	21.19	21.18	21.18	2100
8/8/2016	2:07 PM	21.14	21.19	21.14	21.19	1900
8/8/2016	2:08 PM	21.15	21.16	21.15	21.15	1500
8/8/2016	2:09 PM	21.13	21.16	21.11	21.16	10560
8/8/2016	2:10 PM	21.13	21.13	21.11	21.11	1400
8/8/2016	2:11 PM	21.11	21.12	21.11	21.12	1915
8/8/2016	2:12 PM	21.07	21.11	21.07	21.11	3975
8/8/2016	2:13 PM	21.11	21.11	21.061	21.07	2625
8/8/2016	2:14 PM	21.11	21.11	21.1	21.1	1622
8/8/2016	2:15 PM	21.16	21.18	21.11	21.11	6044
8/8/2016	2:16 PM	21.14	21.17	21.14	21.16	5838
8/8/2016	2:18 PM	21.14	21.17	21.14	21.16	1615
8/8/2016	2:19 PM	21.16	21.16	21.15	21.16	1211
8/8/2016	2:20 PM	21.23	21.27	21.17	21.17	22834
8/8/2016	2:21 PM	21.32	21.32	21.22	21.23	18586
8/8/2016	2:22 PM	21.37	21.37	21.32	21.32	15360
8/8/2016	2:23 PM	21.4	21.4	21.33	21.37	22156
8/8/2016	2:24 PM	21.4	21.4	21.37	21.4	8010
8/8/2016	2:25 PM	21.31	21.4	21.31	21.4	12918
8/8/2016	2:26 PM	21.38	21.39	21.31	21.31	7054
8/8/2016	2:27 PM	21.34	21.37	21.34	21.37	5500
8/8/2016	2:28 PM	21.33	21.37	21.33	21.36	3450
8/8/2016	2:29 PM	21.33	21.35	21.31	21.34	6600
8/8/2016	2:30 PM	21.36	21.36	21.33	21.33	5600
8/8/2016	2:31 PM	21.37	21.38	21.37	21.37	12800
8/8/2016	2:32 PM	21.36	21.37	21.34	21.37	14766
8/8/2016	2:33 PM	21.3	21.36	21.3	21.36	6831
8/8/2016	2:34 PM	21.33	21.33	21.28	21.3	5393
8/8/2016	2:35 PM	21.3	21.33	21.3	21.33	1800
8/8/2016	2:36 PM	21.31	21.32	21.31	21.32	2800
8/8/2016	2:37 PM	21.32	21.32	21.31	21.31	1200
8/8/2016	2:38 PM	21.33	21.33	21.33	21.33	2752
8/8/2016	2:39 PM	21.31	21.33	21.31	21.33	1600
8/8/2016	2:40 PM	21.29	21.32	21.28	21.31	6100
8/8/2016	2:41 PM	21.3	21.3	21.29	21.3	1100
8/8/2016	2:42 PM	21.33	21.33	21.31	21.31	4210
8/8/2016	2:43 PM	21.31	21.32	21.31	21.32	1200
8/8/2016	2:45 PM	21.33	21.33	21.33	21.33	300
8/8/2016	2:46 PM	21.29	21.34	21.29	21.34	4500
8/8/2016	2:47 PM	21.32	21.32	21.3	21.3	1500
8/8/2016	2:48 PM	21.21	21.31	21.21	21.31	10750
8/8/2016	2:49 PM	21.24	21.24	21.21	21.21	2200
8/8/2016	2:50 PM	21.22	21.25	21.22	21.25	4876
8/8/2016	2:51 PM	21.23	21.23	21.22	21.22	831
8/8/2016	2:52 PM	21.22	21.24	21.22	21.23	1000
8/8/2016	2:53 PM	21.2	21.22	21.2	21.22	3111
8/8/2016	2:54 PM	21.23	21.23	21.2	21.2	1900
8/8/2016	2:55 PM	21.21	21.22	21.21	21.22	1775
8/8/2016	2:56 PM	21.22	21.22	21.21	21.21	2600
8/8/2016	2:57 PM	21.2	21.21	21.2	21.21	3100
8/8/2016	2:58 PM	21.22	21.22	21.2	21.21	8600
8/8/2016	2:59 PM	21.21	21.22	21.21	21.22	1900
8/8/2016	3:00 PM	21.28	21.31	21.23	21.23	22077
8/8/2016	3:01 PM	21.26	21.3	21.26	21.28	8931
8/8/2016	3:02 PM	21.29	21.3	21.27	21.27	3900
8/8/2016	3:03 PM	21.31	21.33	21.3	21.31	18860
8/8/2016	3:04 PM	21.31	21.31	21.3	21.31	4600
8/8/2016	3:05 PM	21.31	21.31	21.31	21.31	300
8/8/2016	3:06 PM	21.35	21.35	21.32	21.32	6550
8/8/2016	3:07 PM	21.31	21.34	21.31	21.34	4599
8/8/2016	3:08 PM	21.29	21.32	21.29	21.32	658
8/8/2016	3:09 PM	21.27	21.32	21.26	21.32	7050
8/8/2016	3:10 PM	21.22	21.26	21.21	21.26	7200
8/8/2016	3:11 PM	21.23	21.23	21.23	21.23	400
8/8/2016	3:12 PM	21.18	21.21	21.16	21.21	15841
8/8/2016	3:13 PM	21.21	21.21	21.18	21.19	3850
8/8/2016	3:14 PM	21.18	21.21	21.18	21.21	3581
8/8/2016	3:15 PM	21.2	21.21	21.17	21.17	5340
8/8/2016	3:16 PM	21.21	21.21	21.19	21.2	2350
8/8/2016	3:17 PM	21.21	21.23	21.21	21.22	2800
8/8/2016	3:18 PM	21.22	21.24	21.21	21.21	1627
8/8/2016	3:19 PM	21.21	21.22	21.19	21.22	2323
8/8/2016	3:20 PM	21.21	21.22	21.21	21.22	6100
8/8/2016	3:21 PM	21.21	21.22	21.19	21.21	3086
8/8/2016	3:22 PM	21.23	21.24	21.21	21.22	2600
8/8/2016	3:23 PM	21.24	21.26	21.22	21.22	5800
8/8/2016	3:24 PM	21.24	21.24	21.24	21.24	450
8/8/2016	3:25 PM	21.25	21.25	21.24	21.24	700
8/8/2016	3:26 PM	21.26	21.27	21.26	21.26	2434
8/8/2016	3:27 PM	21.23	21.26	21.23	21.26	4013
8/8/2016	3:28 PM	21.23	21.23	21.22	21.22	2500
8/8/2016	3:29 PM	21.21	21.23	21.21	21.23	2531
8/8/2016	3:30 PM	21.22	21.23	21.21	21.21	1100
8/8/2016	3:31 PM	21.18	21.22	21.18	21.22	6938
8/8/2016	3:32 PM	21.19	21.2	21.18	21.18	7100
8/8/2016	3:33 PM	21.21	21.21	21.19	21.19	700
8/8/2016	3:34 PM	21.2	21.2	21.2	21.2	400
8/8/2016	3:35 PM	21.19	21.19	21.19	21.19	1500
8/8/2016	3:36 PM	21.19	21.19	21.19	21.19	2050
8/8/2016	3:37 PM	21.23	21.23	21.2	21.2	16190
8/8/2016	3:38 PM	21.21	21.21	21.19	21.21	3652
8/8/2016	3:39 PM	21.19	21.21	21.19	21.21	3000
8/8/2016	3:40 PM	21.19	21.2	21.19	21.2	600
8/8/2016	3:41 PM	21.19	21.21	21.19	21.19	1700
8/8/2016	3:42 PM	21.2	21.2	21.2	21.2	300
8/8/2016	3:43 PM	21.21	21.21	21.19	21.2	10240
8/8/2016	3:44 PM	21.2	21.2	21.19	21.2	5100
8/8/2016	3:45 PM	21.19	21.19	21.18	21.19	13770
8/8/2016	3:46 PM	21.18	21.18	21.15	21.18	12476
8/8/2016	3:47 PM	21.14	21.18	21.135	21.18	19433
8/8/2016	3:48 PM	21.17	21.18	21.13	21.14	9378
8/8/2016	3:49 PM	21.12	21.15	21.11	21.15	21314
8/8/2016	3:50 PM	21.03	21.12	21.03	21.12	30086
8/8/2016	3:51 PM	21.05	21.1	21.04	21.04	31694
8/8/2016	3:52 PM	21.1	21.1	21.06	21.06	6109
8/8/2016	3:53 PM	21.12	21.14	21.11	21.12	17482
8/8/2016	3:54 PM	21.13	21.14	21.11	21.13	15571
8/8/2016	3:55 PM	21.14	21.15	21.12	21.13	12700
8/8/2016	3:56 PM	21.16	21.17	21.12	21.15	8236
8/8/2016	3:57 PM	21.17	21.18	21.16	21.16	8050
8/8/2016	3:58 PM	21.15	21.17	21.13	21.17	5769
8/8/2016	3:59 PM	21.15	21.15	21.13	21.14	11827
8/8/2016	4:00 PM	21.06	21.17	21.06	21.16	95040
8/9/2016	9:31 AM	20.56	20.61	20.45	20.46	69077
8/9/2016	9:32 AM	20.42	20.55	20.42	20.55	58043
8/9/2016	9:33 AM	20.3	20.44	20.3	20.41	39800
8/9/2016	9:34 AM	20.28	20.42	20.28	20.31	50817
8/9/2016	9:35 AM	20.17	20.31	20.17	20.28	47029
8/9/2016	9:36 AM	20.22	20.26	20.15	20.17	52093
8/9/2016	9:37 AM	20.32	20.33	20.18	20.22	55839
8/9/2016	9:38 AM	20.27	20.31	20.2	20.31	35857
8/9/2016	9:39 AM	20.26	20.33	20.24	20.28	34160
8/9/2016	9:40 AM	20.22	20.27	20.16	20.27	38169
8/9/2016	9:41 AM	20.18	20.24	20.17	20.19	33250
8/9/2016	9:42 AM	20.18	20.26	20.15	20.16	47222
8/9/2016	9:43 AM	20.23	20.24	20.17	20.19	20240
8/9/2016	9:44 AM	20.13	20.26	20.13	20.22	58550
8/9/2016	9:45 AM	20.19	20.25	20.11	20.12	23899
8/9/2016	9:46 AM	20.22	20.23	20.12	20.18	51371
8/9/2016	9:47 AM	20.21	20.27	20.19	20.22	42407
8/9/2016	9:48 AM	20.31	20.32	20.21	20.21	28100
8/9/2016	9:49 AM	20.21	20.31	20.21	20.31	30000
8/9/2016	9:50 AM	20.15	20.2	20.12	20.2	32499
8/9/2016	9:51 AM	20.12	20.18	20.11	20.15	14968
8/9/2016	9:52 AM	20.1	20.14	20.09	20.11	27819
8/9/2016	9:53 AM	20.09	20.14	20.087	20.11	19380
8/9/2016	9:54 AM	20.11	20.11	20.08	20.09	15669
8/9/2016	9:55 AM	20	20.11	20	20.11	37111
8/9/2016	9:56 AM	19.96	20	19.94	20	34826
8/9/2016	9:57 AM	19.99	20	19.93	19.96	39253
8/9/2016	9:58 AM	19.98	20.03	19.98	20	22086
8/9/2016	9:59 AM	19.985	20.01	19.97	19.98	15150
8/9/2016	10:00 AM	19.988	20.01	19.95	19.985	12482
8/9/2016	10:01 AM	19.98	20	19.97	19.98	6503
8/9/2016	10:02 AM	20.16	20.255	19.99	19.99	50867
8/9/2016	10:03 AM	20.1	20.16	20.07	20.15	19542
8/9/2016	10:04 AM	20.08	20.11	20.05	20.08	27667
8/9/2016	10:05 AM	20.01	20.08	20.01	20.08	18315
8/9/2016	10:06 AM	20.1	20.12	19.99	20.01	39285
8/9/2016	10:07 AM	20.09	20.12	20.06	20.1	10500
8/9/2016	10:08 AM	20.03	20.08	20.01	20.08	23849
8/9/2016	10:09 AM	20.05	20.07	20.02	20.025	11196
8/9/2016	10:10 AM	20.02	20.04	20.01	20.04	5426
8/9/2016	10:11 AM	19.877	20.01	19.86	20.01	38030
8/9/2016	10:12 AM	19.87	19.92	19.87	19.88	11270
8/9/2016	10:13 AM	19.87	19.93	19.85	19.87	12370
8/9/2016	10:14 AM	19.85	19.91	19.85	19.88	10266
8/9/2016	10:15 AM	19.9	19.9	19.84	19.84	9900
8/9/2016	10:16 AM	19.86	19.9	19.84	19.9	10699
8/9/2016	10:17 AM	19.79	19.87	19.78	19.86	25683
8/9/2016	10:18 AM	19.75	19.79	19.74	19.79	36395
8/9/2016	10:19 AM	19.75	19.77	19.73	19.76	65179
8/9/2016	10:20 AM	19.71	19.74	19.67	19.74	63959
8/9/2016	10:21 AM	19.69	19.72	19.65	19.71	23019
8/9/2016	10:22 AM	19.57	19.7	19.56	19.68	67431
8/9/2016	10:23 AM	19.67	19.72	19.55	19.56	35456
8/9/2016	10:24 AM	19.7	19.71	19.65	19.67	16170
8/9/2016	10:25 AM	19.62	19.71	19.61	19.69	13180
8/9/2016	10:26 AM	19.58	19.61	19.58	19.61	8437
8/9/2016	10:27 AM	19.59	19.6	19.57	19.57	14374
8/9/2016	10:28 AM	19.63	19.64	19.56	19.59	17600
8/9/2016	10:29 AM	19.61	19.63	19.59	19.63	8678
8/9/2016	10:30 AM	19.61	19.63	19.58	19.61	26385
8/9/2016	10:31 AM	19.69	19.7	19.61	19.61	26920
8/9/2016	10:32 AM	19.68	19.725	19.66	19.68	21033
8/9/2016	10:33 AM	19.72	19.72	19.67	19.68	12863
8/9/2016	10:34 AM	19.73	19.765	19.71	19.72	15400
8/9/2016	10:35 AM	19.66	19.75	19.64	19.74	11495
8/9/2016	10:36 AM	19.66	19.67	19.63	19.66	5400
8/9/2016	10:37 AM	19.65	19.69	19.61	19.65	22534
8/9/2016	10:38 AM	19.71	19.72	19.64	19.65	8200
8/9/2016	10:39 AM	19.6	19.7	19.6	19.7	9638
8/9/2016	10:40 AM	19.66	19.68	19.6	19.6	28738
8/9/2016	10:41 AM	19.67	19.67	19.62	19.65	5000
8/9/2016	10:42 AM	19.7	19.7	19.65	19.68	18923
8/9/2016	10:43 AM	19.71	19.74	19.697	19.71	19000
8/9/2016	10:44 AM	19.74	19.765	19.71	19.71	25804
8/9/2016	10:45 AM	19.68	19.74	19.65	19.74	9751
8/9/2016	10:46 AM	19.67	19.72	19.67	19.69	8993
8/9/2016	10:47 AM	19.7	19.71	19.65	19.68	7900
8/9/2016	10:48 AM	19.65	19.7	19.62	19.7	8870
8/9/2016	10:49 AM	19.62	19.69	19.6	19.67	12100
8/9/2016	10:50 AM	19.62	19.675	19.62	19.64	12922
8/9/2016	10:51 AM	19.66	19.66	19.61	19.61	3500
8/9/2016	10:52 AM	19.7	19.72	19.67	19.68	8779
8/9/2016	10:53 AM	19.69	19.73	19.68	19.695	7854
8/9/2016	10:54 AM	19.73	19.73	19.69	19.69	5615
8/9/2016	10:55 AM	19.76	19.795	19.71	19.72	18346
8/9/2016	10:56 AM	19.725	19.76	19.7	19.75	12930
8/9/2016	10:57 AM	19.7	19.74	19.69	19.73	7025
8/9/2016	10:58 AM	19.76	19.76	19.68	19.71	15500
8/9/2016	10:59 AM	19.76	19.799	19.76	19.76	4100
8/9/2016	11:00 AM	19.8	19.8	19.75	19.75	6205
8/9/2016	11:01 AM	19.75	19.79	19.72	19.79	20215
8/9/2016	11:02 AM	19.72	19.77	19.72	19.76	6941
8/9/2016	11:03 AM	19.73	19.75	19.71	19.71	6202
8/9/2016	11:04 AM	19.72	19.74	19.7	19.73	3050
8/9/2016	11:05 AM	19.69	19.72	19.69	19.72	5416
8/9/2016	11:06 AM	19.73	19.74	19.68	19.68	19156
8/9/2016	11:07 AM	19.67	19.77	19.67	19.73	21280
8/9/2016	11:08 AM	19.67	19.69	19.65	19.67	17600
8/9/2016	11:09 AM	19.64	19.67	19.63	19.67	13242
8/9/2016	11:10 AM	19.655	19.69	19.64	19.64	17612
8/9/2016	11:11 AM	19.65	19.66	19.63	19.64	9871
8/9/2016	11:12 AM	19.62	19.64	19.61	19.64	14467
8/9/2016	11:13 AM	19.62	19.65	19.61	19.62	6999
8/9/2016	11:14 AM	19.62	19.63	19.6	19.62	10041
8/9/2016	11:15 AM	19.65	19.65	19.61	19.62	9800
8/9/2016	11:16 AM	19.68	19.68	19.64	19.66	20343
8/9/2016	11:17 AM	19.68	19.68	19.67	19.67	2100
8/9/2016	11:18 AM	19.68	19.68	19.66	19.67	5605
8/9/2016	11:19 AM	19.65	19.67	19.63	19.67	10776
8/9/2016	11:20 AM	19.65	19.67	19.64	19.65	6623
8/9/2016	11:21 AM	19.67	19.67	19.63	19.65	8921
8/9/2016	11:22 AM	19.68	19.69	19.67	19.67	5781
8/9/2016	11:23 AM	19.65	19.67	19.65	19.67	6168
8/9/2016	11:24 AM	19.66	19.66	19.64	19.65	3514
8/9/2016	11:25 AM	19.68	19.69	19.65	19.66	3700
8/9/2016	11:26 AM	19.67	19.68	19.67	19.67	4050
8/9/2016	11:27 AM	19.66	19.705	19.66	19.68	21083
8/9/2016	11:28 AM	19.74	19.74	19.67	19.67	6800
8/9/2016	11:29 AM	19.71	19.75	19.69	19.75	9124
8/9/2016	11:30 AM	19.7	19.72	19.7	19.71	4734
8/9/2016	11:31 AM	19.72	19.72	19.69	19.7	9149
8/9/2016	11:32 AM	19.72	19.72	19.69	19.72	4550
8/9/2016	11:33 AM	19.74	19.74	19.71	19.72	5250
8/9/2016	11:34 AM	19.73	19.76	19.73	19.74	23194
8/9/2016	11:35 AM	19.71	19.75	19.7	19.74	2134
8/9/2016	11:36 AM	19.71	19.71	19.7	19.71	5431
8/9/2016	11:37 AM	19.7	19.73	19.7	19.73	3600
8/9/2016	11:38 AM	19.74	19.745	19.69	19.69	25865
8/9/2016	11:39 AM	19.75	19.77	19.73	19.74	13076
8/9/2016	11:40 AM	19.76	19.78	19.76	19.76	11980
8/9/2016	11:41 AM	19.75	19.77	19.73	19.76	6894
8/9/2016	11:42 AM	19.81	19.81	19.75	19.75	8811
8/9/2016	11:43 AM	19.81	19.83	19.8	19.81	14299
8/9/2016	11:44 AM	19.83	19.85	19.82	19.82	8475
8/9/2016	11:45 AM	19.83	19.84	19.82	19.83	8000
8/9/2016	11:46 AM	19.83	19.83	19.8	19.83	19048
8/9/2016	11:47 AM	19.79	19.84	19.79	19.83	10000
8/9/2016	11:48 AM	19.83	19.83	19.75	19.79	6000
8/9/2016	11:49 AM	19.81	19.83	19.79	19.83	6750
8/9/2016	11:50 AM	19.79	19.81	19.79	19.81	2600
8/9/2016	11:51 AM	19.84	19.85	19.79	19.79	9400
8/9/2016	11:52 AM	19.855	19.86	19.83	19.85	13475
8/9/2016	11:53 AM	19.84	19.86	19.84	19.86	1533
8/9/2016	11:54 AM	19.85	19.85	19.83	19.84	3600
8/9/2016	11:55 AM	19.85	19.87	19.85	19.86	3250
8/9/2016	11:56 AM	19.83	19.85	19.82	19.84	6250
8/9/2016	11:57 AM	19.83	19.85	19.82	19.83	9400
8/9/2016	11:58 AM	19.8	19.83	19.8	19.83	10926
8/9/2016	11:59 AM	19.81	19.815	19.79	19.8	5882
8/9/2016	12:00 PM	19.82	19.83	19.81	19.81	4513
8/9/2016	12:01 PM	19.81	19.81	19.8	19.81	7991
8/9/2016	12:02 PM	19.82	19.83	19.81	19.81	6480
8/9/2016	12:03 PM	19.8	19.83	19.8	19.83	6220
8/9/2016	12:04 PM	19.76	19.79	19.75	19.79	9813
8/9/2016	12:05 PM	19.81	19.81	19.76	19.76	10280
8/9/2016	12:06 PM	19.81	19.81	19.81	19.81	2200
8/9/2016	12:07 PM	19.79	19.81	19.77	19.8	11789
8/9/2016	12:08 PM	19.81	19.81	19.79	19.79	3481
8/9/2016	12:09 PM	19.82	19.82	19.79	19.8	2800
8/9/2016	12:10 PM	19.81	19.81	19.8	19.81	13805
8/9/2016	12:11 PM	19.82	19.82	19.79	19.8	7200
8/9/2016	12:12 PM	19.82	19.83	19.81	19.82	7600
8/9/2016	12:13 PM	19.82	19.82	19.814	19.814	700
8/9/2016	12:14 PM	19.83	19.84	19.83	19.83	6150
8/9/2016	12:15 PM	19.85	19.86	19.82	19.82	2200
8/9/2016	12:16 PM	19.89	19.89	19.83	19.83	11960
8/9/2016	12:17 PM	19.88	19.9	19.88	19.89	6500
8/9/2016	12:18 PM	19.91	19.91	19.88	19.88	10175
8/9/2016	12:19 PM	19.94	19.94	19.92	19.92	11820
8/9/2016	12:20 PM	19.94	19.94	19.89	19.94	14200
8/9/2016	12:21 PM	19.93	19.97	19.93	19.94	39751
8/9/2016	12:22 PM	19.95	19.98	19.92	19.92	15677
8/9/2016	12:23 PM	20	20	19.93	19.96	34285
8/9/2016	12:24 PM	20.07	20.085	20.02	20.02	21768
8/9/2016	12:25 PM	20.07	20.15	20.07	20.07	39052
8/9/2016	12:26 PM	20.16	20.17	20.1	20.1	15322
8/9/2016	12:27 PM	20.11	20.16	20.1	20.16	11500
8/9/2016	12:28 PM	20.1	20.11	20.08	20.11	12191
8/9/2016	12:29 PM	20.15	20.16	20.07	20.1	9400
8/9/2016	12:30 PM	20.16	20.19	20.15	20.16	26023
8/9/2016	12:31 PM	20.18	20.219	20.17	20.17	31654
8/9/2016	12:32 PM	20.25	20.28	20.19	20.19	32291
8/9/2016	12:33 PM	20.46	20.478	20.24	20.25	61244
8/9/2016	12:34 PM	20.48	20.5	20.41	20.47	37135
8/9/2016	12:35 PM	20.38	20.52	20.37	20.49	21492
8/9/2016	12:36 PM	20.33	20.39	20.31	20.38	16253
8/9/2016	12:37 PM	20.26	20.32	20.26	20.32	9899
8/9/2016	12:38 PM	20.23	20.26	20.23	20.25	6400
8/9/2016	12:39 PM	20.22	20.24	20.2	20.22	7500
8/9/2016	12:40 PM	20.29	20.31	20.2	20.21	13000
8/9/2016	12:41 PM	20.31	20.31	20.28	20.3	6453
8/9/2016	12:42 PM	20.32	20.32	20.28	20.31	10800
8/9/2016	12:43 PM	20.18	20.32	20.18	20.32	23363
8/9/2016	12:44 PM	20.26	20.27	20.17	20.19	15000
8/9/2016	12:45 PM	20.3	20.3	20.26	20.26	11800
8/9/2016	12:46 PM	20.28	20.32	20.28	20.31	9710
8/9/2016	12:47 PM	20.2	20.26	20.2	20.26	12967
8/9/2016	12:48 PM	20.32	20.32	20.21	20.21	16382
8/9/2016	12:49 PM	20.29	20.32	20.29	20.32	8150
8/9/2016	12:50 PM	20.31	20.31	20.28	20.3	6034
8/9/2016	12:51 PM	20.29	20.33	20.29	20.32	4250
8/9/2016	12:52 PM	20.29	20.29	20.23	20.29	15933
8/9/2016	12:53 PM	20.24	20.29	20.24	20.27	5499
8/9/2016	12:54 PM	20.25	20.26	20.192	20.25	10840
8/9/2016	12:55 PM	20.2	20.25	20.2	20.25	11077
8/9/2016	12:56 PM	20.22	20.22	20.18	20.2	4932
8/9/2016	12:57 PM	20.27	20.27	20.2	20.2	8152
8/9/2016	12:58 PM	20.18	20.27	20.17	20.27	8300
8/9/2016	12:59 PM	20.22	20.22	20.17	20.18	8650
8/9/2016	1:00 PM	20.24	20.27	20.2	20.2	11944
8/9/2016	1:01 PM	20.17	20.24	20.16	20.24	6700
8/9/2016	1:02 PM	20.18	20.2	20.16	20.17	19619
8/9/2016	1:03 PM	20.2	20.22	20.19	20.19	13423
8/9/2016	1:04 PM	20.2	20.23	20.18	20.2	18756
8/9/2016	1:05 PM	20.18	20.21	20.18	20.19	7000
8/9/2016	1:06 PM	20.2	20.21	20.18	20.2	12104
8/9/2016	1:07 PM	20.2	20.22	20.2	20.21	4900
8/9/2016	1:08 PM	20.19	20.21	20.19	20.195	8541
8/9/2016	1:09 PM	20.23	20.23	20.18	20.18	13663
8/9/2016	1:10 PM	20.31	20.31	20.23	20.23	21500
8/9/2016	1:11 PM	20.32	20.32	20.28	20.31	11200
8/9/2016	1:12 PM	20.3	20.32	20.3	20.32	6700
8/9/2016	1:13 PM	20.28	20.31	20.28	20.31	5700
8/9/2016	1:14 PM	20.3	20.31	20.28	20.28	2750
8/9/2016	1:15 PM	20.33	20.339	20.31	20.31	8548
8/9/2016	1:16 PM	20.3	20.34	20.3	20.34	9150
8/9/2016	1:17 PM	20.29	20.31	20.29	20.31	4300
8/9/2016	1:18 PM	20.3	20.32	20.27	20.28	7800
8/9/2016	1:19 PM	20.2	20.3	20.2	20.3	18100
8/9/2016	1:20 PM	20.21	20.25	20.2	20.2	14700
8/9/2016	1:21 PM	20.2	20.2	20.18	20.2	18750
8/9/2016	1:22 PM	20.19	20.2	20.18	20.196	13207
8/9/2016	1:23 PM	20.19	20.2	20.19	20.19	7887
8/9/2016	1:24 PM	20.21	20.22	20.19	20.19	10000
8/9/2016	1:25 PM	20.25	20.25	20.22	20.22	7288
8/9/2016	1:26 PM	20.338	20.338	20.25	20.25	21400
8/9/2016	1:27 PM	20.31	20.33	20.3	20.33	5600
8/9/2016	1:28 PM	20.34	20.36	20.3	20.3	28352
8/9/2016	1:29 PM	20.34	20.39	20.34	20.35	16667
8/9/2016	1:30 PM	20.32	20.35	20.32	20.35	4800
8/9/2016	1:31 PM	20.36	20.36	20.32	20.33	10349
8/9/2016	1:32 PM	20.31	20.35	20.31	20.35	6583
8/9/2016	1:33 PM	20.29	20.305	20.29	20.3	2800
8/9/2016	1:34 PM	20.3	20.3	20.23	20.29	34631
8/9/2016	1:35 PM	20.29	20.3	20.29	20.3	200
8/9/2016	1:36 PM	20.23	20.3	20.21	20.28	16000
8/9/2016	1:37 PM	20.28	20.28	20.21	20.23	5600
8/9/2016	1:38 PM	20.3	20.32	20.29	20.29	6800
8/9/2016	1:39 PM	20.31	20.31	20.29	20.29	3000
8/9/2016	1:40 PM	20.31	20.32	20.29	20.29	3715
8/9/2016	1:41 PM	20.36	20.36	20.31	20.31	11673
8/9/2016	1:42 PM	20.4	20.4	20.36	20.37	11518
8/9/2016	1:43 PM	20.36	20.46	20.36	20.41	18140
8/9/2016	1:44 PM	20.4	20.41	20.36	20.36	5425
8/9/2016	1:45 PM	20.44	20.44	20.4	20.4	15259
8/9/2016	1:46 PM	20.47	20.49	20.44	20.44	10550
8/9/2016	1:47 PM	20.49	20.49	20.43	20.47	7800
8/9/2016	1:48 PM	20.46	20.515	20.45	20.48	22200
8/9/2016	1:49 PM	20.51	20.51	20.46	20.46	8543
8/9/2016	1:50 PM	20.47	20.5	20.45	20.5	15879
8/9/2016	1:51 PM	20.45	20.48	20.45	20.47	5148
8/9/2016	1:52 PM	20.45	20.47	20.45	20.47	900
8/9/2016	1:53 PM	20.52	20.52	20.46	20.46	13740
8/9/2016	1:54 PM	20.51	20.55	20.51	20.52	15143
8/9/2016	1:55 PM	20.49	20.51	20.48	20.51	5600
8/9/2016	1:56 PM	20.54	20.54	20.5	20.5	11115
8/9/2016	1:57 PM	20.46	20.55	20.445	20.55	20133
8/9/2016	1:58 PM	20.38	20.45	20.38	20.45	9132
8/9/2016	1:59 PM	20.41	20.41	20.33	20.36	13600
8/9/2016	2:00 PM	20.34	20.41	20.34	20.41	10600
8/9/2016	2:01 PM	20.31	20.35	20.3	20.34	6212
8/9/2016	2:02 PM	20.36	20.38	20.3	20.32	7750
8/9/2016	2:03 PM	20.35	20.36	20.35	20.35	3866
8/9/2016	2:04 PM	20.44	20.45	20.35	20.35	16565
8/9/2016	2:05 PM	20.47	20.47	20.43	20.44	4528
8/9/2016	2:06 PM	20.48	20.49	20.45	20.46	6800
8/9/2016	2:07 PM	20.48	20.5	20.46	20.48	7448
8/9/2016	2:08 PM	20.51	20.51	20.48	20.48	6906
8/9/2016	2:09 PM	20.48	20.56	20.47	20.52	22886
8/9/2016	2:10 PM	20.45	20.5	20.45	20.49	13070
8/9/2016	2:11 PM	20.45	20.48	20.43	20.46	11700
8/9/2016	2:12 PM	20.46	20.46	20.43	20.44	2600
8/9/2016	2:13 PM	20.46	20.48	20.44	20.45	4500
8/9/2016	2:14 PM	20.47	20.5	20.45	20.48	4772
8/9/2016	2:15 PM	20.52	20.565	20.48	20.49	20587
8/9/2016	2:16 PM	20.53	20.54	20.47	20.52	8313
8/9/2016	2:17 PM	20.58	20.6	20.52	20.52	8920
8/9/2016	2:18 PM	20.62	20.63	20.59	20.59	12760
8/9/2016	2:19 PM	20.57	20.62	20.57	20.62	13755
8/9/2016	2:20 PM	20.5	20.56	20.47	20.56	22968
8/9/2016	2:21 PM	20.49	20.56	20.49	20.51	12600
8/9/2016	2:22 PM	20.53	20.54	20.48	20.49	6350
8/9/2016	2:23 PM	20.58	20.59	20.54	20.54	6700
8/9/2016	2:24 PM	20.63	20.63	20.58	20.58	23325
8/9/2016	2:25 PM	20.63	20.64	20.63	20.63	9011
8/9/2016	2:26 PM	20.6	20.62	20.59	20.62	6481
8/9/2016	2:27 PM	20.62	20.63	20.61	20.61	4150
8/9/2016	2:28 PM	20.61	20.62	20.6	20.62	5862
8/9/2016	2:29 PM	20.61	20.61	20.6	20.61	2818
8/9/2016	2:30 PM	20.7	20.71	20.62	20.62	20747
8/9/2016	2:31 PM	20.68	20.7	20.67	20.7	9500
8/9/2016	2:32 PM	20.79	20.79	20.68	20.68	21564
8/9/2016	2:33 PM	20.8	20.875	20.79	20.79	34266
8/9/2016	2:34 PM	20.88	20.88	20.79	20.8	24089
8/9/2016	2:35 PM	20.95	20.97	20.88	20.88	23413
8/9/2016	2:36 PM	20.85	20.96	20.845	20.955	20496
8/9/2016	2:37 PM	20.84	20.93	20.81	20.83	29321
8/9/2016	2:38 PM	20.83	20.84	20.82	20.83	19519
8/9/2016	2:39 PM	20.82	20.85	20.8	20.82	24294
8/9/2016	2:40 PM	20.88	20.95	20.82	20.82	70767
8/9/2016	2:41 PM	20.98	20.99	20.91	20.91	27047
8/9/2016	2:42 PM	20.95	21.01	20.95	20.99	22728
8/9/2016	2:43 PM	20.94	20.98	20.94	20.95	23950
8/9/2016	2:44 PM	20.97	20.98	20.94	20.94	5081
8/9/2016	2:45 PM	20.92	20.99	20.84	20.97	48291
8/9/2016	2:46 PM	20.93	20.96	20.91	20.92	10360
8/9/2016	2:47 PM	20.95	20.97	20.92	20.94	3581
8/9/2016	2:48 PM	20.94	20.97	20.94	20.95	11863
8/9/2016	2:49 PM	21	21	20.95	20.95	9100
8/9/2016	2:50 PM	20.95	21.02	20.94	21.01	8130
8/9/2016	2:51 PM	20.91	20.95	20.91	20.95	7600
8/9/2016	2:52 PM	20.92	20.94	20.91	20.91	17665
8/9/2016	2:53 PM	20.82	20.91	20.81	20.91	34126
8/9/2016	2:54 PM	20.85	20.9	20.81	20.81	10900
8/9/2016	2:55 PM	20.81	20.86	20.81	20.85	14351
8/9/2016	2:56 PM	20.82	20.84	20.81	20.81	5500
8/9/2016	2:57 PM	20.87	20.87	20.82	20.82	5569
8/9/2016	2:58 PM	20.84	20.87	20.81	20.86	10883
8/9/2016	2:59 PM	20.93	20.93	20.83	20.83	6200
8/9/2016	3:00 PM	20.86	20.94	20.85	20.94	9800
8/9/2016	3:01 PM	20.94	20.94	20.86	20.87	13900
8/9/2016	3:02 PM	20.92	20.95	20.92	20.94	7600
8/9/2016	3:03 PM	20.92	20.93	20.86	20.93	21152
8/9/2016	3:04 PM	20.96	20.96	20.91	20.91	7900
8/9/2016	3:05 PM	20.95	20.97	20.91	20.96	7024
8/9/2016	3:06 PM	20.95	20.95	20.93	20.95	3300
8/9/2016	3:07 PM	20.97	21	20.95	20.96	16275
8/9/2016	3:08 PM	20.97	20.99	20.96	20.97	10914
8/9/2016	3:09 PM	20.95	20.97	20.93	20.97	5218
8/9/2016	3:10 PM	20.85	20.95	20.82	20.95	16435
8/9/2016	3:11 PM	20.79	20.87	20.79	20.85	44082
8/9/2016	3:12 PM	20.79	20.8	20.75	20.78	22787
8/9/2016	3:13 PM	20.81	20.82	20.78	20.78	6535
8/9/2016	3:14 PM	20.87	20.89	20.81	20.815	10800
8/9/2016	3:15 PM	20.86	20.9	20.85	20.87	9400
8/9/2016	3:16 PM	20.91	20.92	20.86	20.87	7410
8/9/2016	3:17 PM	20.94	20.94	20.87	20.91	9916
8/9/2016	3:18 PM	20.93	20.96	20.92	20.95	9613
8/9/2016	3:19 PM	20.84	20.94	20.84	20.94	14726
8/9/2016	3:20 PM	20.9	20.92	20.83	20.83	5800
8/9/2016	3:21 PM	20.83	20.89	20.82	20.89	9235
8/9/2016	3:22 PM	20.8	20.86	20.78	20.82	10400
8/9/2016	3:23 PM	20.82	20.83	20.79	20.8	5900
8/9/2016	3:24 PM	20.79	20.81	20.76	20.81	5690
8/9/2016	3:25 PM	20.77	20.81	20.77	20.79	7695
8/9/2016	3:26 PM	20.66	20.77	20.64	20.77	47509
8/9/2016	3:27 PM	20.67	20.73	20.64	20.66	30865
8/9/2016	3:28 PM	20.7	20.74	20.68	20.68	29309
8/9/2016	3:29 PM	20.68	20.75	20.68	20.7	9400
8/9/2016	3:30 PM	20.68	20.72	20.68	20.68	12900
8/9/2016	3:31 PM	20.68	20.71	20.66	20.68	6911
8/9/2016	3:32 PM	20.72	20.76	20.71	20.71	22419
8/9/2016	3:33 PM	20.67	20.75	20.66	20.73	4811
8/9/2016	3:34 PM	20.67	20.68	20.64	20.66	6980
8/9/2016	3:35 PM	20.6	20.66	20.6	20.66	28995
8/9/2016	3:36 PM	20.59	20.61	20.59	20.59	11095
8/9/2016	3:37 PM	20.5	20.59	20.49	20.59	16275
8/9/2016	3:38 PM	20.56	20.61	20.5	20.5	23169
8/9/2016	3:39 PM	20.48	20.58	20.47	20.55	7500
8/9/2016	3:40 PM	20.49	20.5	20.46	20.47	9180
8/9/2016	3:41 PM	20.47	20.49	20.43	20.49	21427
8/9/2016	3:42 PM	20.43	20.47	20.43	20.44	6500
8/9/2016	3:43 PM	20.46	20.47	20.44	20.44	6700
8/9/2016	3:44 PM	20.48	20.56	20.46	20.46	13151
8/9/2016	3:45 PM	20.48	20.51	20.48	20.49	7508
8/9/2016	3:46 PM	20.48	20.53	20.48	20.5	8680
8/9/2016	3:47 PM	20.46	20.49	20.44	20.49	13500
8/9/2016	3:48 PM	20.55	20.56	20.47	20.47	10100
8/9/2016	3:49 PM	20.59	20.6	20.53	20.53	10909
8/9/2016	3:50 PM	20.49	20.59	20.49	20.58	8573
8/9/2016	3:51 PM	20.45	20.5	20.45	20.49	13500
8/9/2016	3:52 PM	20.49	20.49	20.44	20.45	8700
8/9/2016	3:53 PM	20.47	20.49	20.46	20.47	9300
8/9/2016	3:54 PM	20.46	20.48	20.46	20.47	24557
8/9/2016	3:55 PM	20.36	20.46	20.36	20.45	24155
8/9/2016	3:56 PM	20.47	20.48	20.33	20.36	24607
8/9/2016	3:57 PM	20.43	20.46	20.36	20.46	22992
8/9/2016	3:58 PM	20.46	20.46	20.39	20.43	23158
8/9/2016	3:59 PM	20.45	20.48	20.45	20.45	16537
8/9/2016	4:00 PM	20.33	20.47	20.32	20.45	36340
8/10/2016	9:31 AM	20.065	20.21	20.03	20.09	63807
8/10/2016	9:32 AM	20.17	20.19	20.05	20.05	44099
8/10/2016	9:33 AM	20.04	20.19	20.04	20.17	44215
8/10/2016	9:34 AM	20.2	20.22	20.02	20.035	38288
8/10/2016	9:35 AM	20.26	20.26	20.19	20.19	37477
8/10/2016	9:36 AM	20.34	20.36	20.21	20.24	46825
8/10/2016	9:37 AM	20.37	20.4	20.33	20.35	37127
8/10/2016	9:38 AM	20.39	20.41	20.36	20.37	38900
8/10/2016	9:39 AM	20.37	20.43	20.35	20.39	32972
8/10/2016	9:40 AM	20.24	20.37	20.22	20.37	44132
8/10/2016	9:41 AM	20.36	20.39	20.24	20.24	54545
8/10/2016	9:42 AM	20.35	20.37	20.32	20.36	25950
8/10/2016	9:43 AM	20.38	20.49	20.35	20.35	57755
8/10/2016	9:44 AM	20.35	20.39	20.34	20.38	25615
8/10/2016	9:45 AM	20.38	20.39	20.26	20.36	52357
8/10/2016	9:46 AM	20.14	20.41	20.14	20.38	96384
8/10/2016	9:47 AM	20.25	20.27	20.13	20.13	57771
8/10/2016	9:48 AM	20.32	20.34	20.23	20.24	24356
8/10/2016	9:49 AM	20.33	20.38	20.3	20.32	30921
8/10/2016	9:50 AM	20.35	20.39	20.32	20.35	19462
8/10/2016	9:51 AM	20.39	20.42	20.33	20.36	30235
8/10/2016	9:52 AM	20.5	20.5	20.39	20.39	39674
8/10/2016	9:53 AM	20.39	20.52	20.39	20.51	23169
8/10/2016	9:54 AM	20.47	20.47	20.38	20.4	16561
8/10/2016	9:55 AM	20.37	20.47	20.37	20.45	17334
8/10/2016	9:56 AM	20.26	20.41	20.26	20.38	25544
8/10/2016	9:57 AM	20.28	20.3	20.25	20.26	12730
8/10/2016	9:58 AM	20.3	20.33	20.28	20.29	17000
8/10/2016	9:59 AM	20.37	20.38	20.3	20.3	8200
8/10/2016	10:00 AM	20.55	20.55	20.32	20.38	18357
8/10/2016	10:01 AM	20.47	20.55	20.41	20.55	18037
8/10/2016	10:02 AM	20.55	20.55	20.46	20.47	34138
8/10/2016	10:03 AM	20.51	20.577	20.48	20.54	31018
8/10/2016	10:04 AM	20.53	20.55	20.46	20.52	26612
8/10/2016	10:05 AM	20.47	20.53	20.45	20.53	26043
8/10/2016	10:06 AM	20.45	20.5	20.42	20.45	22800
8/10/2016	10:07 AM	20.53	20.53	20.42	20.44	23773
8/10/2016	10:08 AM	20.45	20.57	20.45	20.53	26423
8/10/2016	10:09 AM	20.44	20.48	20.42	20.45	22894
8/10/2016	10:10 AM	20.37	20.45	20.36	20.435	23739
8/10/2016	10:11 AM	20.45	20.46	20.36	20.36	10932
8/10/2016	10:12 AM	20.46	20.47	20.42	20.44	11120
8/10/2016	10:13 AM	20.46	20.51	20.45	20.45	9450
8/10/2016	10:14 AM	20.44	20.46	20.43	20.46	15200
8/10/2016	10:15 AM	20.47	20.52	20.43	20.44	17939
8/10/2016	10:16 AM	20.5	20.51	20.45	20.46	17513
8/10/2016	10:17 AM	20.51	20.52	20.47	20.5	19009
8/10/2016	10:18 AM	20.6	20.6	20.5	20.51	20595
8/10/2016	10:19 AM	20.59	20.61	20.54	20.6	15800
8/10/2016	10:20 AM	20.62	20.65	20.58	20.59	42981
8/10/2016	10:21 AM	20.5	20.62	20.46	20.62	34934
8/10/2016	10:22 AM	20.47	20.5	20.43	20.49	32146
8/10/2016	10:23 AM	20.44	20.46	20.36	20.46	29705
8/10/2016	10:24 AM	20.37	20.44	20.36	20.44	19890
8/10/2016	10:25 AM	20.41	20.44	20.38	20.38	9100
8/10/2016	10:26 AM	20.44	20.44	20.41	20.41	6048
8/10/2016	10:27 AM	20.45	20.47	20.42	20.45	14260
8/10/2016	10:28 AM	20.46	20.46	20.43	20.46	6162
8/10/2016	10:29 AM	20.52	20.55	20.45	20.46	27439
8/10/2016	10:30 AM	20.59	20.59	20.48	20.52	14117
8/10/2016	10:31 AM	20.49	20.59	20.44	20.59	22500
8/10/2016	10:32 AM	20.46	20.48	20.42	20.48	12200
8/10/2016	10:33 AM	20.53	20.59	20.43	20.43	41352
8/10/2016	10:34 AM	20.56	20.58	20.51	20.53	14385
8/10/2016	10:35 AM	20.59	20.61	20.51	20.56	17568
8/10/2016	10:36 AM	20.52	20.6	20.48	20.59	24508
8/10/2016	10:37 AM	20.55	20.55	20.48	20.5	16800
8/10/2016	10:38 AM	20.6	20.6	20.52	20.53	10169
8/10/2016	10:39 AM	20.58	20.6	20.53	20.59	22400
8/10/2016	10:40 AM	20.71	20.74	20.58	20.58	37005
8/10/2016	10:41 AM	20.75	20.8	20.71	20.71	35414
8/10/2016	10:42 AM	20.72	20.77	20.71	20.75	17790
8/10/2016	10:43 AM	20.72	20.75	20.69	20.72	23857
8/10/2016	10:44 AM	20.72	20.73	20.69	20.72	14181
8/10/2016	10:45 AM	20.6	20.72	20.6	20.72	21781
8/10/2016	10:46 AM	20.69	20.74	20.6	20.6	17833
8/10/2016	10:47 AM	20.7	20.73	20.68	20.69	11372
8/10/2016	10:48 AM	20.65	20.7	20.62	20.695	18400
8/10/2016	10:49 AM	20.56	20.65	20.53	20.64	22191
8/10/2016	10:50 AM	20.59	20.62	20.56	20.57	23648
8/10/2016	10:51 AM	20.55	20.59	20.55	20.59	14900
8/10/2016	10:52 AM	20.57	20.59	20.55	20.55	12700
8/10/2016	10:53 AM	20.6	20.65	20.57	20.57	14371
8/10/2016	10:54 AM	20.59	20.66	20.58	20.6	9200
8/10/2016	10:55 AM	20.68	20.69	20.59	20.6	15893
8/10/2016	10:56 AM	20.73	20.74	20.66	20.69	22525
8/10/2016	10:57 AM	20.75	20.8	20.72	20.74	23824
8/10/2016	10:58 AM	20.72	20.77	20.71	20.76	4219
8/10/2016	10:59 AM	20.83	20.83	20.7	20.72	26093
8/10/2016	11:00 AM	20.78	20.84	20.78	20.84	13443
8/10/2016	11:01 AM	20.7	20.77	20.67	20.77	39919
8/10/2016	11:02 AM	20.69	20.72	20.68	20.69	12200
8/10/2016	11:03 AM	20.69	20.7	20.65	20.69	13462
8/10/2016	11:04 AM	20.68	20.68	20.66	20.67	4200
8/10/2016	11:05 AM	20.67	20.7	20.66	20.68	12150
8/10/2016	11:06 AM	20.7	20.72	20.67	20.67	9240
8/10/2016	11:07 AM	20.85	20.86	20.7	20.7	41091
8/10/2016	11:08 AM	20.84	20.88	20.83	20.86	38200
8/10/2016	11:09 AM	20.82	20.86	20.81	20.84	13800
8/10/2016	11:10 AM	20.96	20.96	20.82	20.83	28212
8/10/2016	11:11 AM	20.99	21	20.91	20.96	30421
8/10/2016	11:12 AM	20.97	20.98	20.95	20.98	11650
8/10/2016	11:13 AM	21.01	21.03	20.98	20.98	35505
8/10/2016	11:14 AM	21	21.02	20.98	21.01	18950
8/10/2016	11:15 AM	21.13	21.13	21	21	22390
8/10/2016	11:16 AM	21.33	21.35	21.12	21.13	62675
8/10/2016	11:17 AM	21.35	21.35	21.28	21.32	32100
8/10/2016	11:18 AM	21.43	21.46	21.32	21.35	63168
8/10/2016	11:19 AM	21.31	21.42	21.3	21.42	35926
8/10/2016	11:20 AM	21.36	21.41	21.29	21.3	29865
8/10/2016	11:21 AM	21.37	21.44	21.33	21.37	32320
8/10/2016	11:22 AM	21.3	21.37	21.28	21.37	19528
8/10/2016	11:23 AM	21.42	21.42	21.3	21.3	18813
8/10/2016	11:24 AM	21.32	21.41	21.29	21.41	29410
8/10/2016	11:25 AM	21.34	21.37	21.32	21.32	16690
8/10/2016	11:26 AM	21.34	21.38	21.31	21.34	26741
8/10/2016	11:27 AM	21.32	21.39	21.31	21.35	25469
8/10/2016	11:28 AM	21.28	21.33	21.25	21.32	29500
8/10/2016	11:29 AM	21.35	21.36	21.27	21.28	17155
8/10/2016	11:30 AM	21.34	21.37	21.31	21.35	16794
8/10/2016	11:31 AM	21.41	21.41	21.35	21.35	12500
8/10/2016	11:32 AM	21.5	21.53	21.41	21.41	99363
8/10/2016	11:33 AM	21.55	21.55	21.44	21.49	44094
8/10/2016	11:34 AM	21.58	21.59	21.54	21.56	24148
8/10/2016	11:35 AM	21.57	21.59	21.54	21.59	21692
8/10/2016	11:36 AM	21.54	21.62	21.54	21.57	34866
8/10/2016	11:37 AM	21.583	21.62	21.55	21.55	10214
8/10/2016	11:38 AM	21.51	21.59	21.5	21.59	20445
8/10/2016	11:39 AM	21.48	21.52	21.46	21.5	24460
8/10/2016	11:40 AM	21.5	21.53	21.48	21.48	11934
8/10/2016	11:41 AM	21.51	21.52	21.48	21.5	7160
8/10/2016	11:42 AM	21.49	21.51	21.47	21.49	6304
8/10/2016	11:43 AM	21.51	21.55	21.5	21.5	10378
8/10/2016	11:44 AM	21.56	21.57	21.49	21.52	15268
8/10/2016	11:45 AM	21.53	21.57	21.5	21.56	11791
8/10/2016	11:46 AM	21.57	21.58	21.53	21.55	5310
8/10/2016	11:47 AM	21.64	21.67	21.56	21.56	12755
8/10/2016	11:48 AM	21.62	21.64	21.58	21.64	16776
8/10/2016	11:49 AM	21.58	21.62	21.58	21.62	5529
8/10/2016	11:50 AM	21.59	21.59	21.55	21.58	6550
8/10/2016	11:51 AM	21.6	21.63	21.59	21.6	12717
8/10/2016	11:52 AM	21.59	21.59	21.551	21.585	16437
8/10/2016	11:53 AM	21.57	21.585	21.57	21.585	13150
8/10/2016	11:54 AM	21.45	21.565	21.43	21.565	45630
8/10/2016	11:55 AM	21.47	21.53	21.46	21.46	12600
8/10/2016	11:56 AM	21.46	21.49	21.43	21.48	39300
8/10/2016	11:57 AM	21.45	21.47	21.43	21.46	33049
8/10/2016	11:58 AM	21.42	21.45	21.39	21.45	14900
8/10/2016	11:59 AM	21.4	21.42	21.35	21.42	25739
8/10/2016	12:00 PM	21.41	21.44	21.4	21.42	8467
8/10/2016	12:01 PM	21.46	21.51	21.42	21.42	11457
8/10/2016	12:02 PM	21.45	21.51	21.45	21.47	8400
8/10/2016	12:03 PM	21.43	21.46	21.43	21.46	12412
8/10/2016	12:04 PM	21.43	21.45	21.41	21.42	8205
8/10/2016	12:05 PM	21.38	21.43	21.38	21.42	9219
8/10/2016	12:06 PM	21.3	21.39	21.3	21.39	21447
8/10/2016	12:07 PM	21.29	21.31	21.27	21.3	29950
8/10/2016	12:08 PM	21.27	21.31	21.27	21.29	14268
8/10/2016	12:09 PM	21.18	21.28	21.16	21.28	20042
8/10/2016	12:10 PM	21.17	21.19	21.14	21.19	12084
8/10/2016	12:11 PM	21.16	21.18	21.15	21.17	9551
8/10/2016	12:12 PM	21.15	21.18	21.15	21.16	6439
8/10/2016	12:13 PM	21.18	21.18	21.15	21.15	6374
8/10/2016	12:14 PM	21.17	21.2	21.17	21.18	4646
8/10/2016	12:15 PM	21.2	21.2	21.17	21.17	5570
8/10/2016	12:16 PM	21.19	21.22	21.19	21.21	10946
8/10/2016	12:17 PM	21.21	21.21	21.18	21.19	13819
8/10/2016	12:18 PM	21.19	21.21	21.17	21.21	4514
8/10/2016	12:19 PM	21.2	21.21	21.18	21.2	14394
8/10/2016	12:20 PM	21.14	21.21	21.14	21.2	12701
8/10/2016	12:21 PM	21.05	21.135	21.05	21.135	35006
8/10/2016	12:22 PM	21.05	21.06	21.02	21.04	8449
8/10/2016	12:23 PM	21.03	21.055	21.01	21.055	9604
8/10/2016	12:24 PM	21.06	21.06	21.02	21.04	9185
8/10/2016	12:25 PM	21.15	21.17	21.06	21.06	27834
8/10/2016	12:26 PM	21.17	21.17	21.12	21.15	12951
8/10/2016	12:27 PM	21.17	21.18	21.14	21.18	4950
8/10/2016	12:28 PM	21.16	21.19	21.16	21.16	3800
8/10/2016	12:29 PM	21.16	21.19	21.15	21.16	6100
8/10/2016	12:30 PM	21.17	21.17	21.14	21.17	4190
8/10/2016	12:31 PM	21.17	21.2	21.16	21.17	7500
8/10/2016	12:32 PM	21.18	21.21	21.15	21.16	5920
8/10/2016	12:33 PM	21.21	21.21	21.18	21.18	8700
8/10/2016	12:34 PM	21.2	21.21	21.18	21.21	8763
8/10/2016	12:35 PM	21.2	21.23	21.2	21.2	7490
8/10/2016	12:36 PM	21.19	21.21	21.18	21.19	3800
8/10/2016	12:37 PM	21.22	21.22	21.18	21.2	4208
8/10/2016	12:38 PM	21.22	21.22	21.2	21.22	12150
8/10/2016	12:39 PM	21.19	21.23	21.19	21.22	8475
8/10/2016	12:40 PM	21.2	21.21	21.18	21.18	4900
8/10/2016	12:41 PM	21.17	21.19	21.17	21.19	8250
8/10/2016	12:42 PM	21.18	21.21	21.18	21.18	17800
8/10/2016	12:43 PM	21.19	21.19	21.17	21.17	10926
8/10/2016	12:44 PM	21.21	21.23	21.19	21.19	9475
8/10/2016	12:45 PM	21.18	21.23	21.18	21.21	11195
8/10/2016	12:46 PM	21.18	21.18	21.14	21.18	6021
8/10/2016	12:47 PM	21.16	21.18	21.15	21.17	13000
8/10/2016	12:48 PM	21.1	21.15	21.08	21.15	16679
8/10/2016	12:49 PM	21.05	21.09	21.03	21.09	12738
8/10/2016	12:50 PM	21.06	21.08	21.05	21.05	4711
8/10/2016	12:51 PM	21.04	21.07	21.02	21.07	3186
8/10/2016	12:52 PM	20.99	21.02	20.99	21.02	8135
8/10/2016	12:53 PM	20.99	21.01	20.98	20.99	6913
8/10/2016	12:54 PM	21	21.01	20.98	20.99	5000
8/10/2016	12:55 PM	21.01	21.01	20.94	21.01	15535
8/10/2016	12:56 PM	21.03	21.04	21	21	6451
8/10/2016	12:57 PM	21.03	21.05	21.03	21.03	5600
8/10/2016	12:58 PM	21.04	21.05	21.01	21.04	7271
8/10/2016	12:59 PM	21	21.05	21	21.04	3052
8/10/2016	1:00 PM	20.99	21.04	20.99	21.01	12650
8/10/2016	1:01 PM	21.01	21.01	20.96	20.96	4840
8/10/2016	1:02 PM	21.02	21.03	21.02	21.03	10064
8/10/2016	1:03 PM	21.01	21.02	20.99	21.02	6400
8/10/2016	1:04 PM	21.02	21.03	21.01	21.03	4200
8/10/2016	1:05 PM	21.04	21.04	21.01	21.02	2800
8/10/2016	1:06 PM	21.055	21.06	21.05	21.05	1400
8/10/2016	1:07 PM	21.09	21.1	21.05	21.05	17000
8/10/2016	1:08 PM	21.09	21.11	21.08	21.09	10600
8/10/2016	1:09 PM	21.12	21.12	21.08	21.09	10100
8/10/2016	1:10 PM	21.1	21.12	21.095	21.12	15500
8/10/2016	1:11 PM	21.1	21.11	21.08	21.1	5422
8/10/2016	1:12 PM	21.18	21.21	21.1	21.1	16876
8/10/2016	1:13 PM	21.21	21.21	21.17	21.17	14000
8/10/2016	1:14 PM	21.2	21.21	21.18	21.21	2610
8/10/2016	1:15 PM	21.23	21.23	21.2	21.21	11150
8/10/2016	1:16 PM	21.31	21.32	21.24	21.24	22111
8/10/2016	1:17 PM	21.33	21.357	21.29	21.32	62938
8/10/2016	1:18 PM	21.33	21.36	21.32	21.33	10447
8/10/2016	1:19 PM	21.34	21.37	21.33	21.33	8861
8/10/2016	1:20 PM	21.33	21.35	21.32	21.35	5500
8/10/2016	1:21 PM	21.33	21.36	21.33	21.33	3674
8/10/2016	1:22 PM	21.32	21.33	21.29	21.32	8655
8/10/2016	1:23 PM	21.32	21.33	21.3	21.32	3600
8/10/2016	1:24 PM	21.34	21.35	21.33	21.33	6000
8/10/2016	1:25 PM	21.355	21.36	21.34	21.35	4025
8/10/2016	1:26 PM	21.35	21.37	21.34	21.35	2047
8/10/2016	1:27 PM	21.36	21.37	21.35	21.35	4170
8/10/2016	1:28 PM	21.3	21.35	21.28	21.35	9500
8/10/2016	1:29 PM	21.31	21.33	21.29	21.32	5100
8/10/2016	1:30 PM	21.3	21.32	21.28	21.31	3926
8/10/2016	1:31 PM	21.31	21.31	21.29	21.31	3150
8/10/2016	1:32 PM	21.37	21.37	21.295	21.3	20042
8/10/2016	1:33 PM	21.4	21.42	21.36	21.387	11375
8/10/2016	1:34 PM	21.43	21.46	21.39	21.395	9835
8/10/2016	1:35 PM	21.45	21.47	21.42	21.44	12702
8/10/2016	1:36 PM	21.46	21.49	21.45	21.46	23362
8/10/2016	1:37 PM	21.435	21.48	21.43	21.46	3100
8/10/2016	1:38 PM	21.35	21.43	21.33	21.43	51577
8/10/2016	1:39 PM	21.38	21.41	21.35	21.35	11564
8/10/2016	1:40 PM	21.44	21.45	21.37	21.38	7596
8/10/2016	1:41 PM	21.46	21.49	21.44	21.44	10941
8/10/2016	1:42 PM	21.38	21.46	21.38	21.46	12065
8/10/2016	1:43 PM	21.36	21.42	21.35	21.38	26336
8/10/2016	1:44 PM	21.34	21.38	21.325	21.37	7897
8/10/2016	1:45 PM	21.38	21.41	21.35	21.35	9000
8/10/2016	1:46 PM	21.34	21.4	21.34	21.37	15400
8/10/2016	1:47 PM	21.38	21.39	21.35	21.35	5171
8/10/2016	1:48 PM	21.38	21.38	21.35	21.38	5200
8/10/2016	1:49 PM	21.42	21.42	21.385	21.385	5500
8/10/2016	1:50 PM	21.46	21.46	21.41	21.43	8100
8/10/2016	1:51 PM	21.51	21.51	21.46	21.47	7060
8/10/2016	1:52 PM	21.49	21.51	21.48	21.51	3100
8/10/2016	1:53 PM	21.49	21.49	21.47	21.47	3000
8/10/2016	1:54 PM	21.47	21.49	21.47	21.49	6740
8/10/2016	1:55 PM	21.49	21.49	21.44	21.47	10700
8/10/2016	1:56 PM	21.43	21.48	21.42	21.48	11500
8/10/2016	1:57 PM	21.47	21.47	21.435	21.435	9600
8/10/2016	1:58 PM	21.47	21.47	21.46	21.46	3600
8/10/2016	1:59 PM	21.49	21.5	21.47	21.47	13150
8/10/2016	2:00 PM	21.54	21.57	21.5	21.5	50773
8/10/2016	2:01 PM	21.55	21.58	21.54	21.56	10980
8/10/2016	2:02 PM	21.5	21.56	21.495	21.55	7300
8/10/2016	2:03 PM	21.48	21.54	21.46	21.5	8925
8/10/2016	2:04 PM	21.41	21.49	21.39	21.49	13114
8/10/2016	2:05 PM	21.42	21.45	21.41	21.41	4000
8/10/2016	2:06 PM	21.47	21.47	21.42	21.42	4900
8/10/2016	2:07 PM	21.41	21.49	21.41	21.48	11401
8/10/2016	2:08 PM	21.48	21.48	21.4	21.405	20299
8/10/2016	2:09 PM	21.51	21.52	21.48	21.48	6456
8/10/2016	2:10 PM	21.59	21.59	21.51	21.51	14900
8/10/2016	2:11 PM	21.63	21.63	21.57	21.595	21027
8/10/2016	2:12 PM	21.6	21.64	21.6	21.62	4600
8/10/2016	2:13 PM	21.6	21.62	21.59	21.6	49140
8/10/2016	2:14 PM	21.79	21.79	21.59	21.6	51574
8/10/2016	2:15 PM	21.87	21.88	21.77	21.79	49964
8/10/2016	2:16 PM	21.9	21.91	21.87	21.88	90327
8/10/2016	2:17 PM	21.93	21.94	21.9	21.91	23744
8/10/2016	2:18 PM	21.95	21.96	21.9	21.94	15966
8/10/2016	2:19 PM	21.97	21.97	21.945	21.945	7900
8/10/2016	2:20 PM	22.08	22.13	21.97	21.97	45869
8/10/2016	2:21 PM	22.08	22.1	22.03	22.07	22014
8/10/2016	2:22 PM	22.03	22.1	22.03	22.09	6519
8/10/2016	2:23 PM	22.06	22.06	22.04	22.04	4700
8/10/2016	2:24 PM	22.01	22.08	22.01	22.07	14378
8/10/2016	2:25 PM	21.96	22.01	21.93	22.01	31418
8/10/2016	2:26 PM	21.96	21.98	21.91	21.96	13194
8/10/2016	2:27 PM	21.99	22.01	21.95	21.95	11565
8/10/2016	2:28 PM	22.04	22.06	21.98	21.99	12634
8/10/2016	2:29 PM	22.02	22.06	21.98	22.04	19244
8/10/2016	2:30 PM	22	22.06	22	22.02	9398
8/10/2016	2:31 PM	21.97	22.01	21.93	22	13048
8/10/2016	2:32 PM	22.01	22.04	21.97	21.97	14703
8/10/2016	2:33 PM	22.02	22.035	21.96	22.02	21978
8/10/2016	2:34 PM	21.98	22.05	21.98	22.03	9636
8/10/2016	2:35 PM	22	22.01	21.93	21.975	41767
8/10/2016	2:36 PM	21.92	22.02	21.92	22.01	14999
8/10/2016	2:37 PM	21.92	21.95	21.89	21.92	15310
8/10/2016	2:38 PM	21.9	21.93	21.9	21.92	4705
8/10/2016	2:39 PM	21.9	21.92	21.88	21.9	17697
8/10/2016	2:40 PM	21.93	22	21.9	21.9	12533
8/10/2016	2:41 PM	21.95	21.98	21.92	21.93	9600
8/10/2016	2:42 PM	21.94	21.95	21.91	21.93	9850
8/10/2016	2:43 PM	21.94	21.96	21.9	21.94	7798
8/10/2016	2:44 PM	21.95	21.96	21.93	21.95	7000
8/10/2016	2:45 PM	21.98	22	21.935	21.95	23408
8/10/2016	2:46 PM	21.94	21.99	21.92	21.98	5300
8/10/2016	2:47 PM	21.92	21.94	21.91	21.94	5200
8/10/2016	2:48 PM	21.9	21.92	21.89	21.91	4768
8/10/2016	2:49 PM	21.88	21.9	21.82	21.89	24294
8/10/2016	2:50 PM	21.82	21.88	21.78	21.88	23570
8/10/2016	2:51 PM	21.81	21.83	21.79	21.82	18446
8/10/2016	2:52 PM	21.78	21.81	21.78	21.8	10500
8/10/2016	2:53 PM	21.77	21.79	21.77	21.77	5561
8/10/2016	2:54 PM	21.65	21.77	21.65	21.765	24774
8/10/2016	2:55 PM	21.71	21.71	21.64	21.65	23393
8/10/2016	2:56 PM	21.75	21.77	21.71	21.71	18851
8/10/2016	2:57 PM	21.73	21.79	21.73	21.76	9154
8/10/2016	2:58 PM	21.77	21.78	21.72	21.72	5000
8/10/2016	2:59 PM	21.78	21.78	21.74	21.77	2800
8/10/2016	3:00 PM	21.75	21.78	21.74	21.78	7531
8/10/2016	3:01 PM	21.75	21.77	21.71	21.74	16792
8/10/2016	3:02 PM	21.8	21.8	21.75	21.75	11790
8/10/2016	3:03 PM	21.77	21.8	21.76	21.8	22236
8/10/2016	3:04 PM	21.77	21.8	21.76	21.77	8721
8/10/2016	3:05 PM	21.73	21.79	21.73	21.77	14734
8/10/2016	3:06 PM	21.74	21.75	21.72	21.74	11368
8/10/2016	3:07 PM	21.6	21.72	21.6	21.72	24958
8/10/2016	3:08 PM	21.55	21.6	21.54	21.59	13286
8/10/2016	3:09 PM	21.51	21.57	21.5	21.53	28685
8/10/2016	3:10 PM	21.48	21.52	21.48	21.51	27555
8/10/2016	3:11 PM	21.48	21.51	21.47	21.475	9024
8/10/2016	3:12 PM	21.5	21.5	21.44	21.47	18558
8/10/2016	3:13 PM	21.47	21.49	21.47	21.49	4100
8/10/2016	3:14 PM	21.46	21.52	21.46	21.47	6391
8/10/2016	3:15 PM	21.47	21.54	21.47	21.47	26655
8/10/2016	3:16 PM	21.48	21.48	21.46	21.46	8385
8/10/2016	3:17 PM	21.46	21.5	21.45	21.49	6240
8/10/2016	3:18 PM	21.47	21.48	21.46	21.46	4835
8/10/2016	3:19 PM	21.46	21.47	21.46	21.47	4920
8/10/2016	3:20 PM	21.46	21.48	21.43	21.46	27218
8/10/2016	3:21 PM	21.42	21.46	21.42	21.46	8685
8/10/2016	3:22 PM	21.21	21.42	21.205	21.42	54770
8/10/2016	3:23 PM	21.2	21.24	21.19	21.21	38783
8/10/2016	3:24 PM	21.25	21.28	21.19	21.21	32285
8/10/2016	3:25 PM	21.26	21.28	21.25	21.25	8435
8/10/2016	3:26 PM	21.27	21.29	21.26	21.26	12800
8/10/2016	3:27 PM	21.27	21.28	21.27	21.28	2900
8/10/2016	3:28 PM	21.31	21.33	21.27	21.27	12359
8/10/2016	3:29 PM	21.31	21.31	21.27	21.3	23343
8/10/2016	3:30 PM	21.34	21.41	21.32	21.32	39170
8/10/2016	3:31 PM	21.33	21.34	21.32	21.33	11611
8/10/2016	3:32 PM	21.35	21.35	21.31	21.33	7948
8/10/2016	3:33 PM	21.32	21.37	21.32	21.36	3484
8/10/2016	3:34 PM	21.32	21.36	21.32	21.32	4624
8/10/2016	3:35 PM	21.35	21.35	21.31	21.32	6600
8/10/2016	3:36 PM	21.37	21.37	21.31	21.35	7536
8/10/2016	3:37 PM	21.38	21.39	21.34	21.36	11500
8/10/2016	3:38 PM	21.43	21.46	21.365	21.39	32508
8/10/2016	3:39 PM	21.39	21.44	21.36	21.42	23473
8/10/2016	3:40 PM	21.44	21.46	21.4	21.4	13654
8/10/2016	3:41 PM	21.31	21.44	21.3	21.44	21266
8/10/2016	3:42 PM	21.31	21.34	21.3	21.3	13562
8/10/2016	3:43 PM	21.35	21.35	21.31	21.31	3692
8/10/2016	3:44 PM	21.47	21.48	21.36	21.36	27059
8/10/2016	3:45 PM	21.58	21.6	21.48	21.48	59181
8/10/2016	3:46 PM	21.46	21.63	21.46	21.6	29520
8/10/2016	3:47 PM	21.45	21.47	21.43	21.45	11049
8/10/2016	3:48 PM	21.46	21.46	21.38	21.44	7812
8/10/2016	3:49 PM	21.46	21.48	21.42	21.445	14091
8/10/2016	3:50 PM	21.5	21.5	21.46	21.47	10172
8/10/2016	3:51 PM	21.6	21.6	21.5	21.5	23933
8/10/2016	3:52 PM	21.58	21.63	21.58	21.6	15483
8/10/2016	3:53 PM	21.57	21.6	21.56	21.575	16157
8/10/2016	3:54 PM	21.46	21.57	21.45	21.57	22358
8/10/2016	3:55 PM	21.47	21.49	21.44	21.46	18910
8/10/2016	3:56 PM	21.39	21.47	21.36	21.47	42248
8/10/2016	3:57 PM	21.42	21.43	21.32	21.37	22712
8/10/2016	3:58 PM	21.35	21.45	21.32	21.43	19880
8/10/2016	3:59 PM	21.29	21.35	21.25	21.34	36631
8/10/2016	4:00 PM	21.32	21.32	21.26	21.29	56089
8/11/2016	9:31 AM	20.72	20.81	20.7	20.8	36811
8/11/2016	9:32 AM	20.73	20.74	20.65	20.73	58252
8/11/2016	9:33 AM	20.645	20.77	20.6	20.71	67298
8/11/2016	9:34 AM	20.63	20.71	20.6	20.64	36004
8/11/2016	9:35 AM	20.63	20.66	20.59	20.625	27201
8/11/2016	9:36 AM	20.47	20.63	20.46	20.62	68395
8/11/2016	9:37 AM	20.49	20.5	20.44	20.47	30335
8/11/2016	9:38 AM	20.57	20.59	20.47	20.49	27385
8/11/2016	9:39 AM	20.59	20.6	20.47	20.58	40660
8/11/2016	9:40 AM	20.48	20.58	20.47	20.58	67121
8/11/2016	9:41 AM	20.41	20.48	20.36	20.47	58048
8/11/2016	9:42 AM	20.44	20.48	20.37	20.41	32422
8/11/2016	9:43 AM	20.49	20.49	20.41	20.44	31727
8/11/2016	9:44 AM	20.54	20.58	20.47	20.48	40604
8/11/2016	9:45 AM	20.48	20.56	20.46	20.54	30335
8/11/2016	9:46 AM	20.43	20.49	20.39	20.48	63653
8/11/2016	9:47 AM	20.5	20.5	20.43	20.43	19702
8/11/2016	9:48 AM	20.64	20.65	20.49	20.49	55186
8/11/2016	9:49 AM	20.67	20.69	20.62	20.63	39984
8/11/2016	9:50 AM	20.66	20.68	20.64	20.67	14914
8/11/2016	9:51 AM	20.63	20.66	20.6	20.64	33796
8/11/2016	9:52 AM	20.49	20.63	20.49	20.63	21250
8/11/2016	9:53 AM	20.53	20.56	20.49	20.49	12540
8/11/2016	9:54 AM	20.57	20.6	20.505	20.53	22411
8/11/2016	9:55 AM	20.54	20.56	20.5	20.56	11195
8/11/2016	9:56 AM	20.59	20.6	20.53	20.55	14702
8/11/2016	9:57 AM	20.55	20.62	20.53	20.58	23745
8/11/2016	9:58 AM	20.56	20.6	20.53	20.56	22030
8/11/2016	9:59 AM	20.58	20.58	20.52	20.55	18468
8/11/2016	10:00 AM	20.79	20.8	20.59	20.59	36335
8/11/2016	10:01 AM	20.79	20.8	20.74	20.78	29008
8/11/2016	10:02 AM	20.79	20.8	20.75	20.79	29812
8/11/2016	10:03 AM	20.74	20.8	20.73	20.8	15913
8/11/2016	10:04 AM	20.74	20.79	20.74	20.74	23557
8/11/2016	10:05 AM	20.75	20.76	20.71	20.74	14000
8/11/2016	10:06 AM	20.66	20.76	20.64	20.75	26045
8/11/2016	10:07 AM	20.65	20.68	20.61	20.66	14450
8/11/2016	10:08 AM	20.68	20.68	20.62	20.65	15679
8/11/2016	10:09 AM	20.78	20.8	20.67	20.68	21555
8/11/2016	10:10 AM	20.79	20.81	20.77	20.78	34988
8/11/2016	10:11 AM	20.76	20.78	20.71	20.78	26922
8/11/2016	10:12 AM	20.81	20.83	20.75	20.76	24514
8/11/2016	10:13 AM	20.93	20.94	20.81	20.82	52082
8/11/2016	10:14 AM	20.88	20.94	20.84	20.92	44472
8/11/2016	10:15 AM	20.8	20.89	20.79	20.88	26785
8/11/2016	10:16 AM	20.79	20.82	20.78	20.82	12990
8/11/2016	10:17 AM	20.79	20.84	20.78	20.78	21050
8/11/2016	10:18 AM	20.79	20.8	20.77	20.79	6470
8/11/2016	10:19 AM	20.76	20.79	20.75	20.79	10950
8/11/2016	10:20 AM	20.72	20.76	20.72	20.76	13572
8/11/2016	10:21 AM	20.66	20.74	20.63	20.73	30018
8/11/2016	10:22 AM	20.74	20.76	20.67	20.67	16608
8/11/2016	10:23 AM	20.75	20.75	20.66	20.73	34447
8/11/2016	10:24 AM	20.66	20.75	20.645	20.74	27483
8/11/2016	10:25 AM	20.62	20.66	20.61	20.65	10367
8/11/2016	10:26 AM	20.6	20.62	20.57	20.62	23717
8/11/2016	10:27 AM	20.57	20.6	20.56	20.6	8272
8/11/2016	10:28 AM	20.59	20.63	20.58	20.58	10750
8/11/2016	10:29 AM	20.55	20.59	20.55	20.59	6749
8/11/2016	10:30 AM	20.58	20.6	20.51	20.54	36138
8/11/2016	10:31 AM	20.45	20.56	20.45	20.56	29040
8/11/2016	10:32 AM	20.43	20.48	20.42	20.44	21808
8/11/2016	10:33 AM	20.45	20.47	20.42	20.42	8815
8/11/2016	10:34 AM	20.48	20.495	20.43	20.44	9900
8/11/2016	10:35 AM	20.49	20.51	20.46	20.48	13589
8/11/2016	10:36 AM	20.45	20.49	20.45	20.49	5537
8/11/2016	10:37 AM	20.38	20.48	20.37	20.45	23040
8/11/2016	10:38 AM	20.33	20.41	20.26	20.38	84731
8/11/2016	10:39 AM	20.34	20.36	20.33	20.34	12067
8/11/2016	10:40 AM	20.34	20.34	20.32	20.34	11561
8/11/2016	10:41 AM	20.33	20.33	20.3	20.33	6511
8/11/2016	10:42 AM	20.34	20.34	20.31	20.33	6623
8/11/2016	10:43 AM	20.38	20.42	20.34	20.35	17270
8/11/2016	10:44 AM	20.44	20.44	20.365	20.37	18712
8/11/2016	10:45 AM	20.34	20.45	20.33	20.45	18522
8/11/2016	10:46 AM	20.39	20.39	20.33	20.34	9388
8/11/2016	10:47 AM	20.35	20.4	20.33	20.39	15150
8/11/2016	10:48 AM	20.33	20.37	20.33	20.36	14191
8/11/2016	10:49 AM	20.36	20.36	20.33	20.35	11189
8/11/2016	10:50 AM	20.33	20.38	20.31	20.37	11959
8/11/2016	10:51 AM	20.32	20.325	20.31	20.32	7629
8/11/2016	10:52 AM	20.35	20.36	20.3	20.31	12793
8/11/2016	10:53 AM	20.41	20.41	20.37	20.37	14397
8/11/2016	10:54 AM	20.36	20.415	20.35	20.415	8060
8/11/2016	10:55 AM	20.37	20.385	20.35	20.36	7522
8/11/2016	10:56 AM	20.4	20.42	20.34	20.36	19272
8/11/2016	10:57 AM	20.48	20.5	20.4	20.41	44818
8/11/2016	10:58 AM	20.47	20.51	20.46	20.49	6820
8/11/2016	10:59 AM	20.49	20.49	20.45	20.47	8455
8/11/2016	11:00 AM	20.51	20.53	20.47	20.47	13856
8/11/2016	11:01 AM	20.49	20.51	20.48	20.48	17296
8/11/2016	11:02 AM	20.5	20.55	20.485	20.5	24462
8/11/2016	11:03 AM	20.5	20.5	20.48	20.49	11159
8/11/2016	11:04 AM	20.56	20.575	20.49	20.5	40063
8/11/2016	11:05 AM	20.59	20.59	20.54	20.56	12240
8/11/2016	11:06 AM	20.6	20.63	20.59	20.59	17743
8/11/2016	11:07 AM	20.59	20.595	20.57	20.595	6540
8/11/2016	11:08 AM	20.59	20.6	20.57	20.57	8346
8/11/2016	11:09 AM	20.57	20.59	20.57	20.59	3050
8/11/2016	11:10 AM	20.48	20.57	20.47	20.56	21909
8/11/2016	11:11 AM	20.49	20.53	20.46	20.47	8281
8/11/2016	11:12 AM	20.49	20.5	20.46	20.5	4211
8/11/2016	11:13 AM	20.49	20.5	20.46	20.5	4871
8/11/2016	11:14 AM	20.52	20.58	20.49	20.5	10400
8/11/2016	11:15 AM	20.49	20.55	20.49	20.52	6932
8/11/2016	11:16 AM	20.52	20.58	20.49	20.49	10968
8/11/2016	11:17 AM	20.53	20.54	20.5	20.5	16673
8/11/2016	11:18 AM	20.52	20.585	20.51	20.545	12435
8/11/2016	11:19 AM	20.52	20.54	20.48	20.53	8786
8/11/2016	11:20 AM	20.59	20.59	20.52	20.52	6350
8/11/2016	11:21 AM	20.57	20.59	20.57	20.59	4400
8/11/2016	11:22 AM	20.59	20.59	20.51	20.56	18234
8/11/2016	11:23 AM	20.59	20.6	20.57	20.6	5100
8/11/2016	11:24 AM	20.57	20.6	20.57	20.6	2200
8/11/2016	11:25 AM	20.56	20.6	20.56	20.58	6804
8/11/2016	11:26 AM	20.55	20.565	20.49	20.56	13668
8/11/2016	11:27 AM	20.55	20.57	20.51	20.52	7900
8/11/2016	11:28 AM	20.46	20.54	20.44	20.54	12250
8/11/2016	11:29 AM	20.55	20.57	20.46	20.47	9600
8/11/2016	11:30 AM	20.45	20.54	20.45	20.54	14315
8/11/2016	11:31 AM	20.47	20.47	20.42	20.44	12075
8/11/2016	11:32 AM	20.44	20.46	20.42	20.46	11564
8/11/2016	11:33 AM	20.43	20.45	20.41	20.43	3917
8/11/2016	11:34 AM	20.41	20.43	20.4	20.42	9529
8/11/2016	11:35 AM	20.36	20.41	20.32	20.4	51061
8/11/2016	11:36 AM	20.34	20.35	20.31	20.35	23577
8/11/2016	11:37 AM	20.36	20.38	20.32	20.34	14511
8/11/2016	11:38 AM	20.37	20.37	20.34	20.36	9583
8/11/2016	11:39 AM	20.38	20.41	20.37	20.37	9655
8/11/2016	11:40 AM	20.38	20.39	20.37	20.38	6119
8/11/2016	11:41 AM	20.4	20.41	20.35	20.38	6343
8/11/2016	11:42 AM	20.43	20.45	20.38	20.4	11540
8/11/2016	11:43 AM	20.42	20.45	20.42	20.42	5891
8/11/2016	11:44 AM	20.46	20.47	20.41	20.42	7950
8/11/2016	11:45 AM	20.455	20.46	20.44	20.46	6462
8/11/2016	11:46 AM	20.47	20.48	20.45	20.45	5733
8/11/2016	11:47 AM	20.45	20.47	20.44	20.47	1863
8/11/2016	11:48 AM	20.46	20.47	20.45	20.45	6400
8/11/2016	11:49 AM	20.46	20.54	20.46	20.46	13200
8/11/2016	11:50 AM	20.45	20.46	20.43	20.46	2500
8/11/2016	11:51 AM	20.42	20.46	20.41	20.45	32120
8/11/2016	11:52 AM	20.4	20.43	20.39	20.41	9261
8/11/2016	11:53 AM	20.46	20.46	20.41	20.41	7323
8/11/2016	11:54 AM	20.49	20.52	20.45	20.46	12722
8/11/2016	11:55 AM	20.5	20.5	20.45	20.49	8000
8/11/2016	11:56 AM	20.46	20.55	20.45	20.5	21385
8/11/2016	11:57 AM	20.46	20.46	20.43	20.46	4649
8/11/2016	11:58 AM	20.48	20.49	20.45	20.46	3700
8/11/2016	11:59 AM	20.46	20.5	20.46	20.5	2150
8/11/2016	12:00 PM	20.45	20.47	20.43	20.47	9636
8/11/2016	12:01 PM	20.49	20.5	20.43	20.45	8500
8/11/2016	12:02 PM	20.55	20.57	20.46	20.47	15302
8/11/2016	12:03 PM	20.58	20.6	20.55	20.55	19170
8/11/2016	12:04 PM	20.58	20.59	20.57	20.57	800
8/11/2016	12:05 PM	20.58	20.61	20.58	20.59	7840
8/11/2016	12:06 PM	20.59	20.6	20.59	20.59	4450
8/11/2016	12:07 PM	20.6	20.6	20.57	20.59	7706
8/11/2016	12:08 PM	20.58	20.61	20.58	20.59	3933
8/11/2016	12:09 PM	20.6	20.6	20.56	20.58	14000
8/11/2016	12:10 PM	20.54	20.61	20.54	20.6	9251
8/11/2016	12:11 PM	20.56	20.58	20.49	20.55	27512
8/11/2016	12:12 PM	20.61	20.62	20.57	20.57	10269
8/11/2016	12:13 PM	20.56	20.63	20.55	20.63	9533
8/11/2016	12:14 PM	20.58	20.59	20.55	20.56	5600
8/11/2016	12:15 PM	20.6	20.61	20.56	20.58	6536
8/11/2016	12:16 PM	20.63	20.655	20.59	20.61	24422
8/11/2016	12:17 PM	20.66	20.68	20.6	20.62	15027
8/11/2016	12:18 PM	20.73	20.73	20.67	20.67	14100
8/11/2016	12:19 PM	20.73	20.765	20.73	20.74	22853
8/11/2016	12:20 PM	20.73	20.75	20.71	20.72	18132
8/11/2016	12:21 PM	20.77	20.78	20.75	20.75	5275
8/11/2016	12:22 PM	20.8	20.825	20.75	20.76	29539
8/11/2016	12:23 PM	20.87	20.88	20.78	20.8	10361
8/11/2016	12:24 PM	20.8	20.87	20.78	20.87	17910
8/11/2016	12:25 PM	20.71	20.84	20.695	20.79	33513
8/11/2016	12:26 PM	20.72	20.75	20.7	20.705	5431
8/11/2016	12:27 PM	20.72	20.75	20.72	20.72	6391
8/11/2016	12:28 PM	20.76	20.78	20.74	20.74	8374
8/11/2016	12:29 PM	20.78	20.79	20.75	20.76	4879
8/11/2016	12:30 PM	20.75	20.83	20.74	20.77	12452
8/11/2016	12:31 PM	20.72	20.74	20.69	20.74	5646
8/11/2016	12:32 PM	20.68	20.73	20.62	20.73	12971
8/11/2016	12:33 PM	20.71	20.72	20.65	20.67	14000
8/11/2016	12:34 PM	20.72	20.73	20.7	20.72	8115
8/11/2016	12:35 PM	20.74	20.74	20.71	20.72	3200
8/11/2016	12:36 PM	20.71	20.75	20.71	20.74	14540
8/11/2016	12:37 PM	20.73	20.76	20.72	20.72	7528
8/11/2016	12:38 PM	20.73	20.73	20.71	20.72	3400
8/11/2016	12:39 PM	20.73	20.75	20.72	20.75	1500
8/11/2016	12:40 PM	20.76	20.78	20.75	20.76	7640
8/11/2016	12:41 PM	20.74	20.81	20.74	20.75	10560
8/11/2016	12:42 PM	20.75	20.75	20.73	20.74	4558
8/11/2016	12:43 PM	20.78	20.8	20.74	20.75	3638
8/11/2016	12:44 PM	20.73	20.78	20.73	20.76	7881
8/11/2016	12:45 PM	20.71	20.74	20.7	20.72	6912
8/11/2016	12:46 PM	20.73	20.75	20.7	20.71	15460
8/11/2016	12:47 PM	20.74	20.75	20.725	20.725	2900
8/11/2016	12:48 PM	20.76	20.81	20.73	20.73	12550
8/11/2016	12:49 PM	20.74	20.77	20.74	20.74	3800
8/11/2016	12:50 PM	20.73	20.77	20.72	20.76	2500
8/11/2016	12:51 PM	20.72	20.74	20.71	20.73	5200
8/11/2016	12:52 PM	20.73	20.73	20.71	20.71	2400
8/11/2016	12:53 PM	20.72	20.75	20.71	20.75	8300
8/11/2016	12:54 PM	20.72	20.73	20.71	20.72	2450
8/11/2016	12:55 PM	20.75	20.75	20.72	20.72	3600
8/11/2016	12:56 PM	20.71	20.74	20.71	20.74	4900
8/11/2016	12:57 PM	20.7	20.71	20.7	20.7	1000
8/11/2016	12:58 PM	20.73	20.74	20.71	20.71	18700
8/11/2016	12:59 PM	20.74	20.75	20.72	20.73	4900
8/11/2016	1:00 PM	20.73	20.74	20.72	20.74	3900
8/11/2016	1:01 PM	20.76	20.78	20.71	20.72	9167
8/11/2016	1:02 PM	20.74	20.76	20.73	20.75	5539
8/11/2016	1:03 PM	20.72	20.77	20.72	20.75	5812
8/11/2016	1:04 PM	20.685	20.73	20.68	20.73	14670
8/11/2016	1:05 PM	20.61	20.68	20.61	20.68	11890
8/11/2016	1:06 PM	20.61	20.63	20.6	20.61	7612
8/11/2016	1:07 PM	20.59	20.63	20.59	20.61	7838
8/11/2016	1:08 PM	20.6	20.6	20.59	20.59	1600
8/11/2016	1:09 PM	20.58	20.62	20.58	20.6	5650
8/11/2016	1:10 PM	20.6	20.61	20.54	20.58	19794
8/11/2016	1:11 PM	20.6	20.6	20.57	20.585	6700
8/11/2016	1:12 PM	20.63	20.63	20.6	20.6	4100
8/11/2016	1:13 PM	20.61	20.63	20.6	20.63	3276
8/11/2016	1:14 PM	20.61	20.62	20.61	20.61	1400
8/11/2016	1:15 PM	20.7	20.7	20.61	20.61	11446
8/11/2016	1:16 PM	20.75	20.75	20.7	20.7	5500
8/11/2016	1:17 PM	20.74	20.77	20.73	20.75	7377
8/11/2016	1:18 PM	20.83	20.83	20.745	20.745	8200
8/11/2016	1:19 PM	20.83	20.848	20.82	20.84	4150
8/11/2016	1:20 PM	20.88	20.88	20.83	20.83	15347
8/11/2016	1:21 PM	20.86	20.88	20.84	20.88	5200
8/11/2016	1:22 PM	20.83	20.85	20.83	20.85	3800
8/11/2016	1:23 PM	20.86	20.87	20.78	20.83	12734
8/11/2016	1:24 PM	20.87	20.87	20.84	20.85	3279
8/11/2016	1:25 PM	20.87	20.88	20.85	20.87	2437
8/11/2016	1:26 PM	20.89	20.9	20.86	20.87	5486
8/11/2016	1:27 PM	20.86	20.89	20.86	20.89	5600
8/11/2016	1:28 PM	20.87	20.88	20.84	20.84	20100
8/11/2016	1:29 PM	20.86	20.87	20.86	20.86	1000
8/11/2016	1:30 PM	20.86	20.865	20.85	20.86	2200
8/11/2016	1:31 PM	20.87	20.88	20.83	20.86	3000
8/11/2016	1:32 PM	20.85	20.88	20.85	20.87	4736
8/11/2016	1:33 PM	20.84	20.85	20.84	20.85	1900
8/11/2016	1:34 PM	20.86	20.86	20.85	20.85	300
8/11/2016	1:35 PM	20.89	20.9	20.87	20.87	3500
8/11/2016	1:36 PM	20.87	20.9	20.84	20.9	6617
8/11/2016	1:37 PM	20.88	20.89	20.87	20.875	1660
8/11/2016	1:38 PM	20.87	20.89	20.86	20.88	2100
8/11/2016	1:39 PM	20.87	20.87	20.87	20.87	714
8/11/2016	1:40 PM	20.88	20.89	20.86	20.87	3134
8/11/2016	1:41 PM	20.88	20.89	20.88	20.88	1500
8/11/2016	1:42 PM	20.87	20.9	20.86	20.88	4359
8/11/2016	1:43 PM	20.86	20.88	20.86	20.87	3600
8/11/2016	1:44 PM	20.85	20.855	20.83	20.84	3500
8/11/2016	1:45 PM	20.84	20.855	20.84	20.855	3800
8/11/2016	1:46 PM	20.85	20.85	20.84	20.85	1900
8/11/2016	1:47 PM	20.82	20.86	20.765	20.86	9400
8/11/2016	1:48 PM	20.8	20.82	20.78	20.82	4401
8/11/2016	1:49 PM	20.76	20.79	20.76	20.79	5701
8/11/2016	1:50 PM	20.76	20.77	20.76	20.76	2857
8/11/2016	1:51 PM	20.73	20.74	20.73	20.74	5000
8/11/2016	1:52 PM	20.69	20.73	20.68	20.73	12724
8/11/2016	1:53 PM	20.73	20.73	20.69	20.7	3776
8/11/2016	1:54 PM	20.72	20.73	20.7	20.73	4402
8/11/2016	1:55 PM	20.71	20.73	20.7	20.73	4400
8/11/2016	1:56 PM	20.76	20.79	20.7	20.7	6200
8/11/2016	1:57 PM	20.79	20.805	20.77	20.77	9021
8/11/2016	1:58 PM	20.82	20.82	20.8	20.8	6445
8/11/2016	1:59 PM	20.85	20.85	20.83	20.83	1200
8/11/2016	2:00 PM	20.86	20.86	20.835	20.85	1600
8/11/2016	2:01 PM	20.85	20.85	20.8	20.85	5465
8/11/2016	2:02 PM	20.82	20.86	20.82	20.86	5503
8/11/2016	2:03 PM	20.84	20.84	20.82	20.82	3200
8/11/2016	2:04 PM	20.76	20.79	20.75	20.79	3300
8/11/2016	2:05 PM	20.74	20.77	20.72	20.73	2300
8/11/2016	2:06 PM	20.74	20.76	20.72	20.74	5800
8/11/2016	2:07 PM	20.7	20.73	20.67	20.73	15200
8/11/2016	2:08 PM	20.74	20.74	20.7	20.7	2264
8/11/2016	2:09 PM	20.72	20.75	20.69	20.75	3888
8/11/2016	2:10 PM	20.7	20.73	20.7	20.72	2408
8/11/2016	2:11 PM	20.69	20.71	20.68	20.68	3634
8/11/2016	2:12 PM	20.7	20.73	20.7	20.71	3266
8/11/2016	2:13 PM	20.69	20.72	20.69	20.72	5900
8/11/2016	2:14 PM	20.74	20.74	20.66	20.67	6100
8/11/2016	2:15 PM	20.78	20.79	20.72	20.74	9170
8/11/2016	2:16 PM	20.77	20.81	20.76	20.765	5527
8/11/2016	2:17 PM	20.84	20.84	20.78	20.78	6200
8/11/2016	2:18 PM	20.81	20.84	20.81	20.835	5154
8/11/2016	2:19 PM	20.85	20.87	20.83	20.83	1900
8/11/2016	2:20 PM	20.89	20.93	20.86	20.86	13686
8/11/2016	2:21 PM	20.91	20.94	20.87	20.88	8400
8/11/2016	2:22 PM	20.98	21.02	20.89	20.905	32982
8/11/2016	2:23 PM	21.01	21.01	20.915	20.98	8666
8/11/2016	2:24 PM	20.99	21.02	20.99	21.01	4000
8/11/2016	2:25 PM	20.95	20.99	20.95	20.99	7100
8/11/2016	2:26 PM	20.96	20.98	20.91	20.94	6300
8/11/2016	2:27 PM	20.95	20.97	20.94	20.96	7241
8/11/2016	2:28 PM	20.94	20.97	20.94	20.95	2200
8/11/2016	2:29 PM	20.99	21	20.96	20.96	5300
8/11/2016	2:30 PM	21.01	21.01	20.98	20.98	3700
8/11/2016	2:31 PM	21.05	21.07	21.01	21.01	15303
8/11/2016	2:32 PM	21.16	21.16	21.03	21.05	21920
8/11/2016	2:33 PM	21.2	21.23	21.17	21.17	10263
8/11/2016	2:34 PM	21.17	21.21	21.16	21.21	2995
8/11/2016	2:35 PM	21.16	21.19	21.16	21.18	10644
8/11/2016	2:36 PM	21.16	21.17	21.14	21.16	5613
8/11/2016	2:37 PM	21.16	21.16	21.15	21.16	1000
8/11/2016	2:38 PM	21.17	21.2	21.16	21.16	6437
8/11/2016	2:39 PM	21.19	21.195	21.18	21.195	5800
8/11/2016	2:40 PM	21.22	21.22	21.17	21.17	21150
8/11/2016	2:41 PM	21.19	21.23	21.19	21.22	6800
8/11/2016	2:42 PM	21.21	21.215	21.17	21.19	12557
8/11/2016	2:43 PM	21.185	21.2	21.185	21.2	1100
8/11/2016	2:44 PM	21.13	21.19	21.12	21.19	11661
8/11/2016	2:45 PM	21.16	21.18	21.15	21.15	6766
8/11/2016	2:46 PM	21.17	21.17	21.16	21.16	3639
8/11/2016	2:47 PM	21.19	21.19	21.16	21.18	3300
8/11/2016	2:48 PM	21.15	21.2	21.15	21.2	12263
8/11/2016	2:49 PM	21.2	21.205	21.16	21.16	4052
8/11/2016	2:50 PM	21.16	21.2	21.16	21.2	4265
8/11/2016	2:51 PM	21.05	21.16	21.02	21.16	25155
8/11/2016	2:52 PM	21.05	21.05	21.02	21.05	9839
8/11/2016	2:53 PM	21.02	21.06	21.005	21.06	9234
8/11/2016	2:54 PM	21.03	21.04	20.99	21.02	10211
8/11/2016	2:55 PM	21.06	21.06	21.025	21.04	9185
8/11/2016	2:56 PM	21.16	21.18	21.04	21.05	19426
8/11/2016	2:57 PM	21.31	21.315	21.17	21.17	34513
8/11/2016	2:58 PM	21.27	21.34	21.24	21.32	9723
8/11/2016	2:59 PM	21.25	21.3	21.24	21.28	6200
8/11/2016	3:00 PM	21.26	21.3	21.26	21.26	6900
8/11/2016	3:01 PM	21.28	21.31	21.26	21.26	14500
8/11/2016	3:02 PM	21.28	21.31	21.27	21.29	10814
8/11/2016	3:03 PM	21.18	21.29	21.18	21.285	18582
8/11/2016	3:04 PM	21.16	21.21	21.15	21.19	20119
8/11/2016	3:05 PM	21.2	21.2	21.15	21.15	6947
8/11/2016	3:06 PM	21.21	21.28	21.2	21.2	16331
8/11/2016	3:07 PM	21.17	21.22	21.16	21.22	6957
8/11/2016	3:08 PM	21.19	21.2	21.16	21.16	8230
8/11/2016	3:09 PM	21.17	21.185	21.17	21.18	1812
8/11/2016	3:10 PM	21.19	21.22	21.17	21.18	7457
8/11/2016	3:11 PM	21.18	21.21	21.18	21.2	3508
8/11/2016	3:12 PM	21.22	21.23	21.19	21.19	2600
8/11/2016	3:13 PM	21.17	21.21	21.17	21.21	6750
8/11/2016	3:14 PM	21.17	21.18	21.16	21.18	6153
8/11/2016	3:15 PM	21.19	21.19	21.15	21.18	2800
8/11/2016	3:16 PM	21.27	21.285	21.2	21.2	16178
8/11/2016	3:17 PM	21.28	21.305	21.25	21.274	13092
8/11/2016	3:18 PM	21.3	21.32	21.28	21.28	11600
8/11/2016	3:19 PM	21.28	21.3	21.27	21.29	10483
8/11/2016	3:20 PM	21.18	21.3	21.18	21.29	18067
8/11/2016	3:21 PM	21.15	21.19	21.14	21.184	5879
8/11/2016	3:22 PM	21.19	21.19	21.15	21.15	7106
8/11/2016	3:23 PM	21.16	21.24	21.16	21.19	18816
8/11/2016	3:24 PM	21.19	21.19	21.17	21.18	6050
8/11/2016	3:25 PM	21.2	21.26	21.2	21.22	15268
8/11/2016	3:26 PM	21.24	21.27	21.18	21.2	19783
8/11/2016	3:27 PM	21.26	21.28	21.24	21.24	10100
8/11/2016	3:28 PM	21.27	21.29	21.24	21.25	8725
8/11/2016	3:29 PM	21.3	21.31	21.25	21.27	9250
8/11/2016	3:30 PM	21.32	21.32	21.27	21.29	6637
8/11/2016	3:31 PM	21.33	21.33	21.31	21.32	12356
8/11/2016	3:32 PM	21.26	21.33	21.21	21.33	25129
8/11/2016	3:33 PM	21.26	21.28	21.22	21.27	11823
8/11/2016	3:34 PM	21.26	21.28	21.25	21.25	5002
8/11/2016	3:35 PM	21.17	21.25	21.17	21.25	15700
8/11/2016	3:36 PM	21.17	21.25	21.16	21.18	17850
8/11/2016	3:37 PM	21.16	21.18	21.15	21.17	7240
8/11/2016	3:38 PM	21.16	21.19	21.13	21.16	7578
8/11/2016	3:39 PM	21.15	21.16	21.13	21.15	9150
8/11/2016	3:40 PM	21.15	21.18	21.14	21.16	6993
8/11/2016	3:41 PM	21.15	21.15	21.12	21.14	6628
8/11/2016	3:42 PM	21.14	21.18	21.14	21.15	2700
8/11/2016	3:43 PM	21.17	21.17	21.13	21.13	6246
8/11/2016	3:44 PM	21.16	21.19	21.16	21.17	8475
8/11/2016	3:45 PM	21.09	21.15	21.06	21.15	29620
8/11/2016	3:46 PM	21.11	21.13	21.035	21.08	35768
8/11/2016	3:47 PM	21.03	21.11	21.03	21.1	18941
8/11/2016	3:48 PM	20.95	21.03	20.95	21.023	20913
8/11/2016	3:49 PM	20.89	20.964	20.88	20.95	23509
8/11/2016	3:50 PM	20.99	21	20.88	20.89	39958
8/11/2016	3:51 PM	20.94	21.01	20.94	20.98	6737
8/11/2016	3:52 PM	20.96	20.99	20.94	20.95	9063
8/11/2016	3:53 PM	20.92	20.98	20.92	20.97	14400
8/11/2016	3:54 PM	20.95	20.99	20.92	20.92	5400
8/11/2016	3:55 PM	20.99	20.99	20.92	20.945	14790
8/11/2016	3:56 PM	20.98	21.01	20.98	20.985	10192
8/11/2016	3:57 PM	21.03	21.03	20.98	20.99	28064
8/11/2016	3:58 PM	21.055	21.08	21.01	21.02	26473
8/11/2016	3:59 PM	21.13	21.14	21.06	21.06	31160
8/11/2016	4:00 PM	21.13	21.13	21.05	21.13	71965
8/12/2016	9:31 AM	21.33	21.4	21.09	21.105	77784
8/12/2016	9:32 AM	21.3	21.4	21.21	21.33	76879
8/12/2016	9:33 AM	21.34	21.47	21.25	21.29	68842
8/12/2016	9:34 AM	21.28	21.41	21.25	21.34	51413
8/12/2016	9:35 AM	21.23	21.35	21.19	21.29	40984
8/12/2016	9:36 AM	21.35	21.36	21.13	21.22	55563
8/12/2016	9:37 AM	21.37	21.39	21.32	21.35	33783
8/12/2016	9:38 AM	21.4	21.48	21.32	21.37	48379
8/12/2016	9:39 AM	21.49	21.58	21.39	21.39	59170
8/12/2016	9:40 AM	21.55	21.64	21.48	21.48	67784
8/12/2016	9:41 AM	21.57	21.64	21.54	21.56	63632
8/12/2016	9:42 AM	21.44	21.62	21.41	21.58	58068
8/12/2016	9:43 AM	21.521	21.56	21.45	21.46	31927
8/12/2016	9:44 AM	21.41	21.57	21.41	21.53	36744
8/12/2016	9:45 AM	21.29	21.43	21.29	21.41	44271
8/12/2016	9:46 AM	21.29	21.34	21.27	21.28	29398
8/12/2016	9:47 AM	21.27	21.39	21.26	21.28	35647
8/12/2016	9:48 AM	21.31	21.31	21.26	21.26	17200
8/12/2016	9:49 AM	21.26	21.31	21.25	21.31	21707
8/12/2016	9:50 AM	21.25	21.3	21.24	21.27	22053
8/12/2016	9:51 AM	21.28	21.36	21.26	21.26	29396
8/12/2016	9:52 AM	21.215	21.27	21.21	21.27	30691
8/12/2016	9:53 AM	21.11	21.24	21.1	21.2	46680
8/12/2016	9:54 AM	21.17	21.17	21.11	21.13	52375
8/12/2016	9:55 AM	21.13	21.16	21.11	21.16	11662
8/12/2016	9:56 AM	21.03	21.17	21.03	21.15	17840
8/12/2016	9:57 AM	20.98	21.03	20.97	21.03	33177
8/12/2016	9:58 AM	20.96	20.98	20.94	20.97	15937
8/12/2016	9:59 AM	20.99	21.01	20.95	20.95	18472
8/12/2016	10:00 AM	20.99	21.01	20.96	20.99	20626
8/12/2016	10:01 AM	20.99	21.01	20.97	20.99	20996
8/12/2016	10:02 AM	20.94	20.98	20.89	20.98	25249
8/12/2016	10:03 AM	20.92	20.97	20.92	20.94	12700
8/12/2016	10:04 AM	20.99	21	20.9	20.91	24937
8/12/2016	10:05 AM	21	21.02	20.99	21	13546
8/12/2016	10:06 AM	21.3	21.3	21	21	42806
8/12/2016	10:07 AM	21.12	21.36	21.08	21.3	43204
8/12/2016	10:08 AM	21.17	21.17	21.12	21.13	19200
8/12/2016	10:09 AM	21.12	21.18	21.09	21.17	14466
8/12/2016	10:10 AM	21.12	21.12	21.02	21.12	21413
8/12/2016	10:11 AM	21.05	21.11	21.04	21.1	19526
8/12/2016	10:12 AM	21.07	21.12	21	21.05	30613
8/12/2016	10:13 AM	21.08	21.09	21.03	21.07	21344
8/12/2016	10:14 AM	20.95	21.08	20.94	21.07	14131
8/12/2016	10:15 AM	20.95	20.98	20.91	20.94	22949
8/12/2016	10:16 AM	20.95	20.99	20.94	20.96	8011
8/12/2016	10:17 AM	20.94	20.96	20.93	20.96	8633
8/12/2016	10:18 AM	20.99	21	20.94	20.94	8259
8/12/2016	10:19 AM	20.99	21.03	20.98	20.98	11537
8/12/2016	10:20 AM	21.02	21.04	20.99	20.99	17807
8/12/2016	10:21 AM	21.06	21.13	21.02	21.02	23575
8/12/2016	10:22 AM	21.07	21.09	21.05	21.07	15667
8/12/2016	10:23 AM	20.98	21.06	20.95	21.06	18459
8/12/2016	10:24 AM	20.96	20.99	20.95	20.98	9673
8/12/2016	10:25 AM	20.94	20.98	20.94	20.95	9614
8/12/2016	10:26 AM	20.835	20.95	20.835	20.95	29766
8/12/2016	10:27 AM	20.94	20.94	20.82	20.84	17050
8/12/2016	10:28 AM	20.97	20.975	20.93	20.935	6443
8/12/2016	10:29 AM	20.97	20.97	20.94	20.96	7759
8/12/2016	10:30 AM	20.97	20.97	20.93	20.96	20467
8/12/2016	10:31 AM	20.87	20.96	20.81	20.96	16772
8/12/2016	10:32 AM	20.85	20.88	20.83	20.875	5506
8/12/2016	10:33 AM	20.79	20.85	20.78	20.85	19301
8/12/2016	10:34 AM	20.82	20.82	20.73	20.78	16020
8/12/2016	10:35 AM	20.86	20.92	20.83	20.83	24492
8/12/2016	10:36 AM	20.85	20.85	20.8	20.85	15443
8/12/2016	10:37 AM	20.8	20.85	20.79	20.85	15807
8/12/2016	10:38 AM	20.79	20.81	20.79	20.81	9538
8/12/2016	10:39 AM	20.71	20.8	20.71	20.8	20907
8/12/2016	10:40 AM	20.7	20.78	20.65	20.7	39254
8/12/2016	10:41 AM	20.81	20.83	20.69	20.7	35390
8/12/2016	10:42 AM	20.79	20.82	20.74	20.81	13115
8/12/2016	10:43 AM	20.75	20.8	20.75	20.79	7575
8/12/2016	10:44 AM	20.7	20.76	20.7	20.75	13050
8/12/2016	10:45 AM	20.68	20.74	20.67	20.69	15912
8/12/2016	10:46 AM	20.67	20.7	20.62	20.69	11839
8/12/2016	10:47 AM	20.65	20.675	20.62	20.67	17944
8/12/2016	10:48 AM	20.63	20.65	20.61	20.65	13112
8/12/2016	10:49 AM	20.62	20.63	20.605	20.62	4027
8/12/2016	10:50 AM	20.64	20.67	20.61	20.61	7716
8/12/2016	10:51 AM	20.64	20.68	20.63	20.64	7199
8/12/2016	10:52 AM	20.56	20.64	20.56	20.64	12096
8/12/2016	10:53 AM	20.55	20.56	20.54	20.56	11972
8/12/2016	10:54 AM	20.62	20.65	20.55	20.55	15712
8/12/2016	10:55 AM	20.56	20.63	20.53	20.627	6850
8/12/2016	10:56 AM	20.5	20.55	20.495	20.55	32091
8/12/2016	10:57 AM	20.53	20.55	20.5	20.51	11590
8/12/2016	10:58 AM	20.52	20.52	20.485	20.51	6970
8/12/2016	10:59 AM	20.53	20.55	20.51	20.52	6164
8/12/2016	11:00 AM	20.5	20.53	20.5	20.52	5400
8/12/2016	11:01 AM	20.46	20.5	20.41	20.48	25402
8/12/2016	11:02 AM	20.51	20.51	20.46	20.46	12281
8/12/2016	11:03 AM	20.49	20.517	20.46	20.5	8243
8/12/2016	11:04 AM	20.5	20.51	20.49	20.5	1700
8/12/2016	11:05 AM	20.53	20.53	20.5	20.5	8800
8/12/2016	11:06 AM	20.52	20.54	20.51	20.52	4870
8/12/2016	11:07 AM	20.49	20.53	20.46	20.51	21183
8/12/2016	11:08 AM	20.51	20.51	20.49	20.505	3200
8/12/2016	11:09 AM	20.5	20.51	20.49	20.51	3430
8/12/2016	11:10 AM	20.52	20.53	20.5	20.5	10770
8/12/2016	11:11 AM	20.55	20.55	20.49	20.51	16462
8/12/2016	11:12 AM	20.52	20.54	20.5	20.54	4600
8/12/2016	11:13 AM	20.55	20.56	20.51	20.52	9925
8/12/2016	11:14 AM	20.53	20.55	20.52	20.55	10681
8/12/2016	11:15 AM	20.53	20.538	20.53	20.53	3500
8/12/2016	11:16 AM	20.51	20.53	20.49	20.53	9384
8/12/2016	11:17 AM	20.54	20.55	20.5	20.5	3500
8/12/2016	11:18 AM	20.52	20.53	20.49	20.53	10250
8/12/2016	11:19 AM	20.55	20.57	20.52	20.52	13829
8/12/2016	11:20 AM	20.54	20.54	20.52	20.54	7400
8/12/2016	11:21 AM	20.539	20.539	20.51	20.53	7705
8/12/2016	11:22 AM	20.51	20.53	20.51	20.53	10050
8/12/2016	11:23 AM	20.51	20.53	20.5	20.52	11610
8/12/2016	11:24 AM	20.49	20.51	20.49	20.5	7418
8/12/2016	11:25 AM	20.518	20.53	20.49	20.5	13792
8/12/2016	11:26 AM	20.49	20.54	20.49	20.52	6200
8/12/2016	11:27 AM	20.52	20.53	20.49	20.49	9850
8/12/2016	11:28 AM	20.52	20.53	20.51	20.52	3119
8/12/2016	11:29 AM	20.51	20.52	20.49	20.51	4719
8/12/2016	11:30 AM	20.49	20.52	20.49	20.52	4552
8/12/2016	11:31 AM	20.49	20.5	20.42	20.49	28580
8/12/2016	11:32 AM	20.5	20.52	20.48	20.49	2300
8/12/2016	11:33 AM	20.51	20.52	20.49	20.5	10098
8/12/2016	11:34 AM	20.48	20.53	20.48	20.505	5885
8/12/2016	11:35 AM	20.52	20.52	20.48	20.49	4554
8/12/2016	11:36 AM	20.52	20.53	20.5	20.51	8261
8/12/2016	11:37 AM	20.52	20.53	20.51	20.52	1200
8/12/2016	11:38 AM	20.51	20.525	20.5	20.525	6500
8/12/2016	11:39 AM	20.52	20.52	20.5	20.51	3900
8/12/2016	11:40 AM	20.55	20.56	20.51	20.52	12072
8/12/2016	11:41 AM	20.59	20.62	20.55	20.55	22150
8/12/2016	11:42 AM	20.65	20.66	20.6	20.6	23590
8/12/2016	11:43 AM	20.68	20.68	20.63	20.66	24866
8/12/2016	11:44 AM	20.67	20.675	20.64	20.675	11500
8/12/2016	11:45 AM	20.65	20.67	20.64	20.67	6402
8/12/2016	11:46 AM	20.64	20.675	20.64	20.64	3252
8/12/2016	11:47 AM	20.63	20.64	20.62	20.64	8500
8/12/2016	11:48 AM	20.64	20.65	20.63	20.63	1600
8/12/2016	11:49 AM	20.63	20.64	20.625	20.63	2400
8/12/2016	11:50 AM	20.66	20.66	20.64	20.64	2200
8/12/2016	11:51 AM	20.64	20.67	20.64	20.67	3650
8/12/2016	11:52 AM	20.66	20.67	20.64	20.64	2800
8/12/2016	11:53 AM	20.66	20.667	20.66	20.66	6902
8/12/2016	11:54 AM	20.68	20.68	20.66	20.66	9700
8/12/2016	11:55 AM	20.7	20.72	20.68	20.68	17857
8/12/2016	11:56 AM	20.68	20.72	20.67	20.7	9100
8/12/2016	11:57 AM	20.69	20.69	20.69	20.69	400
8/12/2016	11:58 AM	20.66	20.69	20.64	20.69	8422
8/12/2016	11:59 AM	20.64	20.66	20.64	20.66	5900
8/12/2016	12:00 PM	20.61	20.63	20.6	20.63	5958
8/12/2016	12:01 PM	20.64	20.64	20.62	20.62	4050
8/12/2016	12:02 PM	20.66	20.67	20.64	20.66	4150
8/12/2016	12:03 PM	20.62	20.65	20.61	20.65	4886
8/12/2016	12:04 PM	20.63	20.64	20.63	20.63	4100
8/12/2016	12:05 PM	20.66	20.667	20.63	20.63	13462
8/12/2016	12:06 PM	20.68	20.68	20.67	20.67	8512
8/12/2016	12:07 PM	20.83	20.83	20.68	20.68	19924
8/12/2016	12:08 PM	20.79	20.83	20.78	20.83	23112
8/12/2016	12:09 PM	20.78	20.8	20.77	20.8	7200
8/12/2016	12:10 PM	20.8	20.8	20.77	20.78	7666
8/12/2016	12:11 PM	20.81	20.839	20.81	20.81	2633
8/12/2016	12:12 PM	20.78	20.81	20.78	20.81	7035
8/12/2016	12:13 PM	20.81	20.81	20.77	20.775	4698
8/12/2016	12:14 PM	20.82	20.82	20.8	20.82	2822
8/12/2016	12:15 PM	20.8	20.82	20.8	20.82	2088
8/12/2016	12:16 PM	20.86	20.88	20.79	20.8	18927
8/12/2016	12:17 PM	20.85	20.87	20.835	20.86	11048
8/12/2016	12:18 PM	20.95	20.96	20.85	20.85	14294
8/12/2016	12:19 PM	20.93	20.99	20.92	20.96	10460
8/12/2016	12:20 PM	20.95	20.95	20.91	20.92	3689
8/12/2016	12:21 PM	20.935	20.96	20.935	20.96	3433
8/12/2016	12:22 PM	20.85	20.92	20.85	20.92	9440
8/12/2016	12:23 PM	20.83	20.85	20.82	20.85	7523
8/12/2016	12:24 PM	20.8	20.85	20.79	20.83	11869
8/12/2016	12:25 PM	20.82	20.84	20.81	20.81	5621
8/12/2016	12:26 PM	20.82	20.84	20.8	20.82	4632
8/12/2016	12:27 PM	20.76	20.83	20.75	20.83	19632
8/12/2016	12:28 PM	20.79	20.8	20.75	20.77	7549
8/12/2016	12:29 PM	20.83	20.83	20.79	20.8	6439
8/12/2016	12:30 PM	20.8	20.84	20.79	20.835	13927
8/12/2016	12:31 PM	20.8	20.81	20.79	20.81	3400
8/12/2016	12:32 PM	20.79	20.79	20.76	20.79	14350
8/12/2016	12:33 PM	20.78	20.82	20.78	20.79	7946
8/12/2016	12:34 PM	20.79	20.79	20.77	20.79	2588
8/12/2016	12:35 PM	20.77	20.81	20.77	20.79	3873
8/12/2016	12:36 PM	20.79	20.79	20.77	20.77	1900
8/12/2016	12:37 PM	20.77	20.78	20.75	20.78	4651
8/12/2016	12:38 PM	20.73	20.765	20.7	20.76	20849
8/12/2016	12:39 PM	20.79	20.79	20.75	20.75	2151
8/12/2016	12:40 PM	20.78	20.78	20.78	20.78	1512
8/12/2016	12:41 PM	20.77	20.78	20.76	20.78	2900
8/12/2016	12:42 PM	20.79	20.79	20.77	20.77	6100
8/12/2016	12:43 PM	20.81	20.815	20.79	20.79	2600
8/12/2016	12:44 PM	20.85	20.87	20.82	20.82	9375
8/12/2016	12:45 PM	20.81	20.84	20.81	20.84	3028
8/12/2016	12:46 PM	20.84	20.84	20.81	20.81	1700
8/12/2016	12:47 PM	20.84	20.84	20.83	20.84	1700
8/12/2016	12:48 PM	20.82	20.85	20.81	20.85	4251
8/12/2016	12:49 PM	20.83	20.83	20.8	20.82	2953
8/12/2016	12:50 PM	20.855	20.855	20.82	20.84	2900
8/12/2016	12:51 PM	20.865	20.89	20.82	20.85	9082
8/12/2016	12:52 PM	20.82	20.9	20.82	20.9	5956
8/12/2016	12:53 PM	20.83	20.84	20.8	20.8	4906
8/12/2016	12:54 PM	20.9	20.91	20.8	20.82	18297
8/12/2016	12:55 PM	20.91	20.91	20.86	20.905	10883
8/12/2016	12:56 PM	20.92	20.92	20.89	20.91	8189
8/12/2016	12:57 PM	20.89	20.93	20.89	20.93	7286
8/12/2016	12:58 PM	20.87	20.89	20.85	20.89	6971
8/12/2016	12:59 PM	20.91	20.91	20.86	20.88	6879
8/12/2016	1:00 PM	20.92	20.92	20.9	20.91	7850
8/12/2016	1:01 PM	20.945	20.96	20.87	20.92	18475
8/12/2016	1:02 PM	20.9	20.93	20.9	20.93	3213
8/12/2016	1:03 PM	20.93	20.93	20.85	20.9	11584
8/12/2016	1:04 PM	20.96	20.96	20.91	20.94	8922
8/12/2016	1:05 PM	21.05	21.06	20.96	20.96	23479
8/12/2016	1:06 PM	21.21	21.215	21.05	21.06	35037
8/12/2016	1:07 PM	21.34	21.34	21.21	21.21	42220
8/12/2016	1:08 PM	21.3	21.34	21.3	21.33	19324
8/12/2016	1:09 PM	21.31	21.35	21.31	21.31	11794
8/12/2016	1:10 PM	21.33	21.33	21.31	21.31	10400
8/12/2016	1:11 PM	21.33	21.35	21.31	21.34	9386
8/12/2016	1:12 PM	21.33	21.33	21.295	21.33	7062
8/12/2016	1:13 PM	21.23	21.33	21.23	21.33	14626
8/12/2016	1:14 PM	21.27	21.27	21.23	21.23	3400
8/12/2016	1:15 PM	21.19	21.27	21.19	21.27	17269
8/12/2016	1:16 PM	21.23	21.24	21.2	21.2	7789
8/12/2016	1:17 PM	21.24	21.26	21.23	21.23	2982
8/12/2016	1:18 PM	21.28	21.29	21.25	21.25	4325
8/12/2016	1:19 PM	21.25	21.28	21.24	21.28	13800
8/12/2016	1:20 PM	21.27	21.3	21.25	21.26	9402
8/12/2016	1:21 PM	21.23	21.26	21.22	21.24	9273
8/12/2016	1:22 PM	21.32	21.35	21.23	21.23	14325
8/12/2016	1:23 PM	21.38	21.39	21.33	21.33	10370
8/12/2016	1:24 PM	21.38	21.39	21.38	21.39	14200
8/12/2016	1:25 PM	21.33	21.38	21.33	21.37	10700
8/12/2016	1:26 PM	21.32	21.37	21.32	21.34	4700
8/12/2016	1:27 PM	21.23	21.31	21.23	21.31	7783
8/12/2016	1:28 PM	21.31	21.333	21.265	21.265	10995
8/12/2016	1:29 PM	21.29	21.32	21.27	21.32	3948
8/12/2016	1:30 PM	21.31	21.32	21.28	21.31	8508
8/12/2016	1:31 PM	21.3	21.33	21.27	21.315	13600
8/12/2016	1:32 PM	21.32	21.32	21.31	21.31	4200
8/12/2016	1:33 PM	21.29	21.32	21.28	21.32	4009
8/12/2016	1:34 PM	21.3	21.32	21.29	21.29	3500
8/12/2016	1:35 PM	21.27	21.3	21.27	21.3	700
8/12/2016	1:36 PM	21.23	21.27	21.22	21.27	10200
8/12/2016	1:37 PM	21.23	21.3	21.22	21.23	10817
8/12/2016	1:38 PM	21.25	21.29	21.22	21.22	7220
8/12/2016	1:39 PM	21.23	21.23	21.19	21.23	7689
8/12/2016	1:40 PM	21.2	21.24	21.2	21.24	5310
8/12/2016	1:41 PM	21.18	21.2	21.16	21.195	13600
8/12/2016	1:42 PM	21.13	21.19	21.11	21.19	17654
8/12/2016	1:43 PM	21.17	21.19	21.15	21.15	3900
8/12/2016	1:44 PM	21.2	21.21	21.171	21.171	6800
8/12/2016	1:45 PM	21.18	21.2	21.18	21.2	2700
8/12/2016	1:46 PM	21.2	21.21	21.19	21.19	1500
8/12/2016	1:47 PM	21.27	21.29	21.2	21.2	17669
8/12/2016	1:48 PM	21.25	21.31	21.25	21.28	9200
8/12/2016	1:49 PM	21.31	21.32	21.26	21.26	7100
8/12/2016	1:50 PM	21.34	21.344	21.31	21.31	17878
8/12/2016	1:51 PM	21.35	21.35	21.33	21.345	3547
8/12/2016	1:52 PM	21.33	21.36	21.32	21.34	7850
8/12/2016	1:53 PM	21.27	21.33	21.27	21.33	2600
8/12/2016	1:54 PM	21.19	21.25	21.18	21.25	13359
8/12/2016	1:55 PM	21.2	21.21	21.18	21.18	4800
8/12/2016	1:56 PM	21.2	21.21	21.2	21.2	6600
8/12/2016	1:57 PM	21.17	21.21	21.17	21.205	21162
8/12/2016	1:58 PM	21.18	21.19	21.15	21.18	11070
8/12/2016	1:59 PM	21.21	21.24	21.18	21.19	2400
8/12/2016	2:00 PM	21.21	21.21	21.19	21.19	1534
8/12/2016	2:01 PM	21.31	21.33	21.23	21.23	25936
8/12/2016	2:02 PM	21.3	21.32	21.29	21.3	6092
8/12/2016	2:03 PM	21.29	21.32	21.29	21.31	4003
8/12/2016	2:04 PM	21.31	21.34	21.28	21.28	8960
8/12/2016	2:05 PM	21.32	21.33	21.3	21.3	2049
8/12/2016	2:06 PM	21.3	21.35	21.3	21.33	7950
8/12/2016	2:07 PM	21.25	21.32	21.24	21.32	11681
8/12/2016	2:08 PM	21.21	21.295	21.2	21.25	30182
8/12/2016	2:09 PM	21.22	21.22	21.21	21.22	4400
8/12/2016	2:10 PM	21.2	21.25	21.2	21.23	5900
8/12/2016	2:11 PM	21.1	21.2	21.1	21.2	19549
8/12/2016	2:12 PM	21.16	21.17	21.11	21.11	15790
8/12/2016	2:13 PM	21.17	21.2	21.15	21.16	4810
8/12/2016	2:14 PM	21.14	21.18	21.14	21.18	2555
8/12/2016	2:15 PM	21.11	21.14	21.11	21.14	7900
8/12/2016	2:16 PM	21.06	21.14	21.06	21.11	20100
8/12/2016	2:17 PM	21.08	21.1	21.055	21.07	8590
8/12/2016	2:18 PM	21.09	21.16	21.08	21.08	13717
8/12/2016	2:19 PM	21.07	21.09	21.06	21.09	3100
8/12/2016	2:20 PM	21.09	21.09	21.07	21.07	6061
8/12/2016	2:21 PM	21.06	21.14	21.06	21.1	62316
8/12/2016	2:22 PM	21.07	21.08	21.05	21.07	8029
8/12/2016	2:23 PM	21.04	21.06	21.03	21.06	5932
8/12/2016	2:24 PM	21.03	21.06	21.03	21.04	6250
8/12/2016	2:25 PM	21.03	21.03	21	21.02	9026
8/12/2016	2:26 PM	21.04	21.05	20.98	21.01	5394
8/12/2016	2:27 PM	21.06	21.08	21.03	21.04	6171
8/12/2016	2:28 PM	21.06	21.07	21.05	21.05	3850
8/12/2016	2:29 PM	21.16	21.16	21.04	21.04	14700
8/12/2016	2:30 PM	21.16	21.163	21.13	21.15	9416
8/12/2016	2:31 PM	21.13	21.16	21.12	21.16	2882
8/12/2016	2:32 PM	21.15	21.16	21.13	21.13	6500
8/12/2016	2:33 PM	21.15	21.15	21.14	21.15	2050
8/12/2016	2:34 PM	21.12	21.15	21.12	21.14	4100
8/12/2016	2:35 PM	21.14	21.14	21.13	21.13	7000
8/12/2016	2:36 PM	21.16	21.16	21.13	21.13	4200
8/12/2016	2:37 PM	21.14	21.17	21.12	21.17	2300
8/12/2016	2:38 PM	21.08	21.15	21.06	21.14	16578
8/12/2016	2:39 PM	21.03	21.07	21.03	21.07	7500
8/12/2016	2:40 PM	21.02	21.05	21.02	21.03	4022
8/12/2016	2:41 PM	21.03	21.03	21	21.02	4300
8/12/2016	2:42 PM	21.11	21.115	21.04	21.04	15051
8/12/2016	2:43 PM	21.05	21.13	21.05	21.11	11897
8/12/2016	2:44 PM	21.035	21.06	21.01	21.05	7957
8/12/2016	2:45 PM	21.02	21.03	21.02	21.03	2900
8/12/2016	2:46 PM	21	21.04	21	21.02	4292
8/12/2016	2:47 PM	20.98	21.01	20.98	21	6411
8/12/2016	2:48 PM	20.94	21	20.915	20.99	17322
8/12/2016	2:49 PM	20.89	20.93	20.89	20.93	11804
8/12/2016	2:50 PM	20.91	20.91	20.88	20.89	5817
8/12/2016	2:51 PM	20.93	20.93	20.89	20.91	14450
8/12/2016	2:52 PM	20.96	20.99	20.94	20.94	11531
8/12/2016	2:53 PM	21	21	20.95	20.96	7380
8/12/2016	2:54 PM	20.98	20.99	20.94	20.99	5574
8/12/2016	2:55 PM	21.055	21.055	20.96	20.98	10830
8/12/2016	2:56 PM	21.02	21.06	21.01	21.06	7104
8/12/2016	2:57 PM	21.04	21.04	21.01	21.03	9450
8/12/2016	2:58 PM	21.02	21.05	21	21.05	12779
8/12/2016	2:59 PM	21.01	21.01	20.99	21.01	1000
8/12/2016	3:00 PM	21	21.02	20.99	21.01	6100
8/12/2016	3:01 PM	21	21.02	20.99	21	5400
8/12/2016	3:02 PM	20.96	20.995	20.93	20.99	19000
8/12/2016	3:03 PM	20.93	20.95	20.92	20.95	4293
8/12/2016	3:04 PM	20.91	20.985	20.91	20.94	11439
8/12/2016	3:05 PM	20.92	20.95	20.88	20.91	7631
8/12/2016	3:06 PM	20.9	20.945	20.88	20.94	4585
8/12/2016	3:07 PM	20.88	20.9	20.88	20.9	4642
8/12/2016	3:08 PM	20.89	20.95	20.87	20.88	13750
8/12/2016	3:09 PM	20.89	20.9	20.87	20.895	4066
8/12/2016	3:10 PM	20.89	20.9	20.87	20.88	2950
8/12/2016	3:11 PM	20.88	20.915	20.85	20.91	7399
8/12/2016	3:12 PM	20.94	20.96	20.88	20.88	11819
8/12/2016	3:13 PM	20.89	20.92	20.89	20.91	11446
8/12/2016	3:14 PM	20.89	20.9	20.89	20.89	1434
8/12/2016	3:15 PM	20.88	20.9	20.86	20.89	13467
8/12/2016	3:16 PM	20.93	20.93	20.89	20.89	6300
8/12/2016	3:17 PM	20.98	21	20.93	20.93	11513
8/12/2016	3:18 PM	20.99	20.99	20.965	20.985	14350
8/12/2016	3:19 PM	20.98	20.98	20.97	20.98	2200
8/12/2016	3:20 PM	21.01	21.02	20.97	20.98	3102
8/12/2016	3:21 PM	21.02	21.02	21	21.01	6000
8/12/2016	3:22 PM	21.01	21.04	21.01	21.03	5352
8/12/2016	3:23 PM	21.03	21.04	21.015	21.02	5969
8/12/2016	3:24 PM	20.99	21.02	20.98	21.02	4800
8/12/2016	3:25 PM	21.01	21.01	20.99	21	2855
8/12/2016	3:26 PM	20.98	21.01	20.98	21.01	4312
8/12/2016	3:27 PM	20.91	20.98	20.905	20.98	16684
8/12/2016	3:28 PM	20.85	20.89	20.845	20.89	10756
8/12/2016	3:29 PM	20.88	20.88	20.85	20.85	4600
8/12/2016	3:30 PM	20.76	20.87	20.76	20.87	15817
8/12/2016	3:31 PM	20.755	20.76	20.73	20.75	12655
8/12/2016	3:32 PM	20.78	20.78	20.745	20.76	5900
8/12/2016	3:33 PM	20.74	20.78	20.73	20.78	7846
8/12/2016	3:34 PM	20.72	20.75	20.68	20.74	14022
8/12/2016	3:35 PM	20.71	20.73	20.7	20.715	8488
8/12/2016	3:36 PM	20.6	20.71	20.6	20.7	34582
8/12/2016	3:37 PM	20.58	20.62	20.57	20.605	23549
8/12/2016	3:38 PM	20.63	20.63	20.57	20.57	16832
8/12/2016	3:39 PM	20.62	20.65	20.61	20.63	9088
8/12/2016	3:40 PM	20.62	20.63	20.61	20.62	2005
8/12/2016	3:41 PM	20.58	20.63	20.58	20.63	19011
8/12/2016	3:42 PM	20.62	20.62	20.58	20.58	9627
8/12/2016	3:43 PM	20.61	20.63	20.61	20.61	14150
8/12/2016	3:44 PM	20.6	20.61	20.59	20.61	8460
8/12/2016	3:45 PM	20.6	20.62	20.59	20.61	9631
8/12/2016	3:46 PM	20.63	20.64	20.61	20.61	8188
8/12/2016	3:47 PM	20.63	20.65	20.62	20.63	8621
8/12/2016	3:48 PM	20.63	20.66	20.63	20.64	9138
8/12/2016	3:49 PM	20.65	20.65	20.62	20.62	2438
8/12/2016	3:50 PM	20.64	20.655	20.61	20.64	7126
8/12/2016	3:51 PM	20.72	20.725	20.63	20.645	9285
8/12/2016	3:52 PM	20.7	20.725	20.7	20.725	17186
8/12/2016	3:53 PM	20.71	20.73	20.7	20.705	8559
8/12/2016	3:54 PM	20.72	20.745	20.72	20.72	6405
8/12/2016	3:55 PM	20.75	20.75	20.72	20.72	7736
8/12/2016	3:56 PM	20.75	20.76	20.74	20.75	21543
8/12/2016	3:57 PM	20.64	20.76	20.62	20.74	27386
8/12/2016	3:58 PM	20.7	20.71	20.65	20.65	16932
8/12/2016	3:59 PM	20.725	20.75	20.69	20.69	13636
8/12/2016	4:00 PM	20.7	20.72	20.69	20.71	41928
8/15/2016	9:31 AM	20.18	20.26	20.18	20.23	16778
8/15/2016	9:32 AM	20.22	20.25	20.16	20.18	27352
8/15/2016	9:33 AM	20.21	20.25	20.2	20.21	13742
8/15/2016	9:34 AM	20.21	20.23	20.19	20.2	18946
8/15/2016	9:35 AM	20.17	20.22	20.12	20.21	93040
8/15/2016	9:36 AM	20.07	20.17	20.04	20.17	32973
8/15/2016	9:37 AM	20.04	20.07	20.02	20.07	17242
8/15/2016	9:38 AM	20.11	20.11	20	20.04	41507
8/15/2016	9:39 AM	20.09	20.12	20.05	20.1	16338
8/15/2016	9:40 AM	20.07	20.08	20.03	20.08	25026
8/15/2016	9:41 AM	20.07	20.09	20.04	20.06	23477
8/15/2016	9:42 AM	20.06	20.06	20.03	20.06	17508
8/15/2016	9:43 AM	20.05	20.07	20.05	20.06	9200
8/15/2016	9:44 AM	19.93	20.04	19.92	20.04	55990
8/15/2016	9:45 AM	19.9	19.94	19.89	19.92	44458
8/15/2016	9:46 AM	19.87	19.9	19.855	19.89	10087
8/15/2016	9:47 AM	19.88	19.9	19.87	19.87	13432
8/15/2016	9:48 AM	20	20.02	19.86	19.88	54348
8/15/2016	9:49 AM	19.91	20	19.91	20	40100
8/15/2016	9:50 AM	19.91	19.94	19.89	19.91	10747
8/15/2016	9:51 AM	19.92	19.93	19.9	19.9	10592
8/15/2016	9:52 AM	19.92	19.96	19.91	19.91	8320
8/15/2016	9:53 AM	19.94	19.95	19.91	19.92	26466
8/15/2016	9:54 AM	19.93	19.97	19.93	19.94	8770
8/15/2016	9:55 AM	19.97	19.97	19.92	19.93	13887
8/15/2016	9:56 AM	19.95	20.02	19.94	19.98	22667
8/15/2016	9:57 AM	19.95	19.98	19.93	19.96	7714
8/15/2016	9:58 AM	20.06	20.07	19.945	19.96	45238
8/15/2016	9:59 AM	20.05	20.06	20.04	20.06	6165
8/15/2016	10:00 AM	20.02	20.05	20.01	20.05	5000
8/15/2016	10:01 AM	19.98	20.02	19.97	20.02	13833
8/15/2016	10:02 AM	20.02	20.04	19.98	19.98	9700
8/15/2016	10:03 AM	19.95	20.03	19.95	20.02	14095
8/15/2016	10:04 AM	19.96	19.99	19.93	19.95	17203
8/15/2016	10:05 AM	19.95	19.97	19.92	19.97	11187
8/15/2016	10:06 AM	20.05	20.06	19.9	19.956	30288
8/15/2016	10:07 AM	20.06	20.06	20.04	20.05	7628
8/15/2016	10:08 AM	20.09	20.09	20.05	20.05	10816
8/15/2016	10:09 AM	20.14	20.17	20.08	20.08	17750
8/15/2016	10:10 AM	20.09	20.14	20.09	20.13	7845
8/15/2016	10:11 AM	20.03	20.08	20.02	20.08	9297
8/15/2016	10:12 AM	20.14	20.16	20.04	20.04	25380
8/15/2016	10:13 AM	20.13	20.14	20.06	20.13	15576
8/15/2016	10:14 AM	20.07	20.13	20.04	20.13	6722
8/15/2016	10:15 AM	20.06	20.13	20.06	20.076	10799
8/15/2016	10:16 AM	20.07	20.08	20.06	20.07	4000
8/15/2016	10:17 AM	20.1	20.1	20.05	20.07	8384
8/15/2016	10:18 AM	20.04	20.1	20.04	20.09	14345
8/15/2016	10:19 AM	20.06	20.06	20.04	20.045	3300
8/15/2016	10:20 AM	20.1	20.1	20.04	20.05	4618
8/15/2016	10:21 AM	20.07	20.09	20.05	20.09	3200
8/15/2016	10:22 AM	20.07	20.08	20.06	20.08	6018
8/15/2016	10:23 AM	20.06	20.079	20.05	20.06	6408
8/15/2016	10:24 AM	20.03	20.07	20.03	20.05	4050
8/15/2016	10:25 AM	20.04	20.04	20	20.03	9668
8/15/2016	10:26 AM	20.04	20.04	20.01	20.03	11350
8/15/2016	10:27 AM	20.01	20.037	20.01	20.036	6169
8/15/2016	10:28 AM	20.05	20.07	20.03	20.03	7285
8/15/2016	10:29 AM	20.05	20.05	20.05	20.05	1400
8/15/2016	10:30 AM	20.07	20.095	20.05	20.06	13501
8/15/2016	10:31 AM	20.03	20.07	20.02	20.06	17302
8/15/2016	10:32 AM	20.04	20.05	20.02	20.04	20426
8/15/2016	10:33 AM	20.02	20.04	20	20.04	22318
8/15/2016	10:34 AM	19.95	20.02	19.94	20.02	16389
8/15/2016	10:35 AM	20.01	20.02	19.94	19.96	16709
8/15/2016	10:36 AM	19.98	20.02	19.98	20.02	10542
8/15/2016	10:37 AM	20.02	20.02	19.99	19.99	2883
8/15/2016	10:38 AM	20.02	20.02	19.98	20.02	7920
8/15/2016	10:39 AM	20	20.02	20	20.02	12891
8/15/2016	10:40 AM	20.03	20.04	20.01	20.01	11052
8/15/2016	10:41 AM	20.04	20.05	20.03	20.03	19170
8/15/2016	10:42 AM	20.07	20.09	20.05	20.05	20158
8/15/2016	10:43 AM	20.04	20.07	20.03	20.07	7922
8/15/2016	10:44 AM	20.08	20.085	20.05	20.05	6100
8/15/2016	10:45 AM	20.16	20.16	20.07	20.08	11310
8/15/2016	10:46 AM	20.15	20.17	20.14	20.16	12179
8/15/2016	10:47 AM	20.07	20.15	20.07	20.15	25990
8/15/2016	10:48 AM	20.11	20.145	20.08	20.08	16047
8/15/2016	10:49 AM	20.14	20.15	20.1	20.1	8978
8/15/2016	10:50 AM	20.15	20.16	20.14	20.14	5369
8/15/2016	10:51 AM	20.115	20.145	20.09	20.14	9372
8/15/2016	10:52 AM	20.14	20.14	20.11	20.11	2000
8/15/2016	10:53 AM	20.17	20.175	20.14	20.14	3060
8/15/2016	10:54 AM	20.15	20.175	20.14	20.17	8120
8/15/2016	10:55 AM	20.1	20.15	20.1	20.15	8951
8/15/2016	10:56 AM	20.1	20.1	20.07	20.08	5249
8/15/2016	10:57 AM	20.06	20.13	20.06	20.1	17479
8/15/2016	10:58 AM	20.07	20.08	20.06	20.06	3100
8/15/2016	10:59 AM	20.06	20.06	20.03	20.05	8879
8/15/2016	11:00 AM	20.05	20.05	20.03	20.05	5435
8/15/2016	11:01 AM	20.02	20.05	20.02	20.05	6338
8/15/2016	11:02 AM	20.02	20.03	20.01	20.01	1900
8/15/2016	11:03 AM	20	20.01	20	20.01	4800
8/15/2016	11:04 AM	20	20.01	19.98	20.01	11764
8/15/2016	11:05 AM	20.03	20.03	20	20	13500
8/15/2016	11:06 AM	20.07	20.08	20.04	20.04	21631
8/15/2016	11:07 AM	20.06	20.07	20.055	20.07	2450
8/15/2016	11:08 AM	20.05	20.07	20.03	20.07	12489
8/15/2016	11:09 AM	20.02	20.05	20.01	20.05	8224
8/15/2016	11:10 AM	20.02	20.03	20.01	20.02	3100
8/15/2016	11:11 AM	20.02	20.03	20.02	20.03	4484
8/15/2016	11:12 AM	20.03	20.03	20.01	20.02	6456
8/15/2016	11:13 AM	20.03	20.03	20.01	20.03	8393
8/15/2016	11:14 AM	20.046	20.05	20.03	20.03	2976
8/15/2016	11:15 AM	20.03	20.07	20.03	20.04	10364
8/15/2016	11:16 AM	20	20.04	20	20.03	5814
8/15/2016	11:17 AM	20.03	20.03	20.01	20.01	1574
8/15/2016	11:18 AM	20.03	20.035	20.02	20.02	11726
8/15/2016	11:19 AM	20.05	20.05	20.03	20.03	8300
8/15/2016	11:20 AM	20.05	20.05	20.04	20.05	600
8/15/2016	11:21 AM	20.04	20.04	20.03	20.03	1250
8/15/2016	11:22 AM	20.04	20.05	20.04	20.04	1620
8/15/2016	11:23 AM	19.939	20.03	19.939	20.03	36310
8/15/2016	11:24 AM	19.94	19.94	19.92	19.93	4844
8/15/2016	11:25 AM	19.939	19.96	19.92	19.94	11183
8/15/2016	11:26 AM	19.92	19.94	19.9	19.94	8528
8/15/2016	11:27 AM	19.95	19.95	19.92	19.92	5700
8/15/2016	11:28 AM	19.93	19.94	19.93	19.94	800
8/15/2016	11:29 AM	19.96	19.96	19.93	19.93	3500
8/15/2016	11:30 AM	19.94	19.97	19.94	19.965	12400
8/15/2016	11:31 AM	19.94	19.949	19.92	19.94	14940
8/15/2016	11:32 AM	19.95	19.95	19.93	19.93	2200
8/15/2016	11:33 AM	19.95	19.95	19.93	19.94	15200
8/15/2016	11:34 AM	19.94	19.96	19.93	19.95	19050
8/15/2016	11:35 AM	19.94	19.94	19.93	19.93	6000
8/15/2016	11:36 AM	19.95	19.96	19.93	19.945	14900
8/15/2016	11:37 AM	19.97	19.97	19.96	19.96	1677
8/15/2016	11:38 AM	19.94	19.97	19.94	19.97	3800
8/15/2016	11:39 AM	19.97	19.98	19.95	19.95	4636
8/15/2016	11:40 AM	19.96	19.97	19.95	19.97	13200
8/15/2016	11:41 AM	19.95	19.97	19.95	19.96	3600
8/15/2016	11:42 AM	19.95	19.95	19.95	19.95	2600
8/15/2016	11:43 AM	19.98	19.98	19.96	19.96	10250
8/15/2016	11:44 AM	19.96	19.99	19.96	19.985	39700
8/15/2016	11:45 AM	19.98	19.98	19.95	19.96	14500
8/15/2016	11:46 AM	20.05	20.05	19.965	19.985	24254
8/15/2016	11:47 AM	20.05	20.05	20.02	20.04	13905
8/15/2016	11:48 AM	20.07	20.07	20.06	20.06	4000
8/15/2016	11:49 AM	20.08	20.08	20.065	20.065	16877
8/15/2016	11:50 AM	20.1	20.1	20.08	20.085	21036
8/15/2016	11:51 AM	20.06	20.105	20.05	20.105	11937
8/15/2016	11:52 AM	20.08	20.08	20.06	20.07	3984
8/15/2016	11:53 AM	20.09	20.09	20.07	20.075	5705
8/15/2016	11:54 AM	20.07	20.1	20.07	20.08	10950
8/15/2016	11:55 AM	20.06	20.07	20.06	20.07	1371
8/15/2016	11:56 AM	20.08	20.09	20.07	20.07	6100
8/15/2016	11:57 AM	20.07	20.075	20.06	20.07	3600
8/15/2016	11:58 AM	20.06	20.07	20.06	20.06	5800
8/15/2016	11:59 AM	20.07	20.08	20.06	20.06	4650
8/15/2016	12:00 PM	20.06	20.07	20.06	20.07	2030
8/15/2016	12:01 PM	20.04	20.07	20.04	20.07	8600
8/15/2016	12:02 PM	20.08	20.08	20.045	20.045	9175
8/15/2016	12:03 PM	20.08	20.08	20.08	20.08	1500
8/15/2016	12:04 PM	20.07	20.08	20.07	20.08	400
8/15/2016	12:05 PM	20.07	20.08	20.055	20.07	5766
8/15/2016	12:06 PM	20.15	20.16	20.055	20.06	75053
8/15/2016	12:07 PM	20.12	20.14	20.1	20.14	8339
8/15/2016	12:08 PM	20.12	20.12	20.1	20.12	6789
8/15/2016	12:09 PM	20.1	20.12	20.1	20.12	2000
8/15/2016	12:10 PM	20.13	20.13	20.12	20.12	1100
8/15/2016	12:11 PM	20.11	20.12	20.1	20.12	3170
8/15/2016	12:12 PM	20.1	20.1	20.09	20.1	2250
8/15/2016	12:13 PM	20.1	20.11	20.1	20.1	2000
8/15/2016	12:14 PM	20.1	20.105	20.09	20.09	4500
8/15/2016	12:15 PM	20.12	20.13	20.11	20.11	8000
8/15/2016	12:16 PM	20.11	20.12	20.11	20.12	800
8/15/2016	12:17 PM	20.1	20.11	20.1	20.1	1400
8/15/2016	12:18 PM	20.09	20.12	20.09	20.1	3979
8/15/2016	12:19 PM	20.11	20.11	20.09	20.095	2621
8/15/2016	12:20 PM	20.12	20.125	20.1	20.12	2850
8/15/2016	12:21 PM	20.1	20.121	20.1	20.12	4400
8/15/2016	12:22 PM	20.09	20.1	20.08	20.09	4500
8/15/2016	12:23 PM	20.12	20.12	20.1	20.1	3500
8/15/2016	12:24 PM	20.11	20.12	20.1	20.12	6525
8/15/2016	12:25 PM	20.1	20.11	20.1	20.11	1918
8/15/2016	12:26 PM	20.1	20.11	20.09	20.11	6822
8/15/2016	12:27 PM	20.13	20.13	20.1	20.1	16027
8/15/2016	12:28 PM	20.11	20.13	20.11	20.13	3312
8/15/2016	12:29 PM	20.115	20.115	20.09	20.1	3032
8/15/2016	12:30 PM	20.1	20.125	20.1	20.11	5073
8/15/2016	12:31 PM	20.05	20.09	20.04	20.09	14603
8/15/2016	12:32 PM	20.05	20.05	20.05	20.05	1300
8/15/2016	12:33 PM	20.05	20.06	20.05	20.06	1170
8/15/2016	12:34 PM	20.05	20.05	20.03	20.05	8620
8/15/2016	12:35 PM	20.05	20.05	20.04	20.04	7900
8/15/2016	12:36 PM	20.06	20.06	20.05	20.05	4300
8/15/2016	12:37 PM	20.06	20.07	20.06	20.06	1250
8/15/2016	12:38 PM	20.07	20.07	20.04	20.05	4170
8/15/2016	12:39 PM	20.07	20.07	20.06	20.06	718
8/15/2016	12:40 PM	20.07	20.09	20.07	20.07	4394
8/15/2016	12:41 PM	20.12	20.13	20.07	20.07	15332
8/15/2016	12:42 PM	20.13	20.13	20.1	20.1	4571
8/15/2016	12:43 PM	20.16	20.16	20.14	20.14	36853
8/15/2016	12:44 PM	20.16	20.195	20.16	20.16	15042
8/15/2016	12:45 PM	20.17	20.18	20.15	20.15	15344
8/15/2016	12:46 PM	20.17	20.18	20.17	20.17	5200
8/15/2016	12:47 PM	20.17	20.17	20.16	20.16	2050
8/15/2016	12:48 PM	20.18	20.18	20.17	20.17	1800
8/15/2016	12:49 PM	20.21	20.21	20.19	20.19	4641
8/15/2016	12:50 PM	20.22	20.23	20.2	20.2	15914
8/15/2016	12:51 PM	20.21	20.22	20.2	20.21	4300
8/15/2016	12:52 PM	20.21	20.22	20.21	20.21	5300
8/15/2016	12:53 PM	20.21	20.24	20.21	20.22	8700
8/15/2016	12:54 PM	20.2	20.21	20.2	20.21	3700
8/15/2016	12:55 PM	20.22	20.22	20.19	20.2	1600
8/15/2016	12:56 PM	20.2	20.22	20.2	20.22	3200
8/15/2016	12:57 PM	20.22	20.22	20.2	20.2	10300
8/15/2016	12:58 PM	20.22	20.22	20.22	20.22	1613
8/15/2016	12:59 PM	20.22	20.235	20.22	20.22	1350
8/15/2016	1:00 PM	20.17	20.21	20.17	20.21	3400
8/15/2016	1:01 PM	20.15	20.165	20.135	20.165	27010
8/15/2016	1:02 PM	20.13	20.16	20.13	20.15	7477
8/15/2016	1:03 PM	20.19	20.23	20.13	20.13	49276
8/15/2016	1:04 PM	20.21	20.24	20.17	20.19	22301
8/15/2016	1:05 PM	20.21	20.22	20.18	20.21	18581
8/15/2016	1:06 PM	20.29	20.3	20.23	20.23	23765
8/15/2016	1:07 PM	20.31	20.34	20.28	20.28	33983
8/15/2016	1:08 PM	20.35	20.35	20.31	20.31	7675
8/15/2016	1:09 PM	20.34	20.365	20.34	20.35	9978
8/15/2016	1:10 PM	20.35	20.35	20.32	20.34	6550
8/15/2016	1:11 PM	20.33	20.37	20.33	20.355	15244
8/15/2016	1:12 PM	20.31	20.33	20.31	20.33	3000
8/15/2016	1:13 PM	20.33	20.33	20.32	20.32	800
8/15/2016	1:14 PM	20.355	20.36	20.325	20.33	2839
8/15/2016	1:15 PM	20.3	20.36	20.3	20.355	10350
8/15/2016	1:16 PM	20.32	20.32	20.31	20.31	2200
8/15/2016	1:17 PM	20.33	20.33	20.32	20.32	1200
8/15/2016	1:18 PM	20.32	20.33	20.32	20.32	2600
8/15/2016	1:19 PM	20.22	20.325	20.22	20.325	17618
8/15/2016	1:20 PM	20.29	20.29	20.22	20.22	9427
8/15/2016	1:21 PM	20.29	20.3	20.29	20.3	2269
8/15/2016	1:22 PM	20.28	20.3	20.28	20.285	2630
8/15/2016	1:23 PM	20.29	20.3	20.28	20.28	932
8/15/2016	1:24 PM	20.27	20.29	20.22	20.29	19101
8/15/2016	1:25 PM	20.28	20.28	20.26	20.265	1469
8/15/2016	1:26 PM	20.29	20.3	20.29	20.29	3905
8/15/2016	1:27 PM	20.29	20.29	20.28	20.28	1100
8/15/2016	1:28 PM	20.31	20.31	20.28	20.28	2600
8/15/2016	1:29 PM	20.28	20.3	20.28	20.3	1000
8/15/2016	1:30 PM	20.27	20.28	20.27	20.28	4688
8/15/2016	1:31 PM	20.285	20.3	20.26	20.26	2750
8/15/2016	1:32 PM	20.21	20.28	20.19	20.28	19413
8/15/2016	1:33 PM	20.185	20.22	20.18	20.22	5737
8/15/2016	1:34 PM	20.19	20.19	20.19	20.19	300
8/15/2016	1:35 PM	20.15	20.17	20.15	20.17	12540
8/15/2016	1:36 PM	20.15	20.16	20.13	20.15	3800
8/15/2016	1:37 PM	20.14	20.15	20.13	20.15	4750
8/15/2016	1:38 PM	20.05	20.14	20.04	20.14	22848
8/15/2016	1:39 PM	20.09	20.135	20.05	20.06	20763
8/15/2016	1:40 PM	20.1	20.11	20.05	20.08	9421
8/15/2016	1:41 PM	20.06	20.1	20.05	20.1	11698
8/15/2016	1:42 PM	20.05	20.06	20.04	20.055	8008
8/15/2016	1:43 PM	20.045	20.05	20.02	20.04	7600
8/15/2016	1:44 PM	20.04	20.06	20.04	20.05	4500
8/15/2016	1:45 PM	20.06	20.1	20.06	20.06	5111
8/15/2016	1:46 PM	20.05	20.06	20.035	20.05	5235
8/15/2016	1:47 PM	20.05	20.06	20.04	20.04	13093
8/15/2016	1:48 PM	20.03	20.05	20.03	20.05	5812
8/15/2016	1:49 PM	20.04	20.05	20.04	20.04	4825
8/15/2016	1:50 PM	20.06	20.06	20.04	20.04	4247
8/15/2016	1:51 PM	20.04	20.05	20.03	20.05	1969
8/15/2016	1:52 PM	20.04	20.06	20.03	20.03	4050
8/15/2016	1:53 PM	20.06	20.095	20.05	20.05	8083
8/15/2016	1:54 PM	20.04	20.06	20.04	20.06	4174
8/15/2016	1:55 PM	20.07	20.07	20.03	20.04	6278
8/15/2016	1:56 PM	20.06	20.06	20.05	20.06	2100
8/15/2016	1:57 PM	20.05	20.06	20.05	20.05	2000
8/15/2016	1:58 PM	20.04	20.05	20.04	20.05	5106
8/15/2016	1:59 PM	20.09	20.09	20.04	20.04	17512
8/15/2016	2:00 PM	20.12	20.13	20.08	20.09	15008
8/15/2016	2:01 PM	20.1	20.12	20.09	20.12	10522
8/15/2016	2:02 PM	20.09	20.1	20.07	20.1	7692
8/15/2016	2:03 PM	20.14	20.14	20.1	20.1	8293
8/15/2016	2:04 PM	20.14	20.15	20.13	20.14	6694
8/15/2016	2:05 PM	20.14	20.16	20.14	20.15	7543
8/15/2016	2:06 PM	20.16	20.16	20.15	20.15	4852
8/15/2016	2:07 PM	20.15	20.16	20.14	20.16	5625
8/15/2016	2:08 PM	20.16	20.17	20.14	20.14	4650
8/15/2016	2:09 PM	20.15	20.15	20.14	20.15	3490
8/15/2016	2:10 PM	20.17	20.17	20.15	20.15	2400
8/15/2016	2:11 PM	20.19	20.19	20.16	20.16	7882
8/15/2016	2:12 PM	20.14	20.18	20.14	20.18	4199
8/15/2016	2:13 PM	20.14	20.15	20.12	20.14	4400
8/15/2016	2:14 PM	20.07	20.15	20.07	20.15	3750
8/15/2016	2:15 PM	20.08	20.08	20.06	20.07	3491
8/15/2016	2:16 PM	20.08	20.08	20.06	20.08	7018
8/15/2016	2:17 PM	20.06	20.08	20.05	20.08	7100
8/15/2016	2:18 PM	20.06	20.08	20.06	20.06	6100
8/15/2016	2:19 PM	20.06	20.06	20.05	20.05	4500
8/15/2016	2:20 PM	20.1	20.13	20.07	20.07	13091
8/15/2016	2:21 PM	20.09	20.13	20.08	20.105	4485
8/15/2016	2:22 PM	20.14	20.17	20.08	20.09	31040
8/15/2016	2:23 PM	20.16	20.17	20.14	20.14	3400
8/15/2016	2:24 PM	20.16	20.18	20.16	20.16	5600
8/15/2016	2:25 PM	20.16	20.17	20.15	20.155	3200
8/15/2016	2:26 PM	20.16	20.17	20.156	20.16	3500
8/15/2016	2:27 PM	20.17	20.18	20.16	20.17	5501
8/15/2016	2:28 PM	20.15	20.17	20.13	20.17	4400
8/15/2016	2:29 PM	20.16	20.16	20.15	20.15	5100
8/15/2016	2:30 PM	20.19	20.19	20.16	20.16	7400
8/15/2016	2:31 PM	20.2	20.25	20.19	20.2	24856
8/15/2016	2:32 PM	20.2	20.2	20.19	20.2	2300
8/15/2016	2:33 PM	20.15	20.19	20.15	20.19	8089
8/15/2016	2:34 PM	20.18	20.18	20.15	20.15	3100
8/15/2016	2:35 PM	20.185	20.2	20.18	20.2	5236
8/15/2016	2:36 PM	20.2	20.2	20.19	20.19	2200
8/15/2016	2:37 PM	20.18	20.2	20.18	20.2	1300
8/15/2016	2:38 PM	20.17	20.18	20.17	20.175	1400
8/15/2016	2:39 PM	20.18	20.18	20.16	20.16	6670
8/15/2016	2:40 PM	20.18	20.18	20.18	20.18	350
8/15/2016	2:41 PM	20.15	20.16	20.15	20.16	5200
8/15/2016	2:42 PM	20.14	20.15	20.13	20.15	3500
8/15/2016	2:43 PM	20.13	20.15	20.12	20.15	4519
8/15/2016	2:44 PM	20.16	20.16	20.13	20.14	11700
8/15/2016	2:45 PM	20.15	20.17	20.15	20.16	1897
8/15/2016	2:46 PM	20.16	20.16	20.15	20.15	1469
8/15/2016	2:47 PM	20.16	20.16	20.16	20.16	1600
8/15/2016	2:48 PM	20.06	20.15	20.05	20.15	28767
8/15/2016	2:49 PM	20.06	20.06	20.03	20.06	6800
8/15/2016	2:50 PM	20.04	20.05	20.02	20.05	11596
8/15/2016	2:51 PM	20.01	20.04	20.005	20.04	5852
8/15/2016	2:52 PM	20.01	20.02	20.01	20.01	3948
8/15/2016	2:53 PM	20.04	20.05	20.015	20.015	5900
8/15/2016	2:54 PM	20.05	20.05	20.03	20.03	2500
8/15/2016	2:55 PM	20.02	20.04	20.02	20.04	4545
8/15/2016	2:56 PM	20.04	20.04	20.01	20.01	6118
8/15/2016	2:57 PM	20.04	20.04	20.03	20.03	3200
8/15/2016	2:58 PM	20.02	20.05	20.02	20.04	14263
8/15/2016	2:59 PM	20.02	20.02	20.02	20.02	4085
8/15/2016	3:00 PM	20.01	20.03	20	20.01	9256
8/15/2016	3:01 PM	20.01	20.01	19.985	20	17325
8/15/2016	3:02 PM	20	20.01	20	20.01	1701
8/15/2016	3:03 PM	20.03	20.03	20	20	3400
8/15/2016	3:04 PM	20	20.02	20	20.02	3800
8/15/2016	3:05 PM	20.01	20.01	20	20	1000
8/15/2016	3:06 PM	19.99	20.01	19.98	20.01	7600
8/15/2016	3:07 PM	19.99	19.99	19.975	19.98	4200
8/15/2016	3:08 PM	20	20	19.99	19.99	2100
8/15/2016	3:09 PM	19.99	20	19.99	19.99	3400
8/15/2016	3:10 PM	19.99	20	19.99	19.99	3300
8/15/2016	3:11 PM	20	20	20	20	1800
8/15/2016	3:12 PM	20.03	20.03	20	20	3100
8/15/2016	3:13 PM	20.03	20.05	20.03	20.04	12600
8/15/2016	3:14 PM	20.03	20.03	20.01	20.02	4200
8/15/2016	3:15 PM	20.05	20.05	20.02	20.03	9250
8/15/2016	3:16 PM	20.04	20.05	20.02	20.05	7500
8/15/2016	3:17 PM	20.06	20.07	20.05	20.05	10880
8/15/2016	3:18 PM	20.08	20.08	20.06	20.06	12100
8/15/2016	3:19 PM	20.13	20.16	20.09	20.09	49960
8/15/2016	3:20 PM	20.19	20.19	20.13	20.13	29210
8/15/2016	3:21 PM	20.21	20.22	20.18	20.19	18674
8/15/2016	3:22 PM	20.2	20.2	20.19	20.2	4223
8/15/2016	3:23 PM	20.19	20.22	20.18	20.21	12100
8/15/2016	3:24 PM	20.18	20.2	20.17	20.2	5381
8/15/2016	3:25 PM	20.19	20.19	20.14	20.14	6705
8/15/2016	3:26 PM	20.18	20.21	20.18	20.195	10090
8/15/2016	3:27 PM	20.17	20.17	20.15	20.17	2135
8/15/2016	3:28 PM	20.13	20.17	20.13	20.17	14173
8/15/2016	3:29 PM	20.12	20.14	20.12	20.135	8700
8/15/2016	3:30 PM	20.14	20.15	20.13	20.13	6174
8/15/2016	3:31 PM	20.13	20.15	20.13	20.15	4554
8/15/2016	3:32 PM	20.07	20.14	20.06	20.14	23514
8/15/2016	3:33 PM	20.07	20.08	20.05	20.07	6500
8/15/2016	3:34 PM	20.06	20.06	20.03	20.06	16240
8/15/2016	3:35 PM	20.05	20.07	20.04	20.06	7525
8/15/2016	3:36 PM	20.04	20.05	20.03	20.04	4490
8/15/2016	3:37 PM	20.05	20.05	20.03	20.04	11560
8/15/2016	3:38 PM	20.02	20.06	20.02	20.05	7642
8/15/2016	3:39 PM	20.06	20.08	20.02	20.02	10500
8/15/2016	3:40 PM	20.08	20.08	20.06	20.06	9200
8/15/2016	3:41 PM	20.03	20.08	20.03	20.08	5638
8/15/2016	3:42 PM	20.04	20.04	20.03	20.03	2900
8/15/2016	3:43 PM	20.04	20.05	20.03	20.04	9202
8/15/2016	3:44 PM	20.05	20.05	20.02	20.03	12262
8/15/2016	3:45 PM	20.03	20.05	20.015	20.05	8148
8/15/2016	3:46 PM	20.02	20.03	20.02	20.03	5399
8/15/2016	3:47 PM	20.03	20.04	20.025	20.03	4987
8/15/2016	3:48 PM	20.03	20.04	20.02	20.02	9336
8/15/2016	3:49 PM	20.06	20.08	20.03	20.03	24685
8/15/2016	3:50 PM	20.05	20.06	20.05	20.05	4538
8/15/2016	3:51 PM	20.04	20.04	20.03	20.04	13572
8/15/2016	3:52 PM	20.05	20.05	20.03	20.04	11050
8/15/2016	3:53 PM	20.05	20.06	20.035	20.05	7524
8/15/2016	3:54 PM	20.07	20.09	20.06	20.065	14046
8/15/2016	3:55 PM	20.06	20.08	20.06	20.07	6810
8/15/2016	3:56 PM	20.07	20.09	20.07	20.08	12256
8/15/2016	3:57 PM	20.07	20.08	20.07	20.07	4852
8/15/2016	3:58 PM	20.09	20.1	20.075	20.08	27808
8/15/2016	3:59 PM	20.06	20.09	20.06	20.09	15550
8/15/2016	4:00 PM	20.03	20.07	20.03	20.06	67454
8/16/2016	9:31 AM	20.86	20.97	20.83	20.84	56309
8/16/2016	9:32 AM	20.87	20.89	20.835	20.86	18786
8/16/2016	9:33 AM	20.96	20.96	20.86	20.86	25937
8/16/2016	9:34 AM	20.97	21.13	20.93	20.95	76388
8/16/2016	9:35 AM	21.05	21.1	20.97	20.97	49433
8/16/2016	9:36 AM	21.15	21.18	21	21.05	62983
8/16/2016	9:37 AM	21.25	21.26	21.14	21.15	76085
8/16/2016	9:38 AM	21.18	21.28	21.15	21.24	68809
8/16/2016	9:39 AM	21.21	21.22	21.14	21.19	63904
8/16/2016	9:40 AM	21.14	21.25	21.14	21.21	35245
8/16/2016	9:41 AM	21.17	21.24	21.13	21.14	31175
8/16/2016	9:42 AM	21.15	21.17	21.12	21.17	24552
8/16/2016	9:43 AM	21.25	21.25	21.15	21.15	33895
8/16/2016	9:44 AM	21.22	21.26	21.16	21.24	35871
8/16/2016	9:45 AM	21.28	21.28	21.23	21.24	31195
8/16/2016	9:46 AM	21.27	21.31	21.26	21.28	22800
8/16/2016	9:47 AM	21.14	21.29	21.12	21.28	53625
8/16/2016	9:48 AM	21.16	21.18	21.13	21.13	13324
8/16/2016	9:49 AM	21.15	21.18	21.13	21.17	15460
8/16/2016	9:50 AM	21.09	21.17	21.03	21.16	57011
8/16/2016	9:51 AM	21.09	21.12	21.09	21.1	12227
8/16/2016	9:52 AM	21	21.11	20.99	21.07	26486
8/16/2016	9:53 AM	20.98	21	20.92	21	33992
8/16/2016	9:54 AM	20.96	20.99	20.93	20.99	19590
8/16/2016	9:55 AM	20.97	21.01	20.92	20.96	23294
8/16/2016	9:56 AM	21.02	21.02	20.97	20.97	12585
8/16/2016	9:57 AM	21	21.03	20.99	21.02	10050
8/16/2016	9:58 AM	21	21.05	20.99	21.01	13384
8/16/2016	9:59 AM	20.99	21.02	20.99	21	15263
8/16/2016	10:00 AM	21.01	21.01	20.91	20.99	16922
8/16/2016	10:01 AM	20.99	21.02	20.99	21.015	14799
8/16/2016	10:02 AM	20.99	21.01	20.97	21.01	18973
8/16/2016	10:03 AM	20.97	20.99	20.97	20.98	13775
8/16/2016	10:04 AM	20.96	20.99	20.96	20.96	12122
8/16/2016	10:05 AM	20.88	20.96	20.865	20.955	43027
8/16/2016	10:06 AM	20.89	20.91	20.84	20.89	34937
8/16/2016	10:07 AM	20.9	20.92	20.895	20.895	12500
8/16/2016	10:08 AM	20.9	20.91	20.86	20.9	13598
8/16/2016	10:09 AM	20.92	20.935	20.9	20.9	13778
8/16/2016	10:10 AM	20.97	20.98	20.92	20.93	16346
8/16/2016	10:11 AM	20.93	20.99	20.91	20.96	19742
8/16/2016	10:12 AM	20.96	20.98	20.94	20.95	9540
8/16/2016	10:13 AM	20.97	20.985	20.92	20.96	23443
8/16/2016	10:14 AM	20.98	21	20.97	20.975	12700
8/16/2016	10:15 AM	20.99	21.005	20.975	20.98	16316
8/16/2016	10:16 AM	21.05	21.05	21	21	13964
8/16/2016	10:17 AM	21.05	21.06	21.01	21.04	15367
8/16/2016	10:18 AM	21.01	21.04	20.99	21.04	13400
8/16/2016	10:19 AM	21.12	21.12	21	21.005	21719
8/16/2016	10:20 AM	21.11	21.14	21.1	21.12	18675
8/16/2016	10:21 AM	21.15	21.16	21.11	21.11	19600
8/16/2016	10:22 AM	21.1	21.16	21.1	21.16	14747
8/16/2016	10:23 AM	21.09	21.1	21.04	21.1	22543
8/16/2016	10:24 AM	21.11	21.13	21.1	21.11	13847
8/16/2016	10:25 AM	21.1	21.12	21.05	21.11	13200
8/16/2016	10:26 AM	21.08	21.11	21.03	21.11	10950
8/16/2016	10:27 AM	21.1	21.13	21.06	21.08	25600
8/16/2016	10:28 AM	21.14	21.15	21.09	21.09	8770
8/16/2016	10:29 AM	21.13	21.16	21.11	21.15	9600
8/16/2016	10:30 AM	21.11	21.15	21.1	21.14	5944
8/16/2016	10:31 AM	21.13	21.18	21.1	21.12	22758
8/16/2016	10:32 AM	21.14	21.14	21.03	21.14	49874
8/16/2016	10:33 AM	21.17	21.205	21.12	21.135	41839
8/16/2016	10:34 AM	21.02	21.16	20.99	21.16	35270
8/16/2016	10:35 AM	21.03	21.11	21.02	21.02	30484
8/16/2016	10:36 AM	21.03	21.06	21.02	21.03	11436
8/16/2016	10:37 AM	20.97	21.03	20.97	21.03	11809
8/16/2016	10:38 AM	20.92	20.99	20.87	20.98	30137
8/16/2016	10:39 AM	20.95	20.96	20.89	20.92	13776
8/16/2016	10:40 AM	20.96	20.98	20.905	20.94	12600
8/16/2016	10:41 AM	20.91	20.96	20.91	20.95	17103
8/16/2016	10:42 AM	20.92	20.92	20.86	20.905	15652
8/16/2016	10:43 AM	21.01	21.015	20.9	20.91	16181
8/16/2016	10:44 AM	21	21.01	20.98	21	10176
8/16/2016	10:45 AM	21.02	21.04	21.01	21.01	14660
8/16/2016	10:46 AM	20.98	21.04	20.97	21.02	9648
8/16/2016	10:47 AM	21.05	21.1	20.99	20.99	31365
8/16/2016	10:48 AM	21.03	21.11	21.03	21.07	29726
8/16/2016	10:49 AM	21.01	21.05	21.01	21.04	6553
8/16/2016	10:50 AM	21.05	21.05	21	21.02	5741
8/16/2016	10:51 AM	21.08	21.09	21.02	21.04	13450
8/16/2016	10:52 AM	21.11	21.117	21.06	21.09	24972
8/16/2016	10:53 AM	21.13	21.13	21.07	21.1	10919
8/16/2016	10:54 AM	21.09	21.15	21.07	21.12	12000
8/16/2016	10:55 AM	21.11	21.13	21.071	21.075	10000
8/16/2016	10:56 AM	21.13	21.15	21.07	21.11	13306
8/16/2016	10:57 AM	21.17	21.18	21.13	21.13	20469
8/16/2016	10:58 AM	21.24	21.24	21.15	21.17	28740
8/16/2016	10:59 AM	21.26	21.28	21.25	21.25	35315
8/16/2016	11:00 AM	21.25	21.26	21.19	21.26	19371
8/16/2016	11:01 AM	21.27	21.28	21.26	21.26	10262
8/16/2016	11:02 AM	21.27	21.28	21.25	21.27	7270
8/16/2016	11:03 AM	21.26	21.27	21.25	21.27	10900
8/16/2016	11:04 AM	21.24	21.255	21.22	21.255	10400
8/16/2016	11:05 AM	21.17	21.24	21.16	21.24	9580
8/16/2016	11:06 AM	21.17	21.2	21.165	21.18	10021
8/16/2016	11:07 AM	21.14	21.17	21.14	21.15	9300
8/16/2016	11:08 AM	21.13	21.16	21.13	21.14	3571
8/16/2016	11:09 AM	21.12	21.13	21.1	21.13	13950
8/16/2016	11:10 AM	21.12	21.12	21.1	21.115	12917
8/16/2016	11:11 AM	21.1	21.14	21.08	21.12	7608
8/16/2016	11:12 AM	21.16	21.17	21.1	21.11	14094
8/16/2016	11:13 AM	21.12	21.18	21.12	21.17	18200
8/16/2016	11:14 AM	21.16	21.16	21.11	21.125	9250
8/16/2016	11:15 AM	21.15	21.19	21.15	21.17	13200
8/16/2016	11:16 AM	21.1	21.16	21.1	21.14	11374
8/16/2016	11:17 AM	21.07	21.11	21.07	21.105	45620
8/16/2016	11:18 AM	21.02	21.065	21.005	21.065	20640
8/16/2016	11:19 AM	21.03	21.03	20.99	21.02	7890
8/16/2016	11:20 AM	21.02	21.04	21.02	21.03	6501
8/16/2016	11:21 AM	21.01	21.02	20.99	21.02	9095
8/16/2016	11:22 AM	21.04	21.04	21	21	4880
8/16/2016	11:23 AM	21.06	21.06	21.02	21.04	13580
8/16/2016	11:24 AM	21.04	21.06	21.02	21.05	11392
8/16/2016	11:25 AM	21.03	21.04	21.03	21.03	1600
8/16/2016	11:26 AM	21.02	21.03	21.01	21.03	6231
8/16/2016	11:27 AM	21.05	21.05	20.99	21.01	11456
8/16/2016	11:28 AM	21.05	21.05	21.04	21.04	2200
8/16/2016	11:29 AM	21.03	21.06	21.03	21.04	4600
8/16/2016	11:30 AM	21.1	21.11	21.05	21.05	47465
8/16/2016	11:31 AM	21.13	21.13	21.09	21.1	22663
8/16/2016	11:32 AM	21.15	21.17	21.12	21.13	11200
8/16/2016	11:33 AM	21.17	21.18	21.13	21.15	11223
8/16/2016	11:34 AM	21.17	21.195	21.15	21.17	11268
8/16/2016	11:35 AM	21.25	21.27	21.18	21.18	17620
8/16/2016	11:36 AM	21.24	21.27	21.24	21.25	9592
8/16/2016	11:37 AM	21.23	21.26	21.23	21.23	16252
8/16/2016	11:38 AM	21.23	21.24	21.21	21.23	7880
8/16/2016	11:39 AM	21.24	21.275	21.23	21.23	15700
8/16/2016	11:40 AM	21.27	21.27	21.23	21.23	6014
8/16/2016	11:41 AM	21.26	21.27	21.25	21.26	8218
8/16/2016	11:42 AM	21.24	21.26	21.23	21.25	2950
8/16/2016	11:43 AM	21.24	21.24	21.22	21.24	9750
8/16/2016	11:44 AM	21.24	21.25	21.24	21.24	2100
8/16/2016	11:45 AM	21.28	21.3	21.22	21.24	15440
8/16/2016	11:46 AM	21.26	21.3	21.26	21.29	23850
8/16/2016	11:47 AM	21.29	21.3	21.26	21.27	11172
8/16/2016	11:48 AM	21.325	21.325	21.28	21.29	9130
8/16/2016	11:49 AM	21.28	21.32	21.28	21.32	4685
8/16/2016	11:50 AM	21.27	21.29	21.25	21.29	7600
8/16/2016	11:51 AM	21.27	21.27	21.25	21.27	3500
8/16/2016	11:52 AM	21.26	21.28	21.26	21.26	3550
8/16/2016	11:53 AM	21.3	21.3	21.255	21.255	10474
8/16/2016	11:54 AM	21.3	21.3	21.28	21.3	9900
8/16/2016	11:55 AM	21.29	21.305	21.28	21.29	5275
8/16/2016	11:56 AM	21.28	21.29	21.28	21.29	4600
8/16/2016	11:57 AM	21.28	21.28	21.255	21.27	4557
8/16/2016	11:58 AM	21.27	21.27	21.26	21.27	2600
8/16/2016	11:59 AM	21.17	21.27	21.14	21.27	33456
8/16/2016	12:00 PM	21.18	21.195	21.15	21.17	11330
8/16/2016	12:01 PM	21.255	21.255	21.18	21.18	11800
8/16/2016	12:02 PM	21.19	21.25	21.18	21.25	11714
8/16/2016	12:03 PM	21.19	21.2	21.17	21.19	8900
8/16/2016	12:04 PM	21.18	21.19	21.18	21.19	2000
8/16/2016	12:05 PM	21.26	21.26	21.18	21.18	24025
8/16/2016	12:06 PM	21.27	21.28	21.25	21.25	2200
8/16/2016	12:07 PM	21.26	21.26	21.25	21.25	800
8/16/2016	12:08 PM	21.26	21.28	21.24	21.27	3000
8/16/2016	12:09 PM	21.26	21.27	21.25	21.26	2250
8/16/2016	12:10 PM	21.26	21.28	21.25	21.26	6212
8/16/2016	12:11 PM	21.26	21.27	21.26	21.27	1388
8/16/2016	12:12 PM	21.27	21.28	21.26	21.26	1862
8/16/2016	12:13 PM	21.25	21.26	21.24	21.26	3087
8/16/2016	12:14 PM	21.25	21.27	21.25	21.25	4600
8/16/2016	12:15 PM	21.27	21.27	21.25	21.26	2450
8/16/2016	12:16 PM	21.27	21.27	21.26	21.27	2295
8/16/2016	12:17 PM	21.28	21.285	21.27	21.27	4200
8/16/2016	12:18 PM	21.27	21.28	21.27	21.28	1200
8/16/2016	12:19 PM	21.225	21.27	21.205	21.27	19902
8/16/2016	12:20 PM	21.25	21.265	21.23	21.23	6100
8/16/2016	12:21 PM	21.25	21.26	21.24	21.25	4326
8/16/2016	12:22 PM	21.27	21.27	21.25	21.25	2750
8/16/2016	12:23 PM	21.26	21.28	21.26	21.28	2000
8/16/2016	12:24 PM	21.25	21.26	21.245	21.26	5300
8/16/2016	12:25 PM	21.23	21.245	21.22	21.245	5550
8/16/2016	12:26 PM	21.26	21.265	21.2	21.235	24627
8/16/2016	12:27 PM	21.24	21.26	21.24	21.26	4650
8/16/2016	12:28 PM	21.26	21.26	21.18	21.235	35837
8/16/2016	12:29 PM	21.25	21.27	21.235	21.27	6100
8/16/2016	12:30 PM	21.23	21.251	21.23	21.25	2700
8/16/2016	12:31 PM	21.23	21.25	21.2	21.24	11200
8/16/2016	12:32 PM	21.21	21.25	21.21	21.23	7352
8/16/2016	12:33 PM	21.24	21.25	21.22	21.22	4007
8/16/2016	12:34 PM	21.24	21.26	21.23	21.24	7700
8/16/2016	12:35 PM	21.24	21.27	21.24	21.24	4900
8/16/2016	12:36 PM	21.22	21.26	21.22	21.24	6350
8/16/2016	12:37 PM	21.23	21.24	21.225	21.225	2200
8/16/2016	12:38 PM	21.25	21.25	21.23	21.23	2800
8/16/2016	12:39 PM	21.27	21.28	21.23	21.24	9581
8/16/2016	12:40 PM	21.24	21.26	21.22	21.26	4130
8/16/2016	12:41 PM	21.2	21.25	21.2	21.25	14536
8/16/2016	12:42 PM	21.19	21.21	21.16	21.21	16100
8/16/2016	12:43 PM	21.14	21.21	21.135	21.19	19610
8/16/2016	12:44 PM	21.13	21.15	21.125	21.15	12551
8/16/2016	12:45 PM	21.12	21.13	21.11	21.13	11900
8/16/2016	12:46 PM	21.13	21.13	21.11	21.12	7334
8/16/2016	12:47 PM	21.14	21.14	21.13	21.13	2700
8/16/2016	12:48 PM	21.12	21.15	21.12	21.15	3050
8/16/2016	12:49 PM	21.13	21.13	21.13	21.13	1100
8/16/2016	12:50 PM	21.13	21.135	21.12	21.135	3130
8/16/2016	12:51 PM	21.12	21.15	21.12	21.13	7600
8/16/2016	12:52 PM	21.15	21.15	21.13	21.13	3182
8/16/2016	12:53 PM	21.15	21.15	21.13	21.15	6500
8/16/2016	12:54 PM	21.16	21.16	21.15	21.15	6650
8/16/2016	12:55 PM	21.17	21.17	21.15	21.16	7320
8/16/2016	12:56 PM	21.18	21.19	21.17	21.17	6507
8/16/2016	12:57 PM	21.18	21.18	21.17	21.17	2700
8/16/2016	12:58 PM	21.16	21.18	21.16	21.18	2900
8/16/2016	12:59 PM	21.15	21.15	21.14	21.15	3800
8/16/2016	1:00 PM	21.15	21.17	21.15	21.15	5100
8/16/2016	1:01 PM	21.18	21.19	21.15	21.15	13091
8/16/2016	1:02 PM	21.17	21.18	21.17	21.18	2600
8/16/2016	1:03 PM	21.17	21.195	21.17	21.17	3223
8/16/2016	1:04 PM	21.12	21.17	21.115	21.17	14631
8/16/2016	1:05 PM	21.125	21.16	21.125	21.13	3589
8/16/2016	1:06 PM	21.16	21.16	21.13	21.13	5400
8/16/2016	1:07 PM	21.16	21.17	21.15	21.17	1900
8/16/2016	1:08 PM	21.16	21.17	21.16	21.16	2500
8/16/2016	1:09 PM	21.16	21.17	21.15	21.15	1700
8/16/2016	1:10 PM	21.18	21.18	21.16	21.16	5300
8/16/2016	1:11 PM	21.17	21.18	21.17	21.18	2600
8/16/2016	1:12 PM	21.18	21.18	21.17	21.18	4800
8/16/2016	1:13 PM	21.24	21.24	21.17	21.18	20569
8/16/2016	1:14 PM	21.235	21.25	21.175	21.24	19112
8/16/2016	1:15 PM	21.27	21.28	21.24	21.24	18622
8/16/2016	1:16 PM	21.27	21.27	21.251	21.27	9200
8/16/2016	1:17 PM	21.3	21.3	21.27	21.285	13832
8/16/2016	1:18 PM	21.32	21.33	21.3	21.3	7488
8/16/2016	1:19 PM	21.32	21.32	21.31	21.31	1500
8/16/2016	1:20 PM	21.31	21.32	21.31	21.32	3950
8/16/2016	1:21 PM	21.31	21.31	21.3	21.3	1900
8/16/2016	1:22 PM	21.31	21.32	21.31	21.315	4508
8/16/2016	1:23 PM	21.41	21.41	21.32	21.32	32603
8/16/2016	1:24 PM	21.46	21.46	21.4	21.4	16788
8/16/2016	1:25 PM	21.43	21.47	21.43	21.46	5866
8/16/2016	1:26 PM	21.41	21.44	21.4	21.44	8725
8/16/2016	1:27 PM	21.39	21.42	21.39	21.42	5685
8/16/2016	1:28 PM	21.39	21.4	21.38	21.39	6300
8/16/2016	1:29 PM	21.41	21.41	21.4	21.4	1500
8/16/2016	1:30 PM	21.43	21.46	21.42	21.42	26875
8/16/2016	1:31 PM	21.51	21.52	21.45	21.45	31806
8/16/2016	1:32 PM	21.51	21.54	21.51	21.54	10800
8/16/2016	1:33 PM	21.56	21.57	21.52	21.52	36815
8/16/2016	1:34 PM	21.56	21.58	21.555	21.56	13685
8/16/2016	1:35 PM	21.62	21.63	21.56	21.56	27614
8/16/2016	1:36 PM	21.65	21.68	21.62	21.625	20993
8/16/2016	1:37 PM	21.56	21.65	21.52	21.65	46988
8/16/2016	1:38 PM	21.56	21.56	21.54	21.56	7980
8/16/2016	1:39 PM	21.545	21.57	21.545	21.56	7590
8/16/2016	1:40 PM	21.55	21.56	21.52	21.53	12821
8/16/2016	1:41 PM	21.54	21.56	21.53	21.56	5500
8/16/2016	1:42 PM	21.56	21.57	21.54	21.54	7552
8/16/2016	1:43 PM	21.58	21.6	21.57	21.57	7200
8/16/2016	1:44 PM	21.57	21.6	21.57	21.59	5720
8/16/2016	1:45 PM	21.57	21.61	21.57	21.57	4852
8/16/2016	1:46 PM	21.58	21.58	21.55	21.56	9835
8/16/2016	1:47 PM	21.574	21.6	21.574	21.59	4181
8/16/2016	1:48 PM	21.56	21.58	21.55	21.58	8035
8/16/2016	1:49 PM	21.54	21.555	21.53	21.555	7060
8/16/2016	1:50 PM	21.54	21.545	21.505	21.545	17821
8/16/2016	1:51 PM	21.58	21.59	21.53	21.545	16178
8/16/2016	1:52 PM	21.57	21.6	21.57	21.58	2931
8/16/2016	1:53 PM	21.56	21.58	21.545	21.58	8412
8/16/2016	1:54 PM	21.59	21.59	21.56	21.56	6250
8/16/2016	1:55 PM	21.57	21.59	21.57	21.58	6199
8/16/2016	1:56 PM	21.58	21.58	21.575	21.58	3588
8/16/2016	1:57 PM	21.59	21.59	21.57	21.58	3810
8/16/2016	1:58 PM	21.57	21.655	21.57	21.6	53969
8/16/2016	1:59 PM	21.6	21.6	21.565	21.565	5452
8/16/2016	2:00 PM	21.57	21.608	21.57	21.6	5970
8/16/2016	2:01 PM	21.56	21.57	21.55	21.56	7568
8/16/2016	2:02 PM	21.56	21.58	21.54	21.56	10837
8/16/2016	2:03 PM	21.58	21.59	21.55	21.555	7046
8/16/2016	2:04 PM	21.55	21.58	21.55	21.57	7300
8/16/2016	2:05 PM	21.54	21.58	21.54	21.555	10100
8/16/2016	2:06 PM	21.55	21.56	21.54	21.54	4900
8/16/2016	2:07 PM	21.54	21.54	21.51	21.54	7623
8/16/2016	2:08 PM	21.54	21.55	21.54	21.55	1814
8/16/2016	2:09 PM	21.56	21.56	21.54	21.55	6548
8/16/2016	2:10 PM	21.57	21.58	21.56	21.56	3564
8/16/2016	2:11 PM	21.55	21.56	21.55	21.56	2100
8/16/2016	2:12 PM	21.57	21.57	21.56	21.56	1726
8/16/2016	2:13 PM	21.58	21.6	21.565	21.57	5821
8/16/2016	2:14 PM	21.56	21.58	21.555	21.565	8190
8/16/2016	2:15 PM	21.58	21.595	21.56	21.56	4200
8/16/2016	2:16 PM	21.61	21.61	21.58	21.58	10300
8/16/2016	2:17 PM	21.59	21.61	21.58	21.61	9226
8/16/2016	2:18 PM	21.59	21.59	21.555	21.58	18044
8/16/2016	2:19 PM	21.57	21.6	21.56	21.6	7853
8/16/2016	2:20 PM	21.57	21.58	21.555	21.58	2300
8/16/2016	2:21 PM	21.57	21.58	21.57	21.58	3019
8/16/2016	2:22 PM	21.54	21.59	21.53	21.57	10160
8/16/2016	2:23 PM	21.53	21.56	21.52	21.55	7502
8/16/2016	2:24 PM	21.51	21.52	21.48	21.52	23264
8/16/2016	2:25 PM	21.54	21.54	21.52	21.52	4600
8/16/2016	2:26 PM	21.56	21.58	21.54	21.55	17771
8/16/2016	2:27 PM	21.48	21.56	21.48	21.54	24117
8/16/2016	2:28 PM	21.51	21.53	21.47	21.475	33250
8/16/2016	2:29 PM	21.52	21.53	21.49	21.51	10328
8/16/2016	2:30 PM	21.53	21.53	21.51	21.51	6217
8/16/2016	2:31 PM	21.54	21.55	21.52	21.53	12199
8/16/2016	2:32 PM	21.52	21.53	21.5	21.53	10030
8/16/2016	2:33 PM	21.53	21.54	21.52	21.52	12200
8/16/2016	2:34 PM	21.53	21.55	21.525	21.53	7220
8/16/2016	2:35 PM	21.55	21.55	21.52	21.53	7400
8/16/2016	2:36 PM	21.515	21.54	21.5	21.54	7962
8/16/2016	2:37 PM	21.435	21.51	21.43	21.51	14725
8/16/2016	2:38 PM	21.38	21.46	21.37	21.435	35233
8/16/2016	2:39 PM	21.37	21.41	21.35	21.37	16800
8/16/2016	2:40 PM	21.38	21.38	21.35	21.37	16715
8/16/2016	2:41 PM	21.38	21.43	21.375	21.39	14245
8/16/2016	2:42 PM	21.41	21.41	21.385	21.385	5614
8/16/2016	2:43 PM	21.4	21.44	21.395	21.4	11930
8/16/2016	2:44 PM	21.37	21.395	21.35	21.395	22152
8/16/2016	2:45 PM	21.36	21.42	21.34	21.37	29910
8/16/2016	2:46 PM	21.36	21.37	21.36	21.37	14334
8/16/2016	2:47 PM	21.38	21.38	21.35	21.35	6925
8/16/2016	2:48 PM	21.38	21.385	21.375	21.38	9875
8/16/2016	2:49 PM	21.4	21.41	21.375	21.375	7645
8/16/2016	2:50 PM	21.26	21.4	21.245	21.4	37637
8/16/2016	2:51 PM	21.27	21.27	21.245	21.25	7236
8/16/2016	2:52 PM	21.29	21.29	21.26	21.26	5150
8/16/2016	2:53 PM	21.28	21.3	21.27	21.28	4600
8/16/2016	2:54 PM	21.151	21.28	21.15	21.28	42180
8/16/2016	2:55 PM	21.14	21.16	21.115	21.15	26071
8/16/2016	2:56 PM	21.231	21.25	21.145	21.145	33674
8/16/2016	2:57 PM	21.25	21.26	21.21	21.24	13864
8/16/2016	2:58 PM	21.22	21.25	21.22	21.25	3500
8/16/2016	2:59 PM	21.24	21.24	21.18	21.23	30100
8/16/2016	3:00 PM	21.24	21.25	21.18	21.235	12852
8/16/2016	3:01 PM	21.24	21.26	21.235	21.24	9519
8/16/2016	3:02 PM	21.24	21.25	21.24	21.25	1450
8/16/2016	3:03 PM	21.24	21.25	21.185	21.24	8289
8/16/2016	3:04 PM	21.27	21.28	21.25	21.25	4700
8/16/2016	3:05 PM	21.24	21.26	21.24	21.26	4848
8/16/2016	3:06 PM	21.23	21.24	21.19	21.24	11800
8/16/2016	3:07 PM	21.21	21.24	21.19	21.24	14002
8/16/2016	3:08 PM	21.22	21.23	21.175	21.23	13400
8/16/2016	3:09 PM	21.23	21.23	21.19	21.21	9534
8/16/2016	3:10 PM	21.25	21.26	21.22	21.22	11200
8/16/2016	3:11 PM	21.28	21.28	21.25	21.25	10164
8/16/2016	3:12 PM	21.27	21.28	21.25	21.28	2585
8/16/2016	3:13 PM	21.27	21.28	21.255	21.27	10392
8/16/2016	3:14 PM	21.28	21.285	21.27	21.27	7228
8/16/2016	3:15 PM	21.26	21.29	21.25	21.28	6212
8/16/2016	3:16 PM	21.26	21.28	21.255	21.26	2638
8/16/2016	3:17 PM	21.28	21.28	21.26	21.26	4900
8/16/2016	3:18 PM	21.25	21.28	21.25	21.28	3919
8/16/2016	3:19 PM	21.28	21.29	21.25	21.26	10377
8/16/2016	3:20 PM	21.245	21.275	21.245	21.275	3138
8/16/2016	3:21 PM	21.22	21.245	21.22	21.245	7100
8/16/2016	3:22 PM	21.16	21.245	21.16	21.225	17297
8/16/2016	3:23 PM	21.16	21.18	21.15	21.15	4832
8/16/2016	3:24 PM	21.14	21.17	21.14	21.17	8300
8/16/2016	3:25 PM	21.2	21.23	21.15	21.15	20800
8/16/2016	3:26 PM	21.24	21.24	21.2	21.2	3400
8/16/2016	3:27 PM	21.24	21.27	21.24	21.25	12296
8/16/2016	3:28 PM	21.26	21.26	21.23	21.23	4200
8/16/2016	3:29 PM	21.25	21.25	21.24	21.25	3250
8/16/2016	3:30 PM	21.24	21.24	21.225	21.24	2880
8/16/2016	3:31 PM	21.22	21.25	21.22	21.245	8737
8/16/2016	3:32 PM	21.23	21.25	21.23	21.24	2800
8/16/2016	3:33 PM	21.22	21.22	21.21	21.22	800
8/16/2016	3:34 PM	21.22	21.24	21.215	21.22	3300
8/16/2016	3:35 PM	21.23	21.23	21.22	21.22	3455
8/16/2016	3:36 PM	21.245	21.25	21.23	21.23	3100
8/16/2016	3:37 PM	21.26	21.26	21.24	21.25	17143
8/16/2016	3:38 PM	21.26	21.27	21.245	21.265	7600
8/16/2016	3:39 PM	21.25	21.27	21.245	21.25	7350
8/16/2016	3:40 PM	21.25	21.25	21.235	21.25	10434
8/16/2016	3:41 PM	21.23	21.26	21.23	21.26	3690
8/16/2016	3:42 PM	21.21	21.24	21.21	21.23	4893
8/16/2016	3:43 PM	21.25	21.25	21.17	21.2	17580
8/16/2016	3:44 PM	21.24	21.25	21.21	21.24	9300
8/16/2016	3:45 PM	21.27	21.27	21.25	21.25	3268
8/16/2016	3:46 PM	21.25	21.27	21.25	21.26	5853
8/16/2016	3:47 PM	21.27	21.3	21.26	21.26	9604
8/16/2016	3:48 PM	21.25	21.28	21.24	21.28	24109
8/16/2016	3:49 PM	21.23	21.26	21.23	21.25	9688
8/16/2016	3:50 PM	21.29	21.29	21.24	21.24	17086
8/16/2016	3:51 PM	21.3	21.31	21.28	21.28	25274
8/16/2016	3:52 PM	21.33	21.33	21.285	21.29	6145
8/16/2016	3:53 PM	21.3	21.33	21.3	21.33	7029
8/16/2016	3:54 PM	21.32	21.32	21.3	21.31	10206
8/16/2016	3:55 PM	21.32	21.33	21.3	21.325	7966
8/16/2016	3:56 PM	21.401	21.41	21.32	21.32	22184
8/16/2016	3:57 PM	21.46	21.465	21.4	21.4	32247
8/16/2016	3:58 PM	21.42	21.455	21.4	21.45	15154
8/16/2016	3:59 PM	21.44	21.47	21.41	21.41	20683
8/16/2016	4:00 PM	21.45	21.45	21.4	21.44	74986
8/17/2016	9:31 AM	21.16	21.27	21.11	21.27	48433
8/17/2016	9:32 AM	21.19	21.2	21.15	21.16	55629
8/17/2016	9:33 AM	21.29	21.31	21.16	21.18	58951
8/17/2016	9:34 AM	21.18	21.37	21.15	21.29	78581
8/17/2016	9:35 AM	21.17	21.185	21.15	21.18	22029
8/17/2016	9:36 AM	21.27	21.28	21.12	21.17	42288
8/17/2016	9:37 AM	21.39	21.4	21.27	21.28	49018
8/17/2016	9:38 AM	21.38	21.4	21.35	21.39	29390
8/17/2016	9:39 AM	21.4	21.41	21.38	21.4	14922
8/17/2016	9:40 AM	21.5	21.54	21.415	21.42	65071
8/17/2016	9:41 AM	21.53	21.57	21.49	21.49	52725
8/17/2016	9:42 AM	21.55	21.56	21.53	21.54	11165
8/17/2016	9:43 AM	21.68	21.688	21.56	21.56	43073
8/17/2016	9:44 AM	21.66	21.7	21.66	21.68	19955
8/17/2016	9:45 AM	21.73	21.74	21.65	21.65	23829
8/17/2016	9:46 AM	21.65	21.73	21.65	21.72	27316
8/17/2016	9:47 AM	21.68	21.69	21.64	21.645	19805
8/17/2016	9:48 AM	21.79	21.79	21.65	21.68	36375
8/17/2016	9:49 AM	21.85	21.87	21.795	21.8	29843
8/17/2016	9:50 AM	21.83	21.86	21.81	21.86	20800
8/17/2016	9:51 AM	21.78	21.93	21.78	21.83	55430
8/17/2016	9:52 AM	21.83	21.83	21.766	21.78	21221
8/17/2016	9:53 AM	21.92	21.92	21.8	21.83	15882
8/17/2016	9:54 AM	21.93	21.95	21.91	21.92	32592
8/17/2016	9:55 AM	21.93	21.98	21.92	21.935	30842
8/17/2016	9:56 AM	22.07	22.1	21.94	21.94	53988
8/17/2016	9:57 AM	22.08	22.1	22.07	22.08	31187
8/17/2016	9:58 AM	22.2	22.2	22.08	22.08	38477
8/17/2016	9:59 AM	22.22	22.24	22.12	22.205	38972
8/17/2016	10:00 AM	22.35	22.35	22.17	22.23	47319
8/17/2016	10:01 AM	22.25	22.35	22.23	22.35	46021
8/17/2016	10:02 AM	22.29	22.3	22.23	22.24	14851
8/17/2016	10:03 AM	22.36	22.39	22.28	22.3	25402
8/17/2016	10:04 AM	22.3	22.37	22.26	22.36	51708
8/17/2016	10:05 AM	22.22	22.34	22.2	22.3	57696
8/17/2016	10:06 AM	22.25	22.31	22.21	22.23	37635
8/17/2016	10:07 AM	22.24	22.27	22.22	22.25	15517
8/17/2016	10:08 AM	22.2	22.24	22.18	22.235	39039
8/17/2016	10:09 AM	22.21	22.23	22.2	22.2	10941
8/17/2016	10:10 AM	22.25	22.28	22.23	22.24	13419
8/17/2016	10:11 AM	22.27	22.29	22.25	22.25	6491
8/17/2016	10:12 AM	22.24	22.27	22.22	22.27	13580
8/17/2016	10:13 AM	22.13	22.24	22.095	22.24	38696
8/17/2016	10:14 AM	22.08	22.18	22.08	22.125	44020
8/17/2016	10:15 AM	22.1	22.12	22.06	22.07	16350
8/17/2016	10:16 AM	22.12	22.13	22.1	22.1	7889
8/17/2016	10:17 AM	22.22	22.22	22.12	22.12	14189
8/17/2016	10:18 AM	22.12	22.21	22.1	22.21	32076
8/17/2016	10:19 AM	22.13	22.16	22.11	22.13	6200
8/17/2016	10:20 AM	22.12	22.16	22.12	22.13	7962
8/17/2016	10:21 AM	22.17	22.2	22.1	22.12	10558
8/17/2016	10:22 AM	22.14	22.22	22.12	22.18	21940
8/17/2016	10:23 AM	22.11	22.14	22.11	22.14	6950
8/17/2016	10:24 AM	22.08	22.12	22.08	22.11	13123
8/17/2016	10:25 AM	22.09	22.1	22.08	22.08	3231
8/17/2016	10:26 AM	22.11	22.13	22.1	22.1	5300
8/17/2016	10:27 AM	22.1	22.11	22.09	22.11	8450
8/17/2016	10:28 AM	22.1	22.1	22.08	22.09	8142
8/17/2016	10:29 AM	22.11	22.13	22.09	22.09	6563
8/17/2016	10:30 AM	22.03	22.11	22	22.11	23903
8/17/2016	10:31 AM	21.97	22.08	21.96	22.025	35284
8/17/2016	10:32 AM	21.85	21.98	21.84	21.97	36382
8/17/2016	10:33 AM	21.9	21.92	21.83	21.86	28422
8/17/2016	10:34 AM	21.84	21.89	21.83	21.89	32145
8/17/2016	10:35 AM	21.81	21.84	21.8	21.83	7850
8/17/2016	10:36 AM	21.81	21.82	21.78	21.8	11350
8/17/2016	10:37 AM	21.9	21.9	21.81	21.81	11726
8/17/2016	10:38 AM	21.9	21.92	21.85	21.9	15075
8/17/2016	10:39 AM	21.83	21.9	21.82	21.9	12500
8/17/2016	10:40 AM	21.95	21.96	21.82	21.82	17050
8/17/2016	10:41 AM	21.94	21.99	21.94	21.97	8590
8/17/2016	10:42 AM	22	22.01	21.94	21.95	10099
8/17/2016	10:43 AM	22.02	22.05	21.97	22	21850
8/17/2016	10:44 AM	22.09	22.09	21.98	22.01	12500
8/17/2016	10:45 AM	22.08	22.1	22.08	22.09	5332
8/17/2016	10:46 AM	22.04	22.08	22.04	22.08	6800
8/17/2016	10:47 AM	22.09	22.09	21.975	22.03	23121
8/17/2016	10:48 AM	22.04	22.1	21.99	22.1	18703
8/17/2016	10:49 AM	22.14	22.14	22.03	22.045	7722
8/17/2016	10:50 AM	22.11	22.13	22.08	22.13	9836
8/17/2016	10:51 AM	22.14	22.18	22.11	22.12	14714
8/17/2016	10:52 AM	22.11	22.16	22.1	22.15	10990
8/17/2016	10:53 AM	22.21	22.21	22.09	22.11	9257
8/17/2016	10:54 AM	22.15	22.2	22.12	22.2	16210
8/17/2016	10:55 AM	22.1	22.11	22.09	22.11	11532
8/17/2016	10:56 AM	22.11	22.15	22.09	22.12	36114
8/17/2016	10:57 AM	22.12	22.15	22.09	22.09	12327
8/17/2016	10:58 AM	22.08	22.14	22.08	22.12	6580
8/17/2016	10:59 AM	22.05	22.07	22.05	22.06	9474
8/17/2016	11:00 AM	22.01	22.06	21.97	22.06	15858
8/17/2016	11:01 AM	21.96	22.01	21.95	22	13300
8/17/2016	11:02 AM	21.87	21.96	21.86	21.96	21399
8/17/2016	11:03 AM	21.92	21.92	21.855	21.86	21845
8/17/2016	11:04 AM	21.96	21.96	21.92	21.92	22476
8/17/2016	11:05 AM	21.92	21.96	21.92	21.96	12306
8/17/2016	11:06 AM	21.95	21.96	21.91	21.93	18276
8/17/2016	11:07 AM	21.94	21.95	21.93	21.95	3767
8/17/2016	11:08 AM	21.94	21.94	21.92	21.94	7300
8/17/2016	11:09 AM	21.93	21.93	21.92	21.93	5125
8/17/2016	11:10 AM	21.9	21.93	21.9	21.92	4925
8/17/2016	11:11 AM	21.91	21.93	21.91	21.91	3383
8/17/2016	11:12 AM	21.95	21.96	21.91	21.91	15192
8/17/2016	11:13 AM	21.92	21.93	21.92	21.93	4800
8/17/2016	11:14 AM	21.92	21.93	21.91	21.93	2850
8/17/2016	11:15 AM	21.92	21.93	21.92	21.92	4005
8/17/2016	11:16 AM	21.87	21.91	21.87	21.91	9415
8/17/2016	11:17 AM	21.81	21.87	21.79	21.87	9700
8/17/2016	11:18 AM	21.79	21.8	21.78	21.8	9196
8/17/2016	11:19 AM	21.79	21.825	21.79	21.8	8150
8/17/2016	11:20 AM	21.69	21.79	21.69	21.79	38600
8/17/2016	11:21 AM	21.68	21.7	21.66	21.675	2000
8/17/2016	11:22 AM	21.77	21.79	21.69	21.71	16728
8/17/2016	11:23 AM	21.83	21.83	21.79	21.8	11449
8/17/2016	11:24 AM	21.84	21.85	21.82	21.82	8791
8/17/2016	11:25 AM	21.84	21.9	21.84	21.84	19743
8/17/2016	11:26 AM	21.83	21.88	21.83	21.85	8791
8/17/2016	11:27 AM	21.86	21.86	21.83	21.84	8278
8/17/2016	11:28 AM	21.91	21.92	21.84	21.85	9317
8/17/2016	11:29 AM	21.94	21.95	21.86	21.89	13658
8/17/2016	11:30 AM	21.98	22.03	21.949	21.96	27484
8/17/2016	11:31 AM	21.95	21.99	21.95	21.98	7897
8/17/2016	11:32 AM	21.99	22.06	21.95	21.95	26513
8/17/2016	11:33 AM	22.02	22.04	21.975	21.98	10742
8/17/2016	11:34 AM	22.06	22.07	22.02	22.02	9729
8/17/2016	11:35 AM	22.06	22.07	22.02	22.07	13858
8/17/2016	11:36 AM	22.09	22.09	22.06	22.08	9290
8/17/2016	11:37 AM	22.07	22.1	22.07	22.09	10906
8/17/2016	11:38 AM	22.08	22.08	22.05	22.07	10850
8/17/2016	11:39 AM	22.15	22.19	22.08	22.08	44439
8/17/2016	11:40 AM	22.12	22.18	22.12	22.15	16174
8/17/2016	11:41 AM	22.12	22.18	22.11	22.135	13488
8/17/2016	11:42 AM	22.13	22.17	22.13	22.15	11774
8/17/2016	11:43 AM	22.12	22.14	22.115	22.115	5534
8/17/2016	11:44 AM	22.1	22.11	22.09	22.11	8743
8/17/2016	11:45 AM	22.08	22.12	22.08	22.12	3507
8/17/2016	11:46 AM	22.08	22.1	22.08	22.1	6746
8/17/2016	11:47 AM	22.055	22.09	22.05	22.08	10313
8/17/2016	11:48 AM	22.09	22.09	22.06	22.06	5650
8/17/2016	11:49 AM	22.09	22.1	22.08	22.1	8211
8/17/2016	11:50 AM	22.08	22.1	22.07	22.08	4826
8/17/2016	11:51 AM	22.06	22.08	22.05	22.08	11445
8/17/2016	11:52 AM	22.08	22.09	22.065	22.065	2791
8/17/2016	11:53 AM	22.06	22.1	22.05	22.09	3518
8/17/2016	11:54 AM	22.08	22.09	22.06	22.06	2791
8/17/2016	11:55 AM	22.09	22.1	22.08	22.08	2669
8/17/2016	11:56 AM	22.08	22.1	22.08	22.1	909
8/17/2016	11:57 AM	22.09	22.13	22.09	22.1	8110
8/17/2016	11:58 AM	22.12	22.12	22.09	22.09	3619
8/17/2016	11:59 AM	22.12	22.14	22.09	22.11	9363
8/17/2016	12:00 PM	22.15	22.15	22.12	22.13	4389
8/17/2016	12:01 PM	22.12	22.18	22.12	22.15	15708
8/17/2016	12:02 PM	22.17	22.18	22.16	22.16	4090
8/17/2016	12:03 PM	22.17	22.19	22.16	22.19	4590
8/17/2016	12:04 PM	22.13	22.18	22.13	22.18	3200
8/17/2016	12:05 PM	22.14	22.18	22.11	22.12	5400
8/17/2016	12:06 PM	22.13	22.15	22.12	22.14	1900
8/17/2016	12:07 PM	22.17	22.17	22.16	22.17	1300
8/17/2016	12:08 PM	22.12	22.16	22.12	22.16	2624
8/17/2016	12:09 PM	22.11	22.12	22.1	22.11	2610
8/17/2016	12:10 PM	22.08	22.1	22.06	22.1	14720
8/17/2016	12:11 PM	22.06	22.09	22.06	22.08	2000
8/17/2016	12:12 PM	22.08	22.08	22.05	22.06	2600
8/17/2016	12:13 PM	22.07	22.09	22.06	22.08	2500
8/17/2016	12:14 PM	21.95	22.06	21.95	22.06	23853
8/17/2016	12:15 PM	21.94	21.96	21.93	21.95	9616
8/17/2016	12:16 PM	21.97	21.97	21.92	21.94	8839
8/17/2016	12:17 PM	21.94	21.96	21.94	21.95	9086
8/17/2016	12:18 PM	21.96	21.96	21.94	21.94	4245
8/17/2016	12:19 PM	21.95	21.96	21.95	21.96	5200
8/17/2016	12:20 PM	21.97	21.98	21.96	21.96	2500
8/17/2016	12:21 PM	21.95	21.97	21.95	21.97	7000
8/17/2016	12:22 PM	21.95	21.97	21.93	21.95	7618
8/17/2016	12:23 PM	21.95	21.96	21.94	21.94	2081
8/17/2016	12:24 PM	21.9	21.94	21.9	21.94	2900
8/17/2016	12:25 PM	21.76	21.9	21.76	21.9	45067
8/17/2016	12:26 PM	21.77	21.78	21.76	21.76	11775
8/17/2016	12:27 PM	21.765	21.77	21.75	21.76	15642
8/17/2016	12:28 PM	21.68	21.76	21.68	21.76	30575
8/17/2016	12:29 PM	21.68	21.69	21.67	21.67	2700
8/17/2016	12:30 PM	21.66	21.69	21.65	21.69	11378
8/17/2016	12:31 PM	21.67	21.67	21.63	21.65	11586
8/17/2016	12:32 PM	21.64	21.67	21.63	21.67	9036
8/17/2016	12:33 PM	21.64	21.66	21.64	21.64	8793
8/17/2016	12:34 PM	21.65	21.66	21.65	21.65	7248
8/17/2016	12:35 PM	21.67	21.68	21.67	21.67	4800
8/17/2016	12:36 PM	21.69	21.69	21.65	21.66	6622
8/17/2016	12:37 PM	21.67	21.68	21.67	21.68	2305
8/17/2016	12:38 PM	21.7	21.7	21.66	21.66	7380
8/17/2016	12:39 PM	21.69	21.71	21.69	21.7	6080
8/17/2016	12:40 PM	21.7	21.7	21.68	21.689	3100
8/17/2016	12:41 PM	21.71	21.73	21.69	21.7	6290
8/17/2016	12:42 PM	21.72	21.73	21.71	21.71	4893
8/17/2016	12:43 PM	21.72	21.72	21.71	21.72	4996
8/17/2016	12:44 PM	21.69	21.7	21.69	21.7	1243
8/17/2016	12:45 PM	21.69	21.7	21.69	21.69	2500
8/17/2016	12:46 PM	21.5	21.67	21.49	21.67	53346
8/17/2016	12:47 PM	21.49	21.53	21.49	21.5	11789
8/17/2016	12:48 PM	21.49	21.49	21.39	21.49	38481
8/17/2016	12:49 PM	21.43	21.47	21.43	21.45	9852
8/17/2016	12:50 PM	21.34	21.42	21.34	21.42	24490
8/17/2016	12:51 PM	21.35	21.36	21.26	21.35	18642
8/17/2016	12:52 PM	21.35	21.36	21.3	21.35	7650
8/17/2016	12:53 PM	21.35	21.375	21.32	21.36	21582
8/17/2016	12:54 PM	21.38	21.39	21.36	21.37	3320
8/17/2016	12:55 PM	21.36	21.38	21.35	21.38	16162
8/17/2016	12:56 PM	21.28	21.34	21.28	21.33	8250
8/17/2016	12:57 PM	21.28	21.3	21.28	21.29	17016
8/17/2016	12:58 PM	21.34	21.36	21.26	21.26	14567
8/17/2016	12:59 PM	21.39	21.4	21.34	21.34	8963
8/17/2016	1:00 PM	21.41	21.42	21.39	21.41	11100
8/17/2016	1:01 PM	21.39	21.41	21.36	21.4	18500
8/17/2016	1:02 PM	21.37	21.38	21.36	21.37	2597
8/17/2016	1:03 PM	21.35	21.38	21.35	21.37	2500
8/17/2016	1:04 PM	21.37	21.37	21.33	21.35	17250
8/17/2016	1:05 PM	21.39	21.39	21.35	21.36	5300
8/17/2016	1:06 PM	21.38	21.39	21.38	21.39	1400
8/17/2016	1:07 PM	21.37	21.37	21.35	21.37	4550
8/17/2016	1:08 PM	21.39	21.41	21.37	21.37	5700
8/17/2016	1:09 PM	21.4	21.4	21.4	21.4	1900
8/17/2016	1:10 PM	21.37	21.39	21.37	21.39	11056
8/17/2016	1:11 PM	21.35	21.38	21.35	21.38	4200
8/17/2016	1:12 PM	21.36	21.38	21.36	21.36	3950
8/17/2016	1:13 PM	21.36	21.37	21.36	21.36	4500
8/17/2016	1:14 PM	21.37	21.38	21.36	21.36	3171
8/17/2016	1:15 PM	21.34	21.36	21.34	21.36	11121
8/17/2016	1:16 PM	21.33	21.35	21.33	21.34	5000
8/17/2016	1:17 PM	21.33	21.33	21.33	21.33	1100
8/17/2016	1:18 PM	21.25	21.32	21.24	21.32	22373
8/17/2016	1:19 PM	21.26	21.28	21.26	21.26	10700
8/17/2016	1:20 PM	21.27	21.33	21.26	21.26	9324
8/17/2016	1:21 PM	21.27	21.28	21.26	21.28	2300
8/17/2016	1:22 PM	21.26	21.26	21.25	21.25	7675
8/17/2016	1:23 PM	21.24	21.25	21.23	21.25	7201
8/17/2016	1:24 PM	21.25	21.26	21.24	21.24	6714
8/17/2016	1:25 PM	21.275	21.32	21.26	21.26	18560
8/17/2016	1:26 PM	21.26	21.29	21.26	21.28	2600
8/17/2016	1:27 PM	21.25	21.26	21.24	21.25	16089
8/17/2016	1:28 PM	21.24	21.26	21.24	21.25	5800
8/17/2016	1:29 PM	21.21	21.23	21.2	21.23	18600
8/17/2016	1:30 PM	21.22	21.22	21.2	21.2	5900
8/17/2016	1:31 PM	21.2	21.22	21.19	21.21	6405
8/17/2016	1:32 PM	21.13	21.19	21.11	21.19	13700
8/17/2016	1:33 PM	21.13	21.13	21.13	21.13	4135
8/17/2016	1:34 PM	21.12	21.14	21.12	21.13	2900
8/17/2016	1:35 PM	21.13	21.13	21.12	21.12	3300
8/17/2016	1:36 PM	21.12	21.14	21.12	21.12	7634
8/17/2016	1:37 PM	21.12	21.13	21.12	21.12	5913
8/17/2016	1:38 PM	21.04	21.12	21.04	21.12	13420
8/17/2016	1:39 PM	21	21.03	20.97	21.02	27975
8/17/2016	1:40 PM	20.99	21	20.97	20.995	8188
8/17/2016	1:41 PM	20.97	20.98	20.94	20.96	12130
8/17/2016	1:42 PM	21	21	20.97	20.97	20117
8/17/2016	1:43 PM	21	21	20.986	20.99	12325
8/17/2016	1:44 PM	20.98	21.01	20.96	21.01	5975
8/17/2016	1:45 PM	21.01	21.01	20.98	20.99	8300
8/17/2016	1:46 PM	21.01	21.03	20.99	20.99	6156
8/17/2016	1:47 PM	21.01	21.03	20.99	21	3200
8/17/2016	1:48 PM	21.05	21.08	21	21	10253
8/17/2016	1:49 PM	21.06	21.07	21.01	21.04	13700
8/17/2016	1:50 PM	21.1	21.12	21.04	21.07	14400
8/17/2016	1:51 PM	21.1	21.13	21.1	21.1	2800
8/17/2016	1:52 PM	21.1	21.11	21.09	21.1	7850
8/17/2016	1:53 PM	21.11	21.12	21.11	21.11	1300
8/17/2016	1:54 PM	21.13	21.13	21.1	21.1	3000
8/17/2016	1:55 PM	21.13	21.2	21.12	21.135	22159
8/17/2016	1:56 PM	21.22	21.23	21.14	21.14	10995
8/17/2016	1:57 PM	21.21	21.25	21.21	21.23	3200
8/17/2016	1:58 PM	21.23	21.23	21.22	21.22	3400
8/17/2016	1:59 PM	21.27	21.27	21.22	21.22	14750
8/17/2016	2:00 PM	21.27	21.35	21.26	21.27	22222
8/17/2016	2:01 PM	21.542	21.542	21.25	21.32	49821
8/17/2016	2:02 PM	21.18	21.57	21.13	21.55	50523
8/17/2016	2:03 PM	21.3	21.38	21.2	21.2	63464
8/17/2016	2:04 PM	21.25	21.34	21.22	21.3	19507
8/17/2016	2:05 PM	21.03	21.25	20.94	21.25	42822
8/17/2016	2:06 PM	21.06	21.13	21	21.05	40239
8/17/2016	2:07 PM	21	21.08	20.995	21.08	25836
8/17/2016	2:08 PM	20.87	20.99	20.79	20.99	70235
8/17/2016	2:09 PM	20.84	20.92	20.84	20.86	22050
8/17/2016	2:10 PM	20.87	20.91	20.81	20.81	14119
8/17/2016	2:11 PM	20.82	20.85	20.76	20.85	23132
8/17/2016	2:12 PM	20.81	20.84	20.79	20.81	13136
8/17/2016	2:13 PM	20.65	20.81	20.63	20.81	57020
8/17/2016	2:14 PM	20.54	20.65	20.53	20.64	53552
8/17/2016	2:15 PM	20.57	20.58	20.51	20.54	13542
8/17/2016	2:16 PM	20.58	20.58	20.53	20.56	20132
8/17/2016	2:17 PM	20.72	20.74	20.59	20.59	38993
8/17/2016	2:18 PM	20.67	20.73	20.67	20.72	7450
8/17/2016	2:19 PM	20.74	20.79	20.67	20.68	37546
8/17/2016	2:20 PM	20.69	20.72	20.66	20.71	7350
8/17/2016	2:21 PM	20.7	20.72	20.59	20.67	19340
8/17/2016	2:22 PM	20.74	20.76	20.7	20.7	12525
8/17/2016	2:23 PM	20.79	20.79	20.7	20.75	11350
8/17/2016	2:24 PM	20.88	20.9	20.75	20.8	35270
8/17/2016	2:25 PM	20.8	20.86	20.8	20.86	11752
8/17/2016	2:26 PM	20.78	20.83	20.74	20.82	10029
8/17/2016	2:27 PM	20.61	20.8	20.58	20.79	39490
8/17/2016	2:28 PM	20.57	20.66	20.57	20.61	36771
8/17/2016	2:29 PM	20.64	20.7	20.56	20.56	32582
8/17/2016	2:30 PM	20.63	20.68	20.61	20.62	13213
8/17/2016	2:31 PM	20.85	20.85	20.64	20.64	44680
8/17/2016	2:32 PM	20.76	20.84	20.76	20.84	23128
8/17/2016	2:33 PM	20.69	20.77	20.68	20.76	9071
8/17/2016	2:34 PM	20.68	20.71	20.66	20.69	9799
8/17/2016	2:35 PM	20.67	20.7	20.67	20.67	5250
8/17/2016	2:36 PM	20.71	20.71	20.65	20.68	16693
8/17/2016	2:37 PM	20.73	20.75	20.7	20.7	9128
8/17/2016	2:38 PM	20.58	20.705	20.57	20.705	17325
8/17/2016	2:39 PM	20.6	20.61	20.56	20.57	8389
8/17/2016	2:40 PM	20.65	20.65	20.57	20.59	8752
8/17/2016	2:41 PM	20.67	20.68	20.62	20.64	6454
8/17/2016	2:42 PM	20.61	20.67	20.58	20.67	11122
8/17/2016	2:43 PM	20.6	20.6	20.57	20.59	4782
8/17/2016	2:44 PM	20.6	20.64	20.55	20.59	15110
8/17/2016	2:45 PM	20.7	20.71	20.6	20.6	20529
8/17/2016	2:46 PM	20.59	20.719	20.58	20.71	15345
8/17/2016	2:47 PM	20.56	20.61	20.56	20.59	4500
8/17/2016	2:48 PM	20.53	20.62	20.52	20.57	35732
8/17/2016	2:49 PM	20.57	20.59	20.51	20.53	20927
8/17/2016	2:50 PM	20.56	20.6	20.56	20.59	1400
8/17/2016	2:51 PM	20.6	20.6	20.55	20.55	8300
8/17/2016	2:52 PM	20.68	20.68	20.58	20.59	14906
8/17/2016	2:53 PM	20.69	20.72	20.67	20.67	13000
8/17/2016	2:54 PM	20.66	20.69	20.61	20.69	9606
8/17/2016	2:55 PM	20.59	20.68	20.57	20.68	6300
8/17/2016	2:56 PM	20.56	20.59	20.54	20.58	20817
8/17/2016	2:57 PM	20.58	20.6	20.55	20.56	10800
8/17/2016	2:58 PM	20.56	20.63	20.56	20.58	3150
8/17/2016	2:59 PM	20.56	20.6	20.55	20.57	8469
8/17/2016	3:00 PM	20.57	20.59	20.54	20.55	9531
8/17/2016	3:01 PM	20.56	20.59	20.54	20.55	11950
8/17/2016	3:02 PM	20.58	20.6	20.55	20.56	6612
8/17/2016	3:03 PM	20.61	20.65	20.59	20.59	20190
8/17/2016	3:04 PM	20.66	20.66	20.587	20.619	16791
8/17/2016	3:05 PM	20.61	20.65	20.58	20.65	30096
8/17/2016	3:06 PM	20.6	20.61	20.58	20.58	6000
8/17/2016	3:07 PM	20.58	20.61	20.57	20.61	4050
8/17/2016	3:08 PM	20.59	20.59	20.56	20.57	7829
8/17/2016	3:09 PM	20.63	20.66	20.59	20.59	21191
8/17/2016	3:10 PM	20.67	20.68	20.61	20.62	22085
8/17/2016	3:11 PM	20.65	20.68	20.6	20.67	22457
8/17/2016	3:12 PM	20.67	20.7	20.63	20.64	11350
8/17/2016	3:13 PM	20.68	20.68	20.61	20.66	12566
8/17/2016	3:14 PM	20.68	20.7	20.61	20.677	15011
8/17/2016	3:15 PM	20.67	20.67	20.66	20.67	3152
8/17/2016	3:16 PM	20.68	20.68	20.65	20.68	12443
8/17/2016	3:17 PM	20.71	20.71	20.67	20.69	15310
8/17/2016	3:18 PM	20.69	20.74	20.69	20.72	14015
8/17/2016	3:19 PM	20.63	20.68	20.61	20.68	54047
8/17/2016	3:20 PM	20.61	20.64	20.593	20.63	32000
8/17/2016	3:21 PM	20.67	20.67	20.62	20.62	5000
8/17/2016	3:22 PM	20.59	20.66	20.58	20.66	7011
8/17/2016	3:23 PM	20.58	20.62	20.56	20.6	8817
8/17/2016	3:24 PM	20.58	20.61	20.58	20.59	3887
8/17/2016	3:25 PM	20.57	20.58	20.55	20.58	6400
8/17/2016	3:26 PM	20.47	20.56	20.47	20.56	75034
8/17/2016	3:27 PM	20.4	20.46	20.395	20.46	44798
8/17/2016	3:28 PM	20.44	20.44	20.37	20.39	15445
8/17/2016	3:29 PM	20.41	20.45	20.41	20.44	10729
8/17/2016	3:30 PM	20.41	20.49	20.4	20.4	16267
8/17/2016	3:31 PM	20.47	20.49	20.38	20.39	20576
8/17/2016	3:32 PM	20.45	20.46	20.44	20.45	4050
8/17/2016	3:33 PM	20.43	20.46	20.43	20.44	19089
8/17/2016	3:34 PM	20.42	20.45	20.42	20.44	6985
8/17/2016	3:35 PM	20.42	20.44	20.42	20.43	7550
8/17/2016	3:36 PM	20.43	20.48	20.42	20.42	14611
8/17/2016	3:37 PM	20.43	20.45	20.43	20.43	6293
8/17/2016	3:38 PM	20.29	20.455	20.29	20.43	47523
8/17/2016	3:39 PM	20.3	20.33	20.29	20.29	17686
8/17/2016	3:40 PM	20.29	20.32	20.29	20.31	9277
8/17/2016	3:41 PM	20.3	20.33	20.28	20.29	11000
8/17/2016	3:42 PM	20.3	20.315	20.3	20.31	11740
8/17/2016	3:43 PM	20.29	20.33	20.28	20.32	19698
8/17/2016	3:44 PM	20.3	20.3	20.27	20.29	14218
8/17/2016	3:45 PM	20.27	20.31	20.26	20.31	12400
8/17/2016	3:46 PM	20.27	20.289	20.25	20.27	47495
8/17/2016	3:47 PM	20.236	20.28	20.23	20.27	10767
8/17/2016	3:48 PM	20.16	20.24	20.15	20.235	43264
8/17/2016	3:49 PM	20.18	20.22	20.15	20.16	25381
8/17/2016	3:50 PM	20.22	20.25	20.185	20.19	15059
8/17/2016	3:51 PM	20.18	20.22	20.14	20.22	51671
8/17/2016	3:52 PM	20.25	20.27	20.19	20.2	29295
8/17/2016	3:53 PM	20.28	20.31	20.26	20.27	17957
8/17/2016	3:54 PM	20.28	20.32	20.27	20.29	7900
8/17/2016	3:55 PM	20.28	20.29	20.26	20.28	25500
8/17/2016	3:56 PM	20.329	20.329	20.29	20.29	21665
8/17/2016	3:57 PM	20.406	20.406	20.315	20.32	40415
8/17/2016	3:58 PM	20.31	20.41	20.28	20.4	28238
8/17/2016	3:59 PM	20.28	20.33	20.27	20.32	23760
8/17/2016	4:00 PM	20.26	20.3	20.26	20.28	85964
8/18/2016	9:31 AM	20.34	20.5	20.28	20.48	13281
8/18/2016	9:32 AM	20.34	20.4	20.29	20.32	21966
8/18/2016	9:33 AM	20.34	20.36	20.24	20.36	14377
8/18/2016	9:34 AM	20.32	20.36	20.29	20.32	11221
8/18/2016	9:35 AM	20.38	20.39	20.33	20.34	13012
8/18/2016	9:36 AM	20.34	20.37	20.31	20.36	12150
8/18/2016	9:37 AM	20.34	20.39	20.33	20.35	4232
8/18/2016	9:43 AM	20.57	20.6	20.54	20.57	9300
8/18/2016	9:44 AM	20.64	20.64	20.575	20.575	6600
8/18/2016	9:45 AM	20.66	20.68	20.57	20.6	4850
8/18/2016	9:46 AM	20.61	20.68	20.61	20.67	5757
8/18/2016	9:47 AM	20.67	20.77	20.61	20.62	15990
8/18/2016	9:48 AM	20.64	20.7	20.64	20.67	6400
8/18/2016	9:49 AM	20.6	20.62	20.55	20.62	26700
8/18/2016	9:50 AM	20.59	20.61	20.56	20.6	13100
8/18/2016	9:51 AM	20.66	20.67	20.56	20.56	10867
8/18/2016	9:52 AM	20.69	20.69	20.61	20.65	10999
8/18/2016	9:53 AM	20.63	20.695	20.63	20.695	5773
8/18/2016	9:54 AM	20.69	20.69	20.61	20.61	7970
8/18/2016	9:55 AM	20.65	20.68	20.63	20.68	5112
8/18/2016	9:56 AM	20.6	20.68	20.57	20.64	15046
8/18/2016	9:57 AM	20.49	20.58	20.49	20.58	16796
8/18/2016	9:58 AM	20.43	20.48	20.4	20.47	27637
8/18/2016	9:59 AM	20.44	20.45	20.4	20.41	6950
8/18/2016	10:00 AM	20.42	20.43	20.4	20.43	10812
8/18/2016	10:01 AM	20.42	20.435	20.4	20.4	8450
8/18/2016	10:02 AM	20.44	20.48	20.4	20.4	22348
8/18/2016	10:03 AM	20.3	20.41	20.28	20.41	40608
8/18/2016	10:04 AM	20.26	20.3	20.25	20.29	7692
8/18/2016	10:05 AM	20.15	20.24	20.13	20.24	11150
8/18/2016	10:06 AM	20.16	20.17	20.11	20.15	32259
8/18/2016	10:07 AM	20.15	20.18	20.15	20.15	29040
8/18/2016	10:08 AM	20.17	20.22	20.15	20.15	18583
8/18/2016	10:09 AM	20.18	20.2	20.15	20.17	18104
8/18/2016	10:10 AM	20.27	20.29	20.19	20.19	26307
8/18/2016	10:11 AM	20.26	20.27	20.18	20.26	20453
8/18/2016	10:12 AM	20.16	20.26	20.15	20.26	13863
8/18/2016	10:13 AM	20.19	20.19	20.14	20.17	3448
8/18/2016	10:14 AM	20.14	20.23	20.12	20.21	13750
8/18/2016	10:15 AM	20.17	20.17	20.13	20.14	9700
8/18/2016	10:16 AM	20.14	20.15	20.13	20.14	4900
8/18/2016	10:17 AM	20.06	20.12	20.03	20.12	32825
8/18/2016	10:18 AM	20.03	20.07	20.03	20.05	10033
8/18/2016	10:19 AM	20.03	20.05	20.02	20.03	11300
8/18/2016	10:20 AM	20.02	20.05	20.01	20.03	7400
8/18/2016	10:21 AM	19.95	20.01	19.92	20.01	60755
8/18/2016	10:22 AM	19.97	19.98	19.93	19.94	20561
8/18/2016	10:23 AM	20.01	20.02	19.99	19.99	5770
8/18/2016	10:24 AM	20.01	20.04	19.96	20.02	20696
8/18/2016	10:25 AM	20.03	20.04	20.01	20.02	7226
8/18/2016	10:26 AM	20.055	20.085	20.04	20.04	34823
8/18/2016	10:27 AM	20.08	20.08	20.05	20.06	11072
8/18/2016	10:28 AM	20.03	20.1	20.03	20.08	11550
8/18/2016	10:29 AM	19.996	20.04	19.98	20.03	5320
8/18/2016	10:30 AM	19.99	20.01	19.97	20.01	13091
8/18/2016	10:31 AM	19.81	19.99	19.8	19.99	51320
8/18/2016	10:32 AM	19.78	19.85	19.78	19.83	27209
8/18/2016	10:33 AM	19.78	19.8	19.74	19.77	33383
8/18/2016	10:34 AM	19.79	19.81	19.76	19.81	4400
8/18/2016	10:35 AM	19.77	19.78	19.77	19.78	10924
8/18/2016	10:36 AM	19.86	19.86	19.76	19.76	23488
8/18/2016	10:37 AM	19.78	19.88	19.77	19.87	15317
8/18/2016	10:38 AM	19.82	19.85	19.77	19.77	10912
8/18/2016	10:39 AM	19.77	19.81	19.76	19.81	10250
8/18/2016	10:40 AM	19.75	19.76	19.74	19.76	11729
8/18/2016	10:41 AM	19.81	19.83	19.77	19.79	17734
8/18/2016	10:42 AM	19.79	19.83	19.77	19.82	10965
8/18/2016	10:43 AM	19.78	19.82	19.76	19.79	15863
8/18/2016	10:44 AM	19.8	19.81	19.77	19.78	14849
8/18/2016	10:45 AM	19.79	19.81	19.78	19.78	5700
8/18/2016	10:46 AM	19.83	19.84	19.78	19.8	10100
8/18/2016	10:47 AM	19.8	19.85	19.77	19.836	21280
8/18/2016	10:48 AM	19.81	19.87	19.8	19.8	27894
8/18/2016	10:49 AM	19.86	19.86	19.82	19.83	3320
8/18/2016	10:50 AM	19.84	19.86	19.84	19.85	11628
8/18/2016	10:51 AM	19.84	19.84	19.78	19.83	12802
8/18/2016	10:52 AM	19.79	19.83	19.77	19.83	19978
8/18/2016	10:53 AM	19.82	19.82	19.77	19.77	7712
8/18/2016	10:54 AM	19.81	19.83	19.8	19.8	1750
8/18/2016	10:55 AM	19.84	19.88	19.84	19.84	8798
8/18/2016	10:56 AM	19.78	19.83	19.78	19.83	17150
8/18/2016	10:57 AM	19.74	19.78	19.71	19.78	26980
8/18/2016	10:58 AM	19.7	19.75	19.7	19.74	9206
8/18/2016	10:59 AM	19.74	19.74	19.68	19.68	5677
8/18/2016	11:00 AM	19.72	19.73	19.71	19.73	2855
8/18/2016	11:01 AM	19.74	19.75	19.73	19.73	6033
8/18/2016	11:02 AM	19.74	19.74	19.72	19.72	2500
8/18/2016	11:03 AM	19.78	19.79	19.75	19.75	5162
8/18/2016	11:04 AM	19.86	19.87	19.78	19.78	23904
8/18/2016	11:05 AM	19.87	19.87	19.847	19.85	3734
8/18/2016	11:06 AM	19.88	19.89	19.87	19.87	9194
8/18/2016	11:07 AM	19.91	19.91	19.89	19.89	7900
8/18/2016	11:08 AM	19.9	19.9	19.88	19.9	9270
8/18/2016	11:09 AM	19.91	19.92	19.9	19.92	2150
8/18/2016	11:10 AM	19.9	19.93	19.9	19.92	14400
8/18/2016	11:11 AM	19.98	19.98	19.91	19.91	28801
8/18/2016	11:12 AM	19.99	20.05	19.98	19.98	9420
8/18/2016	11:13 AM	19.98	20	19.98	20	6400
8/18/2016	11:14 AM	19.99	20.01	19.98	19.98	8663
8/18/2016	11:15 AM	19.98	19.98	19.98	19.98	200
8/18/2016	11:16 AM	20.03	20.03	19.98	19.98	9432
8/18/2016	11:17 AM	20.02	20.04	20.02	20.04	4000
8/18/2016	11:18 AM	19.98	20.03	19.98	20.03	3332
8/18/2016	11:19 AM	20.01	20.02	19.99	19.99	3100
8/18/2016	11:20 AM	20.01	20.02	20.01	20.015	1700
8/18/2016	11:21 AM	20	20.01	20	20.01	17685
8/18/2016	11:22 AM	19.99	20	19.97	20	4147
8/18/2016	11:23 AM	19.97	19.99	19.97	19.99	1984
8/18/2016	11:24 AM	19.88	19.96	19.88	19.96	21999
8/18/2016	11:25 AM	19.86	19.87	19.86	19.86	3800
8/18/2016	11:26 AM	19.83	19.86	19.83	19.86	6417
8/18/2016	11:27 AM	19.76	19.83	19.76	19.83	25590
8/18/2016	11:28 AM	19.85	19.86	19.77	19.77	15184
8/18/2016	11:29 AM	19.85	19.85	19.85	19.85	900
8/18/2016	11:30 AM	19.77	19.82	19.77	19.82	12249
8/18/2016	11:31 AM	19.74	19.77	19.74	19.76	11180
8/18/2016	11:32 AM	19.75	19.76	19.75	19.75	10140
8/18/2016	11:33 AM	19.75	19.77	19.74	19.74	6229
8/18/2016	11:34 AM	19.77	19.78	19.77	19.77	3000
8/18/2016	11:35 AM	19.77	19.78	19.75	19.78	5850
8/18/2016	11:36 AM	19.77	19.78	19.77	19.77	2801
8/18/2016	11:37 AM	19.78	19.79	19.78	19.78	10813
8/18/2016	11:38 AM	19.78	19.78	19.78	19.78	1695
8/18/2016	11:39 AM	19.79	19.79	19.77	19.78	800
8/18/2016	11:40 AM	19.79	19.81	19.79	19.8	11351
8/18/2016	11:41 AM	19.8	19.8	19.78	19.8	2300
8/18/2016	11:42 AM	19.87	19.87	19.81	19.81	18658
8/18/2016	11:43 AM	19.89	19.89	19.86	19.87	6961
8/18/2016	11:44 AM	19.88	19.88	19.88	19.88	400
8/18/2016	11:45 AM	19.88	19.9	19.88	19.88	3700
8/18/2016	11:46 AM	19.88	19.88	19.87	19.87	7184
8/18/2016	11:47 AM	19.91	19.91	19.91	19.91	584
8/18/2016	11:48 AM	19.89	19.9	19.89	19.9	700
8/18/2016	11:49 AM	19.88	19.9	19.88	19.89	3946
8/18/2016	11:50 AM	19.89	19.89	19.85	19.87	4936
8/18/2016	11:51 AM	19.89	19.89	19.88	19.88	1300
8/18/2016	11:52 AM	19.91	19.91	19.9	19.9	4600
8/18/2016	11:53 AM	19.89	19.89	19.89	19.89	600
8/18/2016	11:54 AM	19.91	19.91	19.9	19.9	1310
8/18/2016	11:55 AM	19.98	19.99	19.91	19.91	9952
8/18/2016	11:56 AM	20.03	20.03	19.99	19.99	6137
8/18/2016	11:57 AM	20.04	20.04	20	20.03	3990
8/18/2016	11:58 AM	20	20.03	20	20.02	2617
8/18/2016	11:59 AM	20.01	20.01	20	20	3600
8/18/2016	12:00 PM	20	20.02	20	20.02	2546
8/18/2016	12:01 PM	20.07	20.09	20.01	20.01	22307
8/18/2016	12:02 PM	20.05	20.08	20.04	20.07	16100
8/18/2016	12:03 PM	20.09	20.1	20.05	20.06	10800
8/18/2016	12:04 PM	20.16	20.16	20.1	20.1	6554
8/18/2016	12:05 PM	20.15	20.18	20.15	20.16	9700
8/18/2016	12:06 PM	20.15	20.17	20.15	20.16	2692
8/18/2016	12:07 PM	20.12	20.16	20.12	20.14	5473
8/18/2016	12:08 PM	20.131	20.131	20.091	20.13	16510
8/18/2016	12:09 PM	20.08	20.13	20.08	20.13	10692
8/18/2016	12:10 PM	20.12	20.13	20.1	20.1	4112
8/18/2016	12:11 PM	20.12	20.12	20.12	20.12	200
8/18/2016	12:12 PM	20.12	20.14	20.12	20.13	3022
8/18/2016	12:13 PM	20.13	20.13	20.11	20.12	2864
8/18/2016	12:14 PM	20.17	20.17	20.14	20.15	4518
8/18/2016	12:15 PM	20.14	20.18	20.14	20.18	11900
8/18/2016	12:16 PM	20.14	20.16	20.14	20.14	4100
8/18/2016	12:17 PM	20.12	20.14	20.12	20.13	2422
8/18/2016	12:19 PM	20.17	20.18	20.14	20.14	3500
8/18/2016	12:20 PM	20.18	20.18	20.17	20.17	800
8/18/2016	12:21 PM	20.26	20.28	20.18	20.18	29250
8/18/2016	12:22 PM	20.31	20.31	20.27	20.28	8836
8/18/2016	12:23 PM	20.27	20.3	20.265	20.3	5100
8/18/2016	12:24 PM	20.29	20.294	20.26	20.26	3600
8/18/2016	12:25 PM	20.29	20.31	20.28	20.28	8201
8/18/2016	12:26 PM	20.28	20.29	20.28	20.29	1500
8/18/2016	12:27 PM	20.29	20.3	20.26	20.26	2704
8/18/2016	12:28 PM	20.29	20.3	20.29	20.29	2677
8/18/2016	12:29 PM	20.28	20.29	20.28	20.29	4238
8/18/2016	12:30 PM	20.37	20.37	20.28	20.29	21566
8/18/2016	12:31 PM	20.43	20.43	20.36	20.375	40498
8/18/2016	12:32 PM	20.41	20.44	20.4	20.43	8159
8/18/2016	12:33 PM	20.41	20.42	20.41	20.41	8171
8/18/2016	12:34 PM	20.41	20.41	20.4	20.41	5974
8/18/2016	12:35 PM	20.41	20.427	20.4	20.4	8170
8/18/2016	12:36 PM	20.51	20.58	20.42	20.42	43221
8/18/2016	12:37 PM	20.5	20.52	20.41	20.51	26226
8/18/2016	12:38 PM	20.42	20.49	20.42	20.49	14051
8/18/2016	12:39 PM	20.41	20.42	20.39	20.41	25446
8/18/2016	12:40 PM	20.38	20.39	20.37	20.39	12158
8/18/2016	12:41 PM	20.38	20.39	20.37	20.385	8600
8/18/2016	12:42 PM	20.3	20.39	20.3	20.39	16780
8/18/2016	12:43 PM	20.28	20.3	20.27	20.3	25700
8/18/2016	12:44 PM	20.27	20.28	20.27	20.28	4100
8/18/2016	12:45 PM	20.25	20.27	20.24	20.27	11019
8/18/2016	12:46 PM	20.26	20.26	20.25	20.26	4085
8/18/2016	12:47 PM	20.28	20.28	20.26	20.27	6154
8/18/2016	12:48 PM	20.24	20.28	20.24	20.28	3400
8/18/2016	12:49 PM	20.21	20.24	20.18	20.23	25278
8/18/2016	12:50 PM	20.25	20.25	20.22	20.22	3937
8/18/2016	12:51 PM	20.23	20.26	20.23	20.26	1600
8/18/2016	12:52 PM	20.19	20.26	20.19	20.26	7200
8/18/2016	12:53 PM	20.23	20.24	20.21	20.21	2200
8/18/2016	12:54 PM	20.17	20.27	20.16	20.25	6465
8/18/2016	12:55 PM	20.17	20.17	20.15	20.17	3400
8/18/2016	12:56 PM	20.17	20.17	20.14	20.17	7631
8/18/2016	12:57 PM	20.21	20.21	20.16	20.16	7650
8/18/2016	12:58 PM	20.24	20.24	20.18	20.2	3710
8/18/2016	12:59 PM	20.25	20.26	20.25	20.25	748
8/18/2016	1:00 PM	20.24	20.27	20.23	20.27	1300
8/18/2016	1:01 PM	20.22	20.28	20.21	20.26	10447
8/18/2016	1:02 PM	20.24	20.24	20.21	20.21	2100
8/18/2016	1:03 PM	20.17	20.26	20.16	20.25	4805
8/18/2016	1:04 PM	20.2	20.23	20.2	20.2	6760
8/18/2016	1:05 PM	20.25	20.25	20.2	20.2	2600
8/18/2016	1:06 PM	20.24	20.27	20.24	20.25	2000
8/18/2016	1:07 PM	20.24	20.27	20.24	20.24	5747
8/18/2016	1:08 PM	20.26	20.26	20.25	20.25	2150
8/18/2016	1:09 PM	20.22	20.25	20.21	20.25	2850
8/18/2016	1:10 PM	20.22	20.22	20.19	20.21	6877
8/18/2016	1:11 PM	20.16	20.2	20.16	20.2	2900
8/18/2016	1:12 PM	20.09	20.141	20.08	20.14	8950
8/18/2016	1:13 PM	20.13	20.13	20.09	20.09	2360
8/18/2016	1:14 PM	20.09	20.13	20.06	20.13	4615
8/18/2016	1:15 PM	20.09	20.12	20.09	20.12	1000
8/18/2016	1:16 PM	20.1	20.13	20.1	20.13	1100
8/18/2016	1:17 PM	20.14	20.16	20.13	20.13	1600
8/18/2016	1:18 PM	20.12	20.13	20.12	20.12	2300
8/18/2016	1:19 PM	20.11	20.12	20.11	20.12	400
8/18/2016	1:20 PM	20.14	20.15	20.13	20.13	5000
8/18/2016	1:21 PM	20.12	20.12	20.11	20.12	600
8/18/2016	1:22 PM	20.08	20.13	20.07	20.13	5930
8/18/2016	1:23 PM	20.1	20.11	20.1	20.11	300
8/18/2016	1:24 PM	20.04	20.07	20.04	20.07	4500
8/18/2016	1:25 PM	20.1	20.1	20.05	20.05	8000
8/18/2016	1:26 PM	20.12	20.12	20.07	20.1	5500
8/18/2016	1:27 PM	20.14	20.14	20.11	20.12	3469
8/18/2016	1:28 PM	20.14	20.15	20.14	20.15	7186
8/18/2016	1:29 PM	20.15	20.15	20.15	20.15	1175
8/18/2016	1:30 PM	20.16	20.16	20.149	20.15	5850
8/18/2016	1:31 PM	20.14	20.14	20.13	20.14	800
8/18/2016	1:32 PM	20.06	20.14	20.05	20.14	14375
8/18/2016	1:33 PM	20.05	20.05	20.03	20.05	3950
8/18/2016	1:34 PM	20.05	20.05	20.05	20.05	100
8/18/2016	1:35 PM	20.1	20.11	20.05	20.07	9038
8/18/2016	1:36 PM	20.11	20.11	20.1	20.1	600
8/18/2016	1:37 PM	20.1	20.11	20.08	20.1	5000
8/18/2016	1:38 PM	20.09	20.11	20.09	20.11	800
8/18/2016	1:39 PM	20.05	20.1	20.05	20.08	8142
8/18/2016	1:40 PM	20.01	20.04	20.01	20.04	6756
8/18/2016	1:41 PM	20	20.01	20	20.01	6700
8/18/2016	1:42 PM	19.95	19.995	19.94	19.995	21350
8/18/2016	1:43 PM	19.95	19.95	19.93	19.93	2773
8/18/2016	1:44 PM	19.97	19.97	19.94	19.96	4795
8/18/2016	1:45 PM	19.94	19.98	19.94	19.98	2500
8/18/2016	1:46 PM	19.96	19.97	19.91	19.93	7450
8/18/2016	1:47 PM	19.98	19.98	19.96	19.96	733
8/18/2016	1:48 PM	20	20.02	20	20	3016
8/18/2016	1:49 PM	20	20.03	20	20.02	1400
8/18/2016	1:50 PM	20.05	20.05	20	20	900
8/18/2016	1:51 PM	20.02	20.05	20.01	20.045	1910
8/18/2016	1:52 PM	20.08	20.08	20.03	20.03	4100
8/18/2016	1:53 PM	20.04	20.1	20.03	20.08	24041
8/18/2016	1:54 PM	20.01	20.03	20.01	20.02	3500
8/18/2016	1:55 PM	20.03	20.03	20.01	20.01	800
8/18/2016	1:56 PM	20.05	20.07	20.05	20.05	1700
8/18/2016	1:57 PM	20.05	20.05	20.04	20.04	1200
8/18/2016	1:58 PM	20.03	20.04	20.03	20.04	746
8/18/2016	1:59 PM	20.06	20.06	20.03	20.03	1200
8/18/2016	2:00 PM	20.08	20.08	20.06	20.06	1600
8/18/2016	2:01 PM	20.06	20.06	20.03	20.06	1100
8/18/2016	2:02 PM	20.04	20.07	20.04	20.07	1300
8/18/2016	2:03 PM	20.01	20.02	20.01	20.02	1827
8/18/2016	2:04 PM	20.03	20.03	20	20.01	12281
8/18/2016	2:05 PM	20.02	20.02	20.01	20.01	700
8/18/2016	2:06 PM	20	20.04	20	20.02	3500
8/18/2016	2:07 PM	20.04	20.06	19.99	20	5417
8/18/2016	2:08 PM	20.05	20.07	20.05	20.05	5400
8/18/2016	2:09 PM	20.01	20.06	20.01	20.06	2600
8/18/2016	2:10 PM	19.981	20.01	19.97	20.01	11550
8/18/2016	2:11 PM	19.97	19.98	19.97	19.98	2551
8/18/2016	2:12 PM	19.89	19.97	19.89	19.97	15397
8/18/2016	2:13 PM	19.91	19.91	19.9	19.9	3449
8/18/2016	2:14 PM	19.87	19.9	19.87	19.9	6100
8/18/2016	2:15 PM	19.91	19.91	19.88	19.88	2350
8/18/2016	2:16 PM	19.88	19.88	19.87	19.88	1999
8/18/2016	2:17 PM	19.86	19.89	19.85	19.89	3000
8/18/2016	2:18 PM	19.86	19.86	19.86	19.86	7114
8/18/2016	2:19 PM	19.84	19.85	19.835	19.85	17900
8/18/2016	2:20 PM	19.87	19.88	19.82	19.83	3900
8/18/2016	2:21 PM	19.86	19.86	19.86	19.86	200
8/18/2016	2:22 PM	19.87	19.87	19.85	19.85	550
8/18/2016	2:23 PM	19.9	19.9	19.87	19.87	778
8/18/2016	2:24 PM	19.88	19.89	19.88	19.89	400
8/18/2016	2:25 PM	19.91	19.91	19.87	19.87	1572
8/18/2016	2:26 PM	19.9	19.92	19.9	19.909	2200
8/18/2016	2:27 PM	19.89	19.89	19.88	19.88	600
8/18/2016	2:28 PM	19.89	19.9	19.89	19.9	600
8/18/2016	2:29 PM	19.91	19.93	19.91	19.91	2643
8/18/2016	2:30 PM	19.9	19.91	19.9	19.91	1570
8/18/2016	2:31 PM	19.92	19.93	19.91	19.91	6200
8/18/2016	2:32 PM	19.91	19.915	19.91	19.915	800
8/18/2016	2:33 PM	20.01	20.03	19.92	19.92	25615
8/18/2016	2:34 PM	19.99	20	19.98	20	3100
8/18/2016	2:35 PM	19.95	20.01	19.94	20	12939
8/18/2016	2:36 PM	20	20	19.93	19.96	11263
8/18/2016	2:37 PM	19.99	20.01	19.98	20.005	17094
8/18/2016	2:38 PM	19.99	19.99	19.97	19.98	1400
8/18/2016	2:39 PM	20.02	20.07	19.99	19.99	38861
8/18/2016	2:40 PM	20	20.01	20	20.01	3025
8/18/2016	2:41 PM	19.97	20	19.97	20	6300
8/18/2016	2:42 PM	20.01	20.02	19.98	19.98	3200
8/18/2016	2:43 PM	19.99	20	19.99	20	700
8/18/2016	2:44 PM	20	20	19.99	19.99	900
8/18/2016	2:45 PM	20.01	20.01	20.01	20.01	300
8/18/2016	2:46 PM	20.02	20.02	20	20	3178
8/18/2016	2:47 PM	20.04	20.05	20.01	20.02	7130
8/18/2016	2:48 PM	20.03	20.04	20.03	20.04	1680
8/18/2016	2:49 PM	20.02	20.02	20.01	20.02	5600
8/18/2016	2:50 PM	19.99	20	19.985	20	2500
8/18/2016	2:51 PM	19.93	19.99	19.92	19.99	9225
8/18/2016	2:52 PM	19.87	19.93	19.87	19.93	12614
8/18/2016	2:53 PM	19.9	19.9	19.88	19.88	1700
8/18/2016	2:54 PM	19.89	19.92	19.88	19.9	2997
8/18/2016	2:55 PM	19.9	19.9	19.88	19.88	1230
8/18/2016	2:56 PM	19.98	19.98	19.91	19.91	17436
8/18/2016	2:57 PM	19.98	19.99	19.92	19.98	14000
8/18/2016	2:58 PM	19.94	19.99	19.91	19.99	4750
8/18/2016	2:59 PM	19.98	19.98	19.98	19.98	100
8/18/2016	3:00 PM	19.93	19.95	19.91	19.95	6600
8/18/2016	3:01 PM	19.93	19.95	19.93	19.95	2600
8/18/2016	3:02 PM	19.87	19.9	19.87	19.9	4550
8/18/2016	3:03 PM	19.88	19.89	19.87	19.87	7372
8/18/2016	3:04 PM	19.85	19.87	19.85	19.86	5526
8/18/2016	3:05 PM	19.84	19.85	19.84	19.85	5200
8/18/2016	3:06 PM	19.78	19.83	19.78	19.83	22987
8/18/2016	3:07 PM	19.78	19.84	19.78	19.78	15262
8/18/2016	3:08 PM	19.77	19.77	19.76	19.77	14751
8/18/2016	3:09 PM	19.75	19.78	19.75	19.78	11556
8/18/2016	3:10 PM	19.8	19.83	19.74	19.75	19750
8/18/2016	3:11 PM	19.82	19.84	19.765	19.77	3300
8/18/2016	3:12 PM	19.87	19.875	19.83	19.83	1834
8/18/2016	3:13 PM	19.86	19.87	19.85	19.87	1700
8/18/2016	3:14 PM	19.86	19.88	19.86	19.86	10215
8/18/2016	3:15 PM	19.84	19.855	19.84	19.855	1000
8/18/2016	3:16 PM	19.82	19.87	19.82	19.86	5200
8/18/2016	3:17 PM	19.84	19.85	19.82	19.82	3400
8/18/2016	3:18 PM	19.82	19.83	19.82	19.83	2182
8/18/2016	3:19 PM	19.78	19.83	19.78	19.8	5903
8/18/2016	3:20 PM	19.77	19.77	19.77	19.77	3749
8/18/2016	3:21 PM	19.77	19.77	19.77	19.77	400
8/18/2016	3:22 PM	19.769	19.77	19.76	19.765	10441
8/18/2016	3:23 PM	19.75	19.765	19.75	19.765	5518
8/18/2016	3:24 PM	19.74	19.77	19.73	19.76	8280
8/18/2016	3:25 PM	19.73	19.74	19.72	19.74	4827
8/18/2016	3:26 PM	19.75	19.76	19.73	19.735	3548
8/18/2016	3:27 PM	19.74	19.75	19.74	19.74	19556
8/18/2016	3:28 PM	19.76	19.76	19.75	19.75	5338
8/18/2016	3:29 PM	19.77	19.78	19.75	19.75	3800
8/18/2016	3:30 PM	19.74	19.76	19.74	19.76	6039
8/18/2016	3:31 PM	19.77	19.775	19.74	19.74	7800
8/18/2016	3:32 PM	19.76	19.78	19.76	19.76	12584
8/18/2016	3:33 PM	19.75	19.76	19.75	19.76	4859
8/18/2016	3:34 PM	19.77	19.78	19.75	19.75	2900
8/18/2016	3:35 PM	19.78	19.78	19.75	19.77	8680
8/18/2016	3:36 PM	19.77	19.78	19.77	19.77	1200
8/18/2016	3:37 PM	19.76	19.77	19.76	19.76	1066
8/18/2016	3:38 PM	19.76	19.76	19.76	19.76	500
8/18/2016	3:39 PM	19.77	19.79	19.76	19.76	3472
8/18/2016	3:40 PM	19.77	19.78	19.77	19.78	2334
8/18/2016	3:41 PM	19.75	19.77	19.75	19.77	6500
8/18/2016	3:42 PM	19.703	19.76	19.7	19.75	19054
8/18/2016	3:43 PM	19.72	19.72	19.7	19.71	4504
8/18/2016	3:44 PM	19.74	19.76	19.73	19.73	2600
8/18/2016	3:45 PM	19.74	19.74	19.73	19.73	709
8/18/2016	3:46 PM	19.72	19.74	19.72	19.74	2164
8/18/2016	3:47 PM	19.71	19.72	19.7	19.72	10100
8/18/2016	3:48 PM	19.72	19.72	19.72	19.72	5897
8/18/2016	3:49 PM	19.75	19.75	19.72	19.72	10587
8/18/2016	3:50 PM	19.73	19.74	19.73	19.74	8150
8/18/2016	3:51 PM	19.72	19.72	19.71	19.72	9809
8/18/2016	3:52 PM	19.74	19.75	19.73	19.73	6532
8/18/2016	3:53 PM	19.75	19.755	19.745	19.75	2600
8/18/2016	3:54 PM	19.74	19.76	19.74	19.745	5993
8/18/2016	3:55 PM	19.72	19.73	19.72	19.73	2171
8/18/2016	3:56 PM	19.65	19.72	19.65	19.72	61347
8/18/2016	3:57 PM	19.66	19.66	19.635	19.65	21505
8/18/2016	3:58 PM	19.63	19.65	19.63	19.65	21506
8/18/2016	3:59 PM	19.65	19.65	19.63	19.63	8025
8/18/2016	4:00 PM	19.61	19.65	19.6	19.65	37203
8/19/2016	9:31 AM	20.04	20.07	19.96	20.01	29652
8/19/2016	9:32 AM	20.07	20.09	20.04	20.04	22273
8/19/2016	9:33 AM	20.12	20.2	20.09	20.09	36107
8/19/2016	9:34 AM	20.12	20.13	20.11	20.12	9407
8/19/2016	9:35 AM	20.13	20.17	20.11	20.12	17143
8/19/2016	9:36 AM	20.16	20.16	20.1	20.13	34230
8/19/2016	9:37 AM	20.19	20.21	20.13	20.15	28812
8/19/2016	9:38 AM	20.21	20.21	20.14	20.2	60590
8/19/2016	9:39 AM	20.14	20.21	20.14	20.21	37890
8/19/2016	9:40 AM	20.32	20.33	20.16	20.16	75772
8/19/2016	9:41 AM	20.345	20.36	20.31	20.33	40278
8/19/2016	9:42 AM	20.37	20.4	20.34	20.35	53549
8/19/2016	9:43 AM	20.23	20.37	20.23	20.37	34147
8/19/2016	9:44 AM	20.11	20.22	20.07	20.22	51466
8/19/2016	9:45 AM	20.12	20.18	20.08	20.12	34736
8/19/2016	9:46 AM	20.23	20.25	20.13	20.14	21837
8/19/2016	9:47 AM	20.25	20.26	20.23	20.23	27207
8/19/2016	9:48 AM	20.33	20.38	20.25	20.25	51626
8/19/2016	9:49 AM	20.32	20.36	20.28	20.34	31942
8/19/2016	9:50 AM	20.37	20.37	20.33	20.33	33246
8/19/2016	9:51 AM	20.31	20.36	20.31	20.36	27024
8/19/2016	9:52 AM	20.24	20.33	20.22	20.32	38964
8/19/2016	9:53 AM	20.16	20.26	20.14	20.24	33923
8/19/2016	9:54 AM	20.19	20.22	20.14	20.165	17241
8/19/2016	9:55 AM	20.21	20.22	20.17	20.21	21255
8/19/2016	9:56 AM	20.2	20.22	20.185	20.2	11329
8/19/2016	9:57 AM	20.17	20.21	20.15	20.19	18834
8/19/2016	9:58 AM	20.2	20.21	20.15	20.18	29580
8/19/2016	9:59 AM	20.31	20.31	20.21	20.21	37823
8/19/2016	10:00 AM	20.35	20.36	20.32	20.32	28312
8/19/2016	10:01 AM	20.31	20.36	20.31	20.35	10094
8/19/2016	10:02 AM	20.32	20.35	20.23	20.3	43297
8/19/2016	10:03 AM	20.22	20.36	20.22	20.32	58266
8/19/2016	10:04 AM	20.24	20.25	20.205	20.21	12466
8/19/2016	10:05 AM	20.29	20.3	20.22	20.24	28703
8/19/2016	10:06 AM	20.23	20.3	20.23	20.29	9975
8/19/2016	10:07 AM	20.2	20.24	20.17	20.23	41187
8/19/2016	10:08 AM	20.21	20.23	20.19	20.21	12737
8/19/2016	10:09 AM	20.13	20.22	20.12	20.2	14900
8/19/2016	10:10 AM	20.12	20.18	20.1	20.13	26388
8/19/2016	10:11 AM	20.16	20.18	20.1	20.11	11955
8/19/2016	10:12 AM	20.19	20.2	20.15	20.17	12628
8/19/2016	10:13 AM	20.22	20.22	20.18	20.18	4314
8/19/2016	10:14 AM	20.13	20.22	20.13	20.22	13289
8/19/2016	10:15 AM	20.15	20.15	20.1	20.12	8729
8/19/2016	10:16 AM	20.14	20.15	20.13	20.145	3500
8/19/2016	10:17 AM	20.14	20.14	20.13	20.14	8350
8/19/2016	10:18 AM	20.17	20.18	20.14	20.15	16749
8/19/2016	10:19 AM	20.14	20.2	20.13	20.17	12820
8/19/2016	10:20 AM	20.11	20.15	20.1	20.15	21449
8/19/2016	10:21 AM	20.04	20.11	19.98	20.1	77568
8/19/2016	10:22 AM	20.1	20.13	20.02	20.02	43068
8/19/2016	10:23 AM	20.03	20.1	20.02	20.1	31966
8/19/2016	10:24 AM	20.05	20.07	20.03	20.03	9425
8/19/2016	10:25 AM	20.07	20.08	20.04	20.04	7104
8/19/2016	10:26 AM	20.07	20.07	20.03	20.04	17079
8/19/2016	10:27 AM	20.06	20.08	20.04	20.06	5300
8/19/2016	10:28 AM	20.07	20.08	20.06	20.07	4700
8/19/2016	10:29 AM	20.06	20.08	20.06	20.07	11597
8/19/2016	10:30 AM	19.96	20.07	19.95	20.07	58464
8/19/2016	10:31 AM	19.87	19.98	19.86	19.97	34899
8/19/2016	10:32 AM	19.87	19.87	19.84	19.86	18650
8/19/2016	10:33 AM	19.84	19.865	19.78	19.86	40907
8/19/2016	10:34 AM	19.87	19.87	19.84	19.85	9418
8/19/2016	10:35 AM	19.9	19.93	19.86	19.87	22443
8/19/2016	10:36 AM	19.93	19.94	19.87	19.9	16392
8/19/2016	10:37 AM	19.92	19.93	19.88	19.92	14489
8/19/2016	10:38 AM	19.93	19.95	19.9	19.94	5348
8/19/2016	10:39 AM	19.89	19.93	19.89	19.93	13170
8/19/2016	10:40 AM	19.92	19.945	19.9	19.9	4132
8/19/2016	10:41 AM	19.84	19.92	19.82	19.92	22441
8/19/2016	10:42 AM	19.86	19.86	19.84	19.84	2840
8/19/2016	10:43 AM	19.83	19.86	19.83	19.86	9493
8/19/2016	10:44 AM	19.72	19.82	19.7	19.82	48074
8/19/2016	10:45 AM	19.75	19.75	19.72	19.72	15152
8/19/2016	10:46 AM	19.72	19.74	19.71	19.74	19840
8/19/2016	10:47 AM	19.75	19.75	19.7	19.72	13018
8/19/2016	10:48 AM	19.78	19.8	19.74	19.74	20450
8/19/2016	10:49 AM	19.75	19.79	19.749	19.79	11525
8/19/2016	10:50 AM	19.77	19.77	19.74	19.75	9100
8/19/2016	10:51 AM	19.79	19.81	19.76	19.76	26588
8/19/2016	10:52 AM	19.82	19.82	19.78	19.8	13230
8/19/2016	10:53 AM	19.87	19.87	19.83	19.83	31955
8/19/2016	10:54 AM	19.87	19.89	19.86	19.88	12817
8/19/2016	10:55 AM	19.85	19.87	19.85	19.86	13368
8/19/2016	10:56 AM	19.77	19.85	19.75	19.85	24957
8/19/2016	10:57 AM	19.82	19.82	19.78	19.78	23150
8/19/2016	10:58 AM	19.82	19.85	19.77	19.81	15533
8/19/2016	10:59 AM	19.82	19.85	19.8	19.83	3948
8/19/2016	11:00 AM	19.82	19.82	19.78	19.82	9971
8/19/2016	11:01 AM	19.753	19.82	19.75	19.82	18802
8/19/2016	11:02 AM	19.8	19.8	19.75	19.75	5600
8/19/2016	11:03 AM	19.85	19.87	19.83	19.83	18948
8/19/2016	11:04 AM	19.8	19.84	19.79	19.84	15300
8/19/2016	11:05 AM	19.77	19.79	19.75	19.79	12700
8/19/2016	11:06 AM	19.77	19.78	19.76	19.76	1485
8/19/2016	11:07 AM	19.79	19.79	19.75	19.76	11029
8/19/2016	11:08 AM	19.79	19.79	19.77	19.79	4936
8/19/2016	11:09 AM	19.77	19.81	19.77	19.79	7236
8/19/2016	11:10 AM	19.76	19.77	19.76	19.77	5400
8/19/2016	11:11 AM	19.73	19.75	19.73	19.75	2721
8/19/2016	11:12 AM	19.74	19.76	19.73	19.74	5846
8/19/2016	11:13 AM	19.75	19.77	19.75	19.75	16450
8/19/2016	11:14 AM	19.75	19.77	19.75	19.75	4100
8/19/2016	11:15 AM	19.75	19.76	19.745	19.75	7000
8/19/2016	11:16 AM	19.76	19.76	19.72	19.73	7665
8/19/2016	11:17 AM	19.75	19.75	19.735	19.75	3122
8/19/2016	11:18 AM	19.75	19.75	19.73	19.75	11600
8/19/2016	11:19 AM	19.74	19.75	19.73	19.75	2662
8/19/2016	11:20 AM	19.76	19.76	19.73	19.74	10250
8/19/2016	11:21 AM	19.75	19.76	19.75	19.76	2432
8/19/2016	11:22 AM	19.74	19.75	19.74	19.75	2700
8/19/2016	11:23 AM	19.76	19.76	19.74	19.74	4100
8/19/2016	11:24 AM	19.76	19.76	19.75	19.75	5300
8/19/2016	11:25 AM	19.75	19.76	19.74	19.75	3300
8/19/2016	11:26 AM	19.74	19.74	19.72	19.74	7800
8/19/2016	11:27 AM	19.74	19.74	19.73	19.73	1000
8/19/2016	11:28 AM	19.75	19.77	19.74	19.74	8255
8/19/2016	11:29 AM	19.73	19.74	19.73	19.74	2323
8/19/2016	11:30 AM	19.73	19.74	19.71	19.73	8212
8/19/2016	11:31 AM	19.74	19.74	19.726	19.726	3200
8/19/2016	11:32 AM	19.73	19.73	19.71	19.73	4320
8/19/2016	11:33 AM	19.72	19.73	19.72	19.72	10395
8/19/2016	11:34 AM	19.75	19.75	19.7	19.72	15000
8/19/2016	11:35 AM	19.76	19.78	19.75	19.75	16198
8/19/2016	11:36 AM	19.75	19.759	19.749	19.759	5450
8/19/2016	11:37 AM	19.84	19.84	19.755	19.755	19400
8/19/2016	11:38 AM	19.85	19.86	19.84	19.84	5300
8/19/2016	11:39 AM	19.85	19.88	19.85	19.857	15999
8/19/2016	11:40 AM	19.86	19.87	19.86	19.86	3600
8/19/2016	11:41 AM	19.85	19.86	19.85	19.86	2600
8/19/2016	11:42 AM	19.84	19.85	19.83	19.85	9667
8/19/2016	11:43 AM	19.85	19.85	19.85	19.85	1100
8/19/2016	11:44 AM	19.87	19.87	19.85	19.85	13341
8/19/2016	11:45 AM	19.87	19.87	19.87	19.87	6663
8/19/2016	11:46 AM	19.86	19.87	19.86	19.87	5236
8/19/2016	11:47 AM	19.82	19.86	19.82	19.85	3338
8/19/2016	11:48 AM	19.83	19.85	19.83	19.83	5074
8/19/2016	11:49 AM	19.84	19.85	19.83	19.83	1600
8/19/2016	11:50 AM	19.83	19.84	19.826	19.84	2650
8/19/2016	11:51 AM	19.82	19.84	19.81	19.83	3100
8/19/2016	11:52 AM	19.81	19.83	19.81	19.82	5459
8/19/2016	11:53 AM	19.79	19.82	19.78	19.82	7743
8/19/2016	11:54 AM	19.78	19.79	19.77	19.79	4100
8/19/2016	11:55 AM	19.78	19.78	19.77	19.78	3600
8/19/2016	11:56 AM	19.78	19.78	19.75	19.78	7958
8/19/2016	11:57 AM	19.76	19.78	19.76	19.78	1404
8/19/2016	11:58 AM	19.78	19.78	19.765	19.765	900
8/19/2016	11:59 AM	19.74	19.77	19.74	19.77	6302
8/19/2016	12:00 PM	19.71	19.74	19.71	19.74	7025
8/19/2016	12:01 PM	19.69	19.7	19.67	19.7	25932
8/19/2016	12:02 PM	19.7	19.71	19.69	19.69	4985
8/19/2016	12:03 PM	19.69	19.718	19.69	19.7	3374
8/19/2016	12:04 PM	19.63	19.7	19.6	19.7	35195
8/19/2016	12:05 PM	19.64	19.65	19.625	19.63	4500
8/19/2016	12:06 PM	19.63	19.64	19.61	19.63	6047
8/19/2016	12:07 PM	19.7	19.7	19.64	19.64	16619
8/19/2016	12:08 PM	19.7	19.71	19.7	19.7	4760
8/19/2016	12:09 PM	19.69	19.73	19.69	19.7	9662
8/19/2016	12:10 PM	19.64	19.7	19.64	19.68	16924
8/19/2016	12:11 PM	19.65	19.65	19.62	19.63	4000
8/19/2016	12:12 PM	19.65	19.69	19.65	19.65	8900
8/19/2016	12:13 PM	19.65	19.65	19.64	19.64	1000
8/19/2016	12:14 PM	19.67	19.67	19.63	19.65	12042
8/19/2016	12:15 PM	19.64	19.678	19.64	19.67	14520
8/19/2016	12:16 PM	19.625	19.63	19.61	19.63	3800
8/19/2016	12:17 PM	19.68	19.68	19.63	19.63	9300
8/19/2016	12:18 PM	19.72	19.73	19.68	19.69	26300
8/19/2016	12:19 PM	19.78	19.805	19.71	19.73	26478
8/19/2016	12:20 PM	19.77	19.8	19.77	19.785	14733
8/19/2016	12:21 PM	19.77	19.83	19.76	19.77	17057
8/19/2016	12:22 PM	19.75	19.775	19.75	19.76	11013
8/19/2016	12:23 PM	19.74	19.75	19.74	19.75	3700
8/19/2016	12:24 PM	19.76	19.77	19.74	19.74	3225
8/19/2016	12:25 PM	19.71	19.74	19.7	19.74	2870
8/19/2016	12:26 PM	19.7	19.72	19.7	19.71	4880
8/19/2016	12:27 PM	19.72	19.72	19.71	19.71	2653
8/19/2016	12:28 PM	19.7	19.7	19.696	19.7	1200
8/19/2016	12:29 PM	19.7	19.7	19.69	19.69	1695
8/19/2016	12:30 PM	19.7	19.725	19.7	19.71	3600
8/19/2016	12:31 PM	19.75	19.75	19.71	19.71	7710
8/19/2016	12:32 PM	19.74	19.77	19.74	19.75	7575
8/19/2016	12:33 PM	19.71	19.73	19.71	19.73	1900
8/19/2016	12:34 PM	19.71	19.71	19.706	19.71	921
8/19/2016	12:35 PM	19.75	19.75	19.72	19.72	23023
8/19/2016	12:36 PM	19.77	19.8	19.76	19.76	13616
8/19/2016	12:37 PM	19.78	19.79	19.77	19.77	5121
8/19/2016	12:38 PM	19.78	19.78	19.77	19.78	1600
8/19/2016	12:39 PM	19.76	19.76	19.73	19.76	4280
8/19/2016	12:40 PM	19.76	19.78	19.76	19.76	2500
8/19/2016	12:41 PM	19.83	19.83	19.77	19.77	4700
8/19/2016	12:42 PM	19.82	19.835	19.82	19.83	1790
8/19/2016	12:43 PM	19.83	19.84	19.81	19.81	3611
8/19/2016	12:44 PM	19.8	19.83	19.78	19.83	5700
8/19/2016	12:45 PM	19.79	19.8	19.77	19.8	14409
8/19/2016	12:46 PM	19.8	19.8	19.78	19.78	6100
8/19/2016	12:47 PM	19.84	19.85	19.8	19.8	8390
8/19/2016	12:48 PM	19.89	19.9	19.84	19.84	13463
8/19/2016	12:49 PM	19.89	19.94	19.87	19.89	42735
8/19/2016	12:50 PM	19.89	19.92	19.89	19.9	3800
8/19/2016	12:51 PM	19.92	19.92	19.9	19.9	5100
8/19/2016	12:52 PM	20.02	20.03	19.92	19.92	51042
8/19/2016	12:53 PM	20.1	20.13	20.04	20.04	28811
8/19/2016	12:54 PM	20.04	20.12	20.04	20.11	21963
8/19/2016	12:55 PM	20.02	20.06	20.01	20.04	28784
8/19/2016	12:56 PM	20	20.05	20	20.03	12748
8/19/2016	12:57 PM	20.06	20.06	19.99	20.01	12893
8/19/2016	12:58 PM	20.01	20.07	20	20.06	18760
8/19/2016	12:59 PM	19.99	20.05	19.97	20.01	19662
8/19/2016	1:00 PM	20.03	20.03	19.98	20	8271
8/19/2016	1:01 PM	20.02	20.04	20	20.02	8400
8/19/2016	1:02 PM	19.97	20.01	19.97	20.01	5688
8/19/2016	1:03 PM	19.99	19.99	19.98	19.98	1291
8/19/2016	1:04 PM	20.01	20.01	19.986	20.01	6937
8/19/2016	1:05 PM	19.99	20	19.98	20	2366
8/19/2016	1:06 PM	19.97	19.99	19.97	19.99	3950
8/19/2016	1:07 PM	19.98	19.98	19.96	19.97	2450
8/19/2016	1:08 PM	19.93	19.96	19.89	19.96	34743
8/19/2016	1:09 PM	19.94	19.95	19.92	19.93	8180
8/19/2016	1:10 PM	19.92	19.96	19.9	19.95	8905
8/19/2016	1:11 PM	19.9	19.92	19.9	19.92	3500
8/19/2016	1:12 PM	19.9	19.92	19.89	19.9	8439
8/19/2016	1:13 PM	19.89	19.91	19.89	19.9	11555
8/19/2016	1:14 PM	19.9	19.9	19.88	19.89	4300
8/19/2016	1:15 PM	19.89	19.89	19.89	19.89	1703
8/19/2016	1:16 PM	19.9	19.9	19.87	19.88	4172
8/19/2016	1:17 PM	19.89	19.89	19.89	19.89	1442
8/19/2016	1:18 PM	19.92	19.94	19.9	19.9	12900
8/19/2016	1:19 PM	19.96	19.96	19.9	19.9	6500
8/19/2016	1:20 PM	19.94	19.96	19.92	19.96	6500
8/19/2016	1:21 PM	19.89	19.94	19.89	19.94	12667
8/19/2016	1:22 PM	19.9	19.9	19.88	19.89	5610
8/19/2016	1:23 PM	19.87	19.89	19.87	19.89	4300
8/19/2016	1:24 PM	19.87	19.88	19.87	19.88	6200
8/19/2016	1:25 PM	19.92	19.93	19.87	19.87	5750
8/19/2016	1:26 PM	19.93	19.935	19.89	19.92	4036
8/19/2016	1:27 PM	19.89	19.93	19.89	19.93	2526
8/19/2016	1:28 PM	19.89	19.92	19.87	19.9	13197
8/19/2016	1:29 PM	19.9	19.9	19.89	19.9	6000
8/19/2016	1:30 PM	19.89	19.89	19.87	19.89	2727
8/19/2016	1:31 PM	19.88	19.89	19.88	19.88	4150
8/19/2016	1:32 PM	19.94	19.94	19.89	19.89	10341
8/19/2016	1:33 PM	19.91	19.97	19.91	19.94	8786
8/19/2016	1:34 PM	19.9	19.93	19.9	19.92	7068
8/19/2016	1:35 PM	19.94	19.94	19.91	19.91	10574
8/19/2016	1:36 PM	19.91	19.95	19.9	19.94	13115
8/19/2016	1:37 PM	19.89	19.91	19.89	19.91	14735
8/19/2016	1:38 PM	19.86	19.89	19.84	19.89	10494
8/19/2016	1:39 PM	19.86	19.86	19.85	19.86	1956
8/19/2016	1:40 PM	19.82	19.86	19.82	19.86	4550
8/19/2016	1:41 PM	19.77	19.81	19.76	19.81	23995
8/19/2016	1:42 PM	19.77	19.77	19.766	19.77	6000
8/19/2016	1:43 PM	19.73	19.77	19.73	19.77	13200
8/19/2016	1:44 PM	19.74	19.75	19.73	19.73	4146
8/19/2016	1:45 PM	19.73	19.735	19.72	19.73	14000
8/19/2016	1:46 PM	19.73	19.73	19.72	19.72	3000
8/19/2016	1:47 PM	19.71	19.72	19.71	19.72	11852
8/19/2016	1:48 PM	19.718	19.718	19.71	19.71	3418
8/19/2016	1:49 PM	19.74	19.74	19.72	19.72	7144
8/19/2016	1:50 PM	19.74	19.77	19.74	19.74	15500
8/19/2016	1:51 PM	19.75	19.76	19.74	19.74	4260
8/19/2016	1:52 PM	19.78	19.78	19.75	19.75	14314
8/19/2016	1:53 PM	19.78	19.8	19.78	19.78	8757
8/19/2016	1:54 PM	19.81	19.81	19.77	19.77	13449
8/19/2016	1:55 PM	19.77	19.81	19.77	19.81	7617
8/19/2016	1:56 PM	19.75	19.775	19.75	19.77	9160
8/19/2016	1:57 PM	19.77	19.77	19.75	19.75	3556
8/19/2016	1:58 PM	19.77	19.8	19.76	19.76	10603
8/19/2016	1:59 PM	19.77	19.78	19.765	19.765	3421
8/19/2016	2:00 PM	19.74	19.77	19.74	19.77	4799
8/19/2016	2:01 PM	19.74	19.755	19.74	19.74	4200
8/19/2016	2:02 PM	19.73	19.74	19.72	19.73	10700
8/19/2016	2:03 PM	19.73	19.73	19.72	19.73	1400
8/19/2016	2:04 PM	19.74	19.74	19.72	19.72	6861
8/19/2016	2:05 PM	19.76	19.775	19.75	19.75	3509
8/19/2016	2:06 PM	19.75	19.76	19.75	19.76	2200
8/19/2016	2:07 PM	19.76	19.78	19.76	19.76	5400
8/19/2016	2:08 PM	19.75	19.76	19.75	19.76	2754
8/19/2016	2:09 PM	19.76	19.78	19.76	19.775	2600
8/19/2016	2:10 PM	19.77	19.77	19.77	19.77	1861
8/19/2016	2:11 PM	19.77	19.78	19.77	19.77	900
8/19/2016	2:12 PM	19.75	19.77	19.75	19.77	1400
8/19/2016	2:13 PM	19.75	19.76	19.73	19.74	4023
8/19/2016	2:14 PM	19.75	19.75	19.74	19.74	2800
8/19/2016	2:15 PM	19.75	19.75	19.73	19.74	3060
8/19/2016	2:16 PM	19.73	19.74	19.72	19.74	8000
8/19/2016	2:17 PM	19.73	19.73	19.72	19.73	4300
8/19/2016	2:18 PM	19.74	19.75	19.74	19.74	4659
8/19/2016	2:19 PM	19.74	19.74	19.74	19.74	700
8/19/2016	2:20 PM	19.74	19.74	19.73	19.73	1291
8/19/2016	2:21 PM	19.75	19.75	19.73	19.73	10506
8/19/2016	2:22 PM	19.75	19.75	19.75	19.75	11322
8/19/2016	2:23 PM	19.77	19.77	19.75	19.75	4425
8/19/2016	2:24 PM	19.76	19.78	19.76	19.78	2543
8/19/2016	2:25 PM	19.76	19.77	19.75	19.76	3400
8/19/2016	2:26 PM	19.76	19.77	19.76	19.76	4522
8/19/2016	2:27 PM	19.77	19.78	19.77	19.77	1500
8/19/2016	2:28 PM	19.77	19.79	19.77	19.77	18697
8/19/2016	2:29 PM	19.77	19.77	19.75	19.77	8320
8/19/2016	2:30 PM	19.75	19.78	19.75	19.78	8200
8/19/2016	2:31 PM	19.77	19.77	19.76	19.76	3400
8/19/2016	2:32 PM	19.74	19.77	19.74	19.77	4150
8/19/2016	2:33 PM	19.67	19.74	19.67	19.74	47045
8/19/2016	2:34 PM	19.7	19.735	19.68	19.68	12000
8/19/2016	2:35 PM	19.71	19.72	19.705	19.71	1700
8/19/2016	2:36 PM	19.7	19.72	19.69	19.71	8750
8/19/2016	2:37 PM	19.72	19.72	19.71	19.71	4428
8/19/2016	2:38 PM	19.72	19.72	19.71	19.72	2632
8/19/2016	2:39 PM	19.73	19.735	19.71	19.72	6400
8/19/2016	2:40 PM	19.72	19.73	19.72	19.73	3350
8/19/2016	2:41 PM	19.73	19.73	19.71	19.71	5570
8/19/2016	2:42 PM	19.73	19.74	19.73	19.73	2600
8/19/2016	2:43 PM	19.69	19.71	19.69	19.71	4500
8/19/2016	2:44 PM	19.7	19.7	19.68	19.685	3515
8/19/2016	2:45 PM	19.68	19.7	19.67	19.7	2427
8/19/2016	2:46 PM	19.66	19.695	19.66	19.68	11526
8/19/2016	2:47 PM	19.68	19.7	19.66	19.66	13770
8/19/2016	2:48 PM	19.68	19.68	19.66	19.67	12053
8/19/2016	2:49 PM	19.68	19.68	19.65	19.68	6566
8/19/2016	2:50 PM	19.67	19.68	19.67	19.68	3225
8/19/2016	2:51 PM	19.65	19.67	19.64	19.66	9735
8/19/2016	2:52 PM	19.64	19.65	19.64	19.65	2100
8/19/2016	2:53 PM	19.63	19.65	19.61	19.65	12000
8/19/2016	2:54 PM	19.65	19.66	19.62	19.62	6093
8/19/2016	2:55 PM	19.645	19.65	19.63	19.65	8450
8/19/2016	2:56 PM	19.65	19.65	19.65	19.65	4214
8/19/2016	2:57 PM	19.7	19.71	19.65	19.65	23463
8/19/2016	2:58 PM	19.72	19.72	19.68	19.69	16875
8/19/2016	2:59 PM	19.72	19.73	19.69	19.71	12486
8/19/2016	3:00 PM	19.7	19.73	19.7	19.72	2203
8/19/2016	3:01 PM	19.73	19.73	19.68	19.685	7510
8/19/2016	3:02 PM	19.73	19.73	19.71	19.71	11400
8/19/2016	3:03 PM	19.72	19.72	19.72	19.72	3941
8/19/2016	3:04 PM	19.72	19.72	19.71	19.72	3050
8/19/2016	3:05 PM	19.73	19.73	19.71	19.71	1800
8/19/2016	3:06 PM	19.71	19.73	19.71	19.73	8164
8/19/2016	3:07 PM	19.74	19.74	19.71	19.71	5072
8/19/2016	3:08 PM	19.74	19.74	19.74	19.74	1248
8/19/2016	3:09 PM	19.69	19.73	19.67	19.73	12968
8/19/2016	3:10 PM	19.69	19.71	19.69	19.69	10558
8/19/2016	3:11 PM	19.73	19.73	19.665	19.68	8331
8/19/2016	3:12 PM	19.72	19.75	19.72	19.75	8628
8/19/2016	3:13 PM	19.71	19.73	19.67	19.73	34285
8/19/2016	3:14 PM	19.68	19.71	19.68	19.71	10300
8/19/2016	3:15 PM	19.72	19.72	19.69	19.69	2750
8/19/2016	3:16 PM	19.71	19.72	19.69	19.71	4526
8/19/2016	3:17 PM	19.73	19.74	19.71	19.71	4863
8/19/2016	3:18 PM	19.72	19.73	19.69	19.73	4100
8/19/2016	3:19 PM	19.72	19.73	19.71	19.72	4700
8/19/2016	3:20 PM	19.71	19.73	19.71	19.73	6918
8/19/2016	3:21 PM	19.7	19.73	19.69	19.72	19000
8/19/2016	3:22 PM	19.72	19.72	19.695	19.695	5500
8/19/2016	3:23 PM	19.71	19.73	19.68	19.72	24050
8/19/2016	3:24 PM	19.68	19.695	19.68	19.69	15140
8/19/2016	3:25 PM	19.7	19.7	19.68	19.68	12598
8/19/2016	3:26 PM	19.69	19.69	19.67	19.69	11473
8/19/2016	3:27 PM	19.65	19.66	19.63	19.66	15670
8/19/2016	3:28 PM	19.66	19.66	19.64	19.65	12213
8/19/2016	3:29 PM	19.63	19.66	19.63	19.65	6300
8/19/2016	3:30 PM	19.64	19.65	19.63	19.64	4500
8/19/2016	3:31 PM	19.66	19.66	19.615	19.64	20855
8/19/2016	3:32 PM	19.68	19.69	19.64	19.66	13370
8/19/2016	3:33 PM	19.66	19.665	19.65	19.665	8200
8/19/2016	3:34 PM	19.64	19.66	19.63	19.66	16292
8/19/2016	3:35 PM	19.63	19.65	19.63	19.64	10785
8/19/2016	3:36 PM	19.64	19.64	19.64	19.64	2646
8/19/2016	3:37 PM	19.67	19.67	19.65	19.65	6125
8/19/2016	3:38 PM	19.66	19.695	19.66	19.67	14016
8/19/2016	3:39 PM	19.68	19.69	19.67	19.67	10009
8/19/2016	3:40 PM	19.68	19.71	19.68	19.68	18235
8/19/2016	3:41 PM	19.7	19.705	19.68	19.69	14103
8/19/2016	3:42 PM	19.69	19.69	19.67	19.69	2873
8/19/2016	3:43 PM	19.68	19.705	19.68	19.7	7993
8/19/2016	3:44 PM	19.71	19.71	19.69	19.69	1704
8/19/2016	3:45 PM	19.72	19.72	19.71	19.71	5100
8/19/2016	3:46 PM	19.72	19.74	19.72	19.73	12499
8/19/2016	3:47 PM	19.71	19.72	19.7	19.72	10715
8/19/2016	3:48 PM	19.7	19.72	19.7	19.72	11429
8/19/2016	3:49 PM	19.715	19.715	19.695	19.7	4259
8/19/2016	3:50 PM	19.72	19.735	19.72	19.72	14010
8/19/2016	3:51 PM	19.69	19.73	19.69	19.73	5262
8/19/2016	3:52 PM	19.72	19.73	19.7	19.71	9819
8/19/2016	3:53 PM	19.66	19.7	19.655	19.7	15334
8/19/2016	3:54 PM	19.7	19.7	19.67	19.67	8803
8/19/2016	3:55 PM	19.7	19.72	19.69	19.71	14148
8/19/2016	3:56 PM	19.7	19.72	19.685	19.7	13860
8/19/2016	3:57 PM	19.71	19.715	19.7	19.705	7558
8/19/2016	3:58 PM	19.71	19.72	19.7	19.71	12880
8/19/2016	3:59 PM	19.71	19.72	19.7	19.71	17403
8/19/2016	4:00 PM	19.75	19.75	19.71	19.71	76018
8/22/2016	9:31 AM	20.21	20.22	20.03	20.03	47582
8/22/2016	9:32 AM	20.22	20.31	20.21	20.22	48161
8/22/2016	9:33 AM	20.21	20.25	20.16	20.23	40523
8/22/2016	9:34 AM	20.21	20.22	20.15	20.21	31800
8/22/2016	9:35 AM	20.25	20.25	20.18	20.216	33945
8/22/2016	9:36 AM	20.29	20.33	20.24	20.25	66782
8/22/2016	9:37 AM	20.25	20.33	20.24	20.3	52207
8/22/2016	9:38 AM	20.28	20.32	20.24	20.26	43996
8/22/2016	9:39 AM	20.2	20.27	20.2	20.27	25268
8/22/2016	9:40 AM	20.19	20.21	20.14	20.2	35875
8/22/2016	9:41 AM	20.22	20.23	20.19	20.19	25442
8/22/2016	9:42 AM	20.14	20.23	20.12	20.22	65689
8/22/2016	9:43 AM	20.2	20.23	20.14	20.15	52051
8/22/2016	9:44 AM	20.17	20.21	20.15	20.19	42025
8/22/2016	9:45 AM	20.21	20.21	20.15	20.17	53750
8/22/2016	9:46 AM	20.2	20.29	20.2	20.22	43135
8/22/2016	9:47 AM	20.2	20.23	20.19	20.21	20654
8/22/2016	9:48 AM	20.19	20.21	20.15	20.21	51357
8/22/2016	9:49 AM	20.21	20.22	20.19	20.2	12939
8/22/2016	9:50 AM	20.31	20.31	20.2	20.21	66151
8/22/2016	9:51 AM	20.32	20.356	20.27	20.31	56654
8/22/2016	9:52 AM	20.225	20.32	20.21	20.32	23501
8/22/2016	9:53 AM	20.22	20.23	20.19	20.22	24640
8/22/2016	9:54 AM	20.23	20.28	20.21	20.22	26314
8/22/2016	9:55 AM	20.33	20.33	20.24	20.24	34183
8/22/2016	9:56 AM	20.28	20.34	20.26	20.33	48865
8/22/2016	9:57 AM	20.24	20.29	20.23	20.29	17230
8/22/2016	9:58 AM	20.25	20.25	20.22	20.25	8616
8/22/2016	9:59 AM	20.23	20.26	20.19	20.25	40924
8/22/2016	10:00 AM	20.22	20.24	20.19	20.22	24650
8/22/2016	10:01 AM	20.23	20.26	20.23	20.24	17510
8/22/2016	10:02 AM	20.35	20.35	20.23	20.23	39255
8/22/2016	10:03 AM	20.28	20.34	20.28	20.34	34534
8/22/2016	10:04 AM	20.3	20.31	20.26	20.29	23037
8/22/2016	10:05 AM	20.31	20.33	20.29	20.29	17728
8/22/2016	10:06 AM	20.27	20.32	20.26	20.32	21291
8/22/2016	10:07 AM	20.28	20.3	20.26	20.27	12103
8/22/2016	10:08 AM	20.3	20.32	20.25	20.28	27112
8/22/2016	10:09 AM	20.3	20.34	20.28	20.3	45089
8/22/2016	10:10 AM	20.32	20.35	20.3	20.3	23213
8/22/2016	10:11 AM	20.33	20.36	20.32	20.32	19007
8/22/2016	10:12 AM	20.27	20.34	20.26	20.34	34746
8/22/2016	10:13 AM	20.25	20.32	20.25	20.27	24981
8/22/2016	10:14 AM	20.23	20.27	20.2	20.26	40737
8/22/2016	10:15 AM	20.23	20.26	20.22	20.22	8688
8/22/2016	10:16 AM	20.22	20.24	20.18	20.22	24450
8/22/2016	10:17 AM	20.11	20.22	20.08	20.22	69313
8/22/2016	10:18 AM	20.095	20.12	20.07	20.11	17941
8/22/2016	10:19 AM	20	20.09	19.99	20.09	58819
8/22/2016	10:20 AM	19.97	19.99	19.93	19.99	44928
8/22/2016	10:21 AM	19.98	20	19.96	19.96	21801
8/22/2016	10:22 AM	20.11	20.16	19.97	19.98	63315
8/22/2016	10:23 AM	20.12	20.12	20.1	20.1	10883
8/22/2016	10:24 AM	20.04	20.12	20.02	20.12	55022
8/22/2016	10:25 AM	19.98	20.03	19.98	20.03	17271
8/22/2016	10:26 AM	19.98	19.98	19.92	19.98	44763
8/22/2016	10:27 AM	19.96	19.985	19.93	19.98	21059
8/22/2016	10:28 AM	20	20	19.96	19.96	18932
8/22/2016	10:29 AM	20.03	20.07	19.97	20	42269
8/22/2016	10:30 AM	20.01	20.03	20.01	20.02	11093
8/22/2016	10:31 AM	20.01	20.02	19.99	20.01	14900
8/22/2016	10:32 AM	19.99	20.01	19.98	20.01	14107
8/22/2016	10:33 AM	19.97	19.99	19.97	19.99	10566
8/22/2016	10:34 AM	19.96	19.99	19.96	19.98	15007
8/22/2016	10:35 AM	19.99	20	19.96	19.96	9524
8/22/2016	10:36 AM	20.01	20.02	19.99	19.99	8840
8/22/2016	10:37 AM	20	20.01	19.99	20.01	9100
8/22/2016	10:38 AM	20.03	20.04	20	20.02	14191
8/22/2016	10:39 AM	20.1	20.11	20.04	20.04	19859
8/22/2016	10:40 AM	20.14	20.14	20.11	20.11	9500
8/22/2016	10:41 AM	20.1	20.14	20.09	20.14	22201
8/22/2016	10:42 AM	20.13	20.13	20.11	20.11	10434
8/22/2016	10:43 AM	20.11	20.13	20.11	20.12	7726
8/22/2016	10:44 AM	20.12	20.13	20.11	20.115	5100
8/22/2016	10:45 AM	20.09	20.13	20.09	20.12	5700
8/22/2016	10:46 AM	20.12	20.12	20.09	20.09	5194
8/22/2016	10:47 AM	20.11	20.12	20.11	20.12	2700
8/22/2016	10:48 AM	20.1	20.11	20.1	20.11	3043
8/22/2016	10:49 AM	20.12	20.13	20.1	20.1	14050
8/22/2016	10:50 AM	20.1	20.12	20.1	20.11	11500
8/22/2016	10:51 AM	20.1	20.1	20.09	20.1	22257
8/22/2016	10:52 AM	20.13	20.14	20.11	20.11	18116
8/22/2016	10:53 AM	20.13	20.13	20.115	20.12	8280
8/22/2016	10:54 AM	20.07	20.13	20.07	20.13	8050
8/22/2016	10:55 AM	20.11	20.11	20.08	20.08	26194
8/22/2016	10:56 AM	20.11	20.11	20.08	20.11	7492
8/22/2016	10:57 AM	20.11	20.12	20.1	20.1	6413
8/22/2016	10:58 AM	20.13	20.13	20.11	20.12	11773
8/22/2016	10:59 AM	20.14	20.16	20.12	20.12	23650
8/22/2016	11:00 AM	20.14	20.14	20.13	20.13	8587
8/22/2016	11:01 AM	20.09	20.13	20.09	20.13	36019
8/22/2016	11:02 AM	20.09	20.11	20.09	20.1	4800
8/22/2016	11:03 AM	20.14	20.14	20.075	20.08	12910
8/22/2016	11:04 AM	20.14	20.14	20.12	20.14	13071
8/22/2016	11:05 AM	20.13	20.14	20.12	20.14	10654
8/22/2016	11:06 AM	20.1	20.13	20.1	20.13	12800
8/22/2016	11:07 AM	20.13	20.14	20.1	20.1	5003
8/22/2016	11:08 AM	20.12	20.13	20.12	20.13	5690
8/22/2016	11:09 AM	20.13	20.13	20.11	20.11	5950
8/22/2016	11:10 AM	20.14	20.14	20.12	20.13	6529
8/22/2016	11:11 AM	20.12	20.14	20.12	20.14	8089
8/22/2016	11:12 AM	20.11	20.13	20.1	20.13	9287
8/22/2016	11:13 AM	20.14	20.14	20.11	20.11	9516
8/22/2016	11:14 AM	20.13	20.14	20.13	20.14	9440
8/22/2016	11:15 AM	20.14	20.16	20.12	20.12	7130
8/22/2016	11:16 AM	20.17	20.17	20.14	20.15	4377
8/22/2016	11:17 AM	20.14	20.18	20.14	20.18	3789
8/22/2016	11:18 AM	20.17	20.17	20.14	20.14	5700
8/22/2016	11:19 AM	20.25	20.25	20.17	20.17	31507
8/22/2016	11:20 AM	20.33	20.33	20.24	20.25	30479
8/22/2016	11:21 AM	20.42	20.43	20.33	20.33	44598
8/22/2016	11:22 AM	20.5	20.5	20.42	20.42	100393
8/22/2016	11:23 AM	20.48	20.52	20.43	20.51	47460
8/22/2016	11:24 AM	20.43	20.48	20.42	20.48	31689
8/22/2016	11:25 AM	20.5	20.505	20.43	20.435	26187
8/22/2016	11:26 AM	20.5	20.53	20.49	20.51	30992
8/22/2016	11:27 AM	20.45	20.49	20.45	20.49	9525
8/22/2016	11:28 AM	20.51	20.52	20.45	20.45	26833
8/22/2016	11:29 AM	20.49	20.51	20.47	20.5	25122
8/22/2016	11:30 AM	20.52	20.52	20.49	20.5	17581
8/22/2016	11:31 AM	20.52	20.54	20.49	20.53	25522
8/22/2016	11:32 AM	20.5	20.54	20.49	20.52	22575
8/22/2016	11:33 AM	20.51	20.51	20.49	20.495	6350
8/22/2016	11:34 AM	20.48	20.52	20.48	20.52	14309
8/22/2016	11:35 AM	20.44	20.5	20.42	20.49	28620
8/22/2016	11:36 AM	20.45	20.45	20.44	20.44	26345
8/22/2016	11:37 AM	20.45	20.46	20.41	20.45	30181
8/22/2016	11:38 AM	20.39	20.44	20.39	20.44	16107
8/22/2016	11:39 AM	20.38	20.39	20.36	20.39	27350
8/22/2016	11:40 AM	20.45	20.45	20.38	20.38	26573
8/22/2016	11:41 AM	20.48	20.49	20.45	20.45	30478
8/22/2016	11:42 AM	20.46	20.48	20.43	20.48	11300
8/22/2016	11:43 AM	20.48	20.49	20.46	20.46	9900
8/22/2016	11:44 AM	20.49	20.49	20.48	20.49	7300
8/22/2016	11:45 AM	20.51	20.51	20.49	20.49	20685
8/22/2016	11:46 AM	20.51	20.51	20.5	20.51	11262
8/22/2016	11:47 AM	20.49	20.52	20.49	20.51	20700
8/22/2016	11:48 AM	20.45	20.49	20.45	20.49	17575
8/22/2016	11:49 AM	20.46	20.47	20.42	20.46	10086
8/22/2016	11:50 AM	20.45	20.47	20.45	20.455	8475
8/22/2016	11:51 AM	20.4	20.44	20.39	20.44	14303
8/22/2016	11:52 AM	20.37	20.41	20.37	20.41	4200
8/22/2016	11:53 AM	20.37	20.4	20.37	20.37	13881
8/22/2016	11:54 AM	20.36	20.38	20.36	20.37	900
8/22/2016	11:55 AM	20.37	20.37	20.36	20.36	3574
8/22/2016	11:56 AM	20.39	20.42	20.38	20.38	5104
8/22/2016	11:57 AM	20.37	20.395	20.37	20.39	16598
8/22/2016	11:58 AM	20.37	20.37	20.32	20.37	44600
8/22/2016	11:59 AM	20.37	20.38	20.36	20.38	10001
8/22/2016	12:00 PM	20.41	20.41	20.36	20.37	6556
8/22/2016	12:01 PM	20.41	20.41	20.39	20.4	7850
8/22/2016	12:02 PM	20.41	20.425	20.41	20.42	5671
8/22/2016	12:03 PM	20.48	20.49	20.41	20.41	16982
8/22/2016	12:04 PM	20.48	20.48	20.47	20.48	2900
8/22/2016	12:05 PM	20.43	20.48	20.42	20.48	24291
8/22/2016	12:06 PM	20.41	20.42	20.4	20.4	17731
8/22/2016	12:07 PM	20.47	20.47	20.41	20.41	5400
8/22/2016	12:08 PM	20.41	20.48	20.4	20.47	21204
8/22/2016	12:09 PM	20.4	20.43	20.4	20.41	5086
8/22/2016	12:10 PM	20.42	20.44	20.4	20.4	9525
8/22/2016	12:11 PM	20.43	20.44	20.41	20.41	3600
8/22/2016	12:12 PM	20.47	20.47	20.41	20.43	12712
8/22/2016	12:13 PM	20.51	20.52	20.45	20.48	38289
8/22/2016	12:14 PM	20.5	20.52	20.5	20.51	13027
8/22/2016	12:15 PM	20.47	20.51	20.47	20.5	14451
8/22/2016	12:16 PM	20.43	20.48	20.41	20.48	13501
8/22/2016	12:17 PM	20.45	20.47	20.42	20.43	11347
8/22/2016	12:18 PM	20.49	20.49	20.45	20.46	5403
8/22/2016	12:19 PM	20.45	20.48	20.45	20.48	6100
8/22/2016	12:20 PM	20.41	20.46	20.41	20.45	25288
8/22/2016	12:21 PM	20.38	20.41	20.37	20.41	15026
8/22/2016	12:22 PM	20.37	20.39	20.36	20.37	24616
8/22/2016	12:23 PM	20.37	20.375	20.36	20.375	7103
8/22/2016	12:24 PM	20.27	20.37	20.27	20.37	51575
8/22/2016	12:25 PM	20.09	20.27	20.08	20.27	62994
8/22/2016	12:26 PM	19.96	20.09	19.96	20.09	42409
8/22/2016	12:27 PM	19.89	19.96	19.86	19.96	76881
8/22/2016	12:28 PM	19.93	19.97	19.875	19.89	50826
8/22/2016	12:29 PM	19.965	19.98	19.93	19.94	22683
8/22/2016	12:30 PM	19.955	19.97	19.95	19.96	10193
8/22/2016	12:31 PM	19.93	19.95	19.92	19.95	23610
8/22/2016	12:32 PM	19.96	19.96	19.93	19.93	15340
8/22/2016	12:33 PM	19.99	19.99	19.95	19.95	6704
8/22/2016	12:34 PM	19.99	19.99	19.99	19.99	3438
8/22/2016	12:35 PM	20	20	19.98	19.99	6561
8/22/2016	12:36 PM	19.99	20	19.99	19.995	7420
8/22/2016	12:37 PM	20	20	19.985	19.985	8110
8/22/2016	12:38 PM	20.01	20.01	19.99	19.99	4496
8/22/2016	12:39 PM	20.01	20.01	20	20	2800
8/22/2016	12:40 PM	20	20.015	20	20.015	8300
8/22/2016	12:41 PM	19.97	20	19.96	20	27389
8/22/2016	12:42 PM	19.99	19.99	19.96	19.98	6220
8/22/2016	12:43 PM	20	20	19.99	19.99	11135
8/22/2016	12:44 PM	20.01	20.01	20	20	1449
8/22/2016	12:45 PM	20.09	20.1	20	20	18750
8/22/2016	12:46 PM	20.13	20.14	20.09	20.09	21492
8/22/2016	12:47 PM	20.06	20.12	20.03	20.12	33506
8/22/2016	12:48 PM	20.06	20.09	20.06	20.06	10931
8/22/2016	12:49 PM	19.99	20.08	19.98	20.06	7337
8/22/2016	12:50 PM	20	20	19.98	19.99	14873
8/22/2016	12:51 PM	19.98	19.99	19.98	19.99	9500
8/22/2016	12:52 PM	20	20	19.98	19.98	3946
8/22/2016	12:53 PM	20.06	20.08	19.97	19.99	37540
8/22/2016	12:54 PM	20.09	20.09	20.06	20.06	6600
8/22/2016	12:55 PM	20.04	20.09	20.04	20.09	10230
8/22/2016	12:56 PM	20.1	20.11	20.04	20.04	12417
8/22/2016	12:57 PM	20.11	20.12	20.09	20.1	10532
8/22/2016	12:58 PM	20.12	20.15	20.11	20.11	10426
8/22/2016	12:59 PM	20.12	20.15	20.12	20.12	10250
8/22/2016	1:00 PM	20.11	20.12	20.05	20.12	29519
8/22/2016	1:01 PM	20.09	20.12	20.07	20.12	10200
8/22/2016	1:02 PM	20.07	20.1	20.07	20.1	11700
8/22/2016	1:03 PM	20.08	20.09	20.06	20.06	16600
8/22/2016	1:04 PM	20.03	20.09	20.02	20.09	16077
8/22/2016	1:05 PM	20.08	20.08	20.03	20.03	6400
8/22/2016	1:06 PM	20.06	20.11	20.06	20.09	16710
8/22/2016	1:07 PM	20.03	20.09	20.03	20.07	9000
8/22/2016	1:08 PM	20	20.04	20	20.04	12994
8/22/2016	1:09 PM	20.03	20.03	19.99	19.99	7535
8/22/2016	1:10 PM	19.99	20.03	19.98	20.03	16050
8/22/2016	1:11 PM	19.96	19.99	19.95	19.99	13926
8/22/2016	1:12 PM	19.98	19.98	19.96	19.97	13423
8/22/2016	1:13 PM	19.99	19.99	19.97	19.98	5937
8/22/2016	1:14 PM	19.99	20	19.98	20	7400
8/22/2016	1:15 PM	19.98	20	19.98	20	5750
8/22/2016	1:16 PM	19.97	19.97	19.91	19.97	62131
8/22/2016	1:17 PM	19.93	19.97	19.91	19.97	10611
8/22/2016	1:18 PM	19.93	19.93	19.91	19.93	13100
8/22/2016	1:19 PM	19.98	20	19.94	19.94	36491
8/22/2016	1:20 PM	19.96	19.99	19.96	19.97	10857
8/22/2016	1:21 PM	19.96	19.97	19.96	19.96	5300
8/22/2016	1:22 PM	20	20	19.97	19.98	16900
8/22/2016	1:23 PM	20.05	20.07	20	20.01	48115
8/22/2016	1:24 PM	20.1	20.1	20.04	20.06	42226
8/22/2016	1:25 PM	20.34	20.37	20.1	20.1	89010
8/22/2016	1:26 PM	20.36	20.39	20.33	20.34	60748
8/22/2016	1:27 PM	20.35	20.38	20.34	20.36	33520
8/22/2016	1:28 PM	20.27	20.35	20.25	20.35	25793
8/22/2016	1:29 PM	20.27	20.28	20.26	20.27	13668
8/22/2016	1:30 PM	20.23	20.27	20.23	20.27	15424
8/22/2016	1:31 PM	20.31	20.34	20.24	20.24	50505
8/22/2016	1:32 PM	20.34	20.35	20.31	20.31	8704
8/22/2016	1:33 PM	20.34	20.35	20.34	20.34	6721
8/22/2016	1:34 PM	20.3	20.36	20.3	20.34	12269
8/22/2016	1:35 PM	20.31	20.35	20.29	20.29	24760
8/22/2016	1:36 PM	20.33	20.33	20.3	20.31	13667
8/22/2016	1:37 PM	20.32	20.34	20.32	20.33	8600
8/22/2016	1:38 PM	20.34	20.37	20.33	20.33	7950
8/22/2016	1:39 PM	20.33	20.35	20.31	20.34	9600
8/22/2016	1:40 PM	20.28	20.32	20.28	20.32	13619
8/22/2016	1:41 PM	20.21	20.27	20.21	20.27	20060
8/22/2016	1:42 PM	20.22	20.24	20.21	20.21	12200
8/22/2016	1:43 PM	20.22	20.24	20.2	20.22	21716
8/22/2016	1:44 PM	20.17	20.23	20.16	20.21	26025
8/22/2016	1:45 PM	20.14	20.16	20.14	20.15	6350
8/22/2016	1:46 PM	20.02	20.14	20.02	20.14	62791
8/22/2016	1:47 PM	20.04	20.08	20.01	20.01	36950
8/22/2016	1:48 PM	20.06	20.07	20.01	20.04	22039
8/22/2016	1:49 PM	20.05	20.07	20.03	20.06	27750
8/22/2016	1:50 PM	20.085	20.09	20.04	20.05	30205
8/22/2016	1:51 PM	20.07	20.09	20.05	20.08	12400
8/22/2016	1:52 PM	20.1	20.1	20.06	20.06	5000
8/22/2016	1:53 PM	20.11	20.11	20.09	20.1	10948
8/22/2016	1:54 PM	20.09	20.11	20.08	20.11	7284
8/22/2016	1:55 PM	20.11	20.13	20.1	20.1	10694
8/22/2016	1:56 PM	20.07	20.09	20.07	20.09	7194
8/22/2016	1:57 PM	20.07	20.09	20.06	20.08	14259
8/22/2016	1:58 PM	20.12	20.12	20.07	20.08	10000
8/22/2016	1:59 PM	20.13	20.14	20.12	20.12	22281
8/22/2016	2:00 PM	20.14	20.16	20.12	20.12	12100
8/22/2016	2:01 PM	20.12	20.13	20.11	20.13	13400
8/22/2016	2:02 PM	20.09	20.12	20.09	20.12	24874
8/22/2016	2:03 PM	20.11	20.12	20.06	20.08	44300
8/22/2016	2:04 PM	20.05	20.12	20.04	20.11	30043
8/22/2016	2:05 PM	20.03	20.07	20.01	20.06	9621
8/22/2016	2:06 PM	20.06	20.08	20.02	20.02	12250
8/22/2016	2:07 PM	20.08	20.084	20.04	20.06	18822
8/22/2016	2:08 PM	20.06	20.08	20.04	20.08	14605
8/22/2016	2:09 PM	20.09	20.11	20.06	20.06	12686
8/22/2016	2:10 PM	20.11	20.11	20.1	20.1	7170
8/22/2016	2:11 PM	20.12	20.13	20.09	20.1	16241
8/22/2016	2:12 PM	20.15	20.16	20.1	20.11	20978
8/22/2016	2:13 PM	20.14	20.15	20.13	20.14	10700
8/22/2016	2:14 PM	20.12	20.14	20.12	20.14	4700
8/22/2016	2:15 PM	20.07	20.11	20.06	20.11	17400
8/22/2016	2:16 PM	20.07	20.09	20.055	20.06	30851
8/22/2016	2:17 PM	20.12	20.12	20.08	20.08	7287
8/22/2016	2:18 PM	20.15	20.15	20.11	20.11	6000
8/22/2016	2:19 PM	20.14	20.16	20.12	20.15	17367
8/22/2016	2:20 PM	20.12	20.14	20.12	20.14	4700
8/22/2016	2:21 PM	20.11	20.12	20.1	20.12	3296
8/22/2016	2:22 PM	20.12	20.12	20.1	20.1	6350
8/22/2016	2:23 PM	20.115	20.12	20.1	20.11	3800
8/22/2016	2:24 PM	20.14	20.14	20.1	20.11	4500
8/22/2016	2:25 PM	20.12	20.16	20.12	20.15	16650
8/22/2016	2:26 PM	20.1	20.12	20.1	20.12	14750
8/22/2016	2:27 PM	20.19	20.21	20.1	20.1	52353
8/22/2016	2:28 PM	20.14	20.2	20.1	20.19	32023
8/22/2016	2:29 PM	20.12	20.15	20.12	20.13	24102
8/22/2016	2:30 PM	20.13	20.14	20.12	20.13	8698
8/22/2016	2:31 PM	20.05	20.15	20.05	20.14	31003
8/22/2016	2:32 PM	20.08	20.09	20.04	20.04	17698
8/22/2016	2:33 PM	20.08	20.1	20.08	20.08	8480
8/22/2016	2:34 PM	20.01	20.07	20	20.07	45162
8/22/2016	2:35 PM	19.99	20.02	19.99	20	5864
8/22/2016	2:36 PM	20.01	20.01	20	20	6600
8/22/2016	2:37 PM	19.98	20.025	19.975	20.02	6568
8/22/2016	2:38 PM	19.98	19.99	19.97	19.99	13060
8/22/2016	2:39 PM	19.98	19.98	19.96	19.98	5500
8/22/2016	2:40 PM	19.9	19.98	19.9	19.98	50246
8/22/2016	2:41 PM	19.9	19.9	19.87	19.9	17287
8/22/2016	2:42 PM	19.86	19.89	19.86	19.89	18703
8/22/2016	2:43 PM	19.84	19.87	19.84	19.85	15047
8/22/2016	2:44 PM	19.85	19.855	19.84	19.84	3800
8/22/2016	2:45 PM	19.87	19.88	19.86	19.86	21653
8/22/2016	2:46 PM	19.9	19.91	19.87	19.87	12100
8/22/2016	2:47 PM	19.9	19.9	19.89	19.9	8405
8/22/2016	2:48 PM	19.92	19.93	19.89	19.89	10875
8/22/2016	2:49 PM	19.95	19.96	19.92	19.92	31308
8/22/2016	2:50 PM	19.96	19.96	19.93	19.945	18727
8/22/2016	2:51 PM	19.9	19.95	19.9	19.95	7947
8/22/2016	2:52 PM	19.91	19.93	19.91	19.91	7725
8/22/2016	2:53 PM	19.91	19.91	19.89	19.91	3500
8/22/2016	2:54 PM	19.92	19.92	19.89	19.9	5100
8/22/2016	2:55 PM	19.94	19.97	19.92	19.92	18427
8/22/2016	2:56 PM	19.97	19.99	19.94	19.94	20300
8/22/2016	2:57 PM	19.98	19.98	19.96	19.97	6900
8/22/2016	2:58 PM	19.97	20	19.96	19.99	18225
8/22/2016	2:59 PM	19.96	19.985	19.94	19.98	8900
8/22/2016	3:00 PM	19.97	19.99	19.96	19.96	20673
8/22/2016	3:01 PM	19.98	19.98	19.95	19.96	8524
8/22/2016	3:02 PM	19.91	19.98	19.89	19.98	28745
8/22/2016	3:03 PM	19.91	19.92	19.89	19.9	12800
8/22/2016	3:04 PM	19.89	19.92	19.89	19.9	5700
8/22/2016	3:05 PM	19.91	19.91	19.89	19.89	3344
8/22/2016	3:06 PM	19.91	19.92	19.91	19.91	3750
8/22/2016	3:07 PM	19.88	19.9	19.88	19.9	14196
8/22/2016	3:08 PM	19.96	19.96	19.87	19.87	10565
8/22/2016	3:09 PM	19.9	19.96	19.9	19.96	9600
8/22/2016	3:10 PM	19.88	19.895	19.88	19.89	8800
8/22/2016	3:11 PM	19.89	19.91	19.875	19.88	8960
8/22/2016	3:12 PM	19.87	19.9	19.86	19.9	8885
8/22/2016	3:13 PM	19.88	19.895	19.88	19.88	6114
8/22/2016	3:14 PM	19.88	19.89	19.88	19.88	2100
8/22/2016	3:15 PM	19.88	19.88	19.87	19.87	3250
8/22/2016	3:16 PM	19.89	19.915	19.88	19.88	18075
8/22/2016	3:17 PM	19.92	19.96	19.91	19.91	18200
8/22/2016	3:18 PM	19.89	19.94	19.89	19.92	11400
8/22/2016	3:19 PM	19.91	19.91	19.89	19.89	8500
8/22/2016	3:20 PM	19.89	19.91	19.88	19.91	11582
8/22/2016	3:21 PM	19.88	19.9	19.87	19.88	12300
8/22/2016	3:22 PM	19.87	19.9	19.87	19.9	7600
8/22/2016	3:23 PM	19.91	19.91	19.87	19.87	14500
8/22/2016	3:24 PM	19.89	19.93	19.89	19.92	10800
8/22/2016	3:25 PM	19.89	19.89	19.87	19.89	6100
8/22/2016	3:26 PM	19.88	19.9	19.88	19.89	6700
8/22/2016	3:27 PM	19.83	19.89	19.83	19.88	31693
8/22/2016	3:28 PM	19.85	19.86	19.83	19.83	5950
8/22/2016	3:29 PM	19.81	19.84	19.78	19.84	47500
8/22/2016	3:30 PM	19.79	19.81	19.78	19.81	9814
8/22/2016	3:31 PM	19.79	19.795	19.75	19.79	16650
8/22/2016	3:32 PM	19.75	19.78	19.75	19.78	24270
8/22/2016	3:33 PM	19.76	19.765	19.75	19.76	15971
8/22/2016	3:34 PM	19.775	19.775	19.75	19.77	14058
8/22/2016	3:35 PM	19.77	19.78	19.77	19.775	26168
8/22/2016	3:36 PM	19.76	19.79	19.76	19.78	15148
8/22/2016	3:37 PM	19.77	19.78	19.77	19.77	5100
8/22/2016	3:38 PM	19.84	19.84	19.77	19.77	16001
8/22/2016	3:39 PM	19.795	19.83	19.78	19.83	18898
8/22/2016	3:40 PM	19.8	19.8	19.78	19.795	8400
8/22/2016	3:41 PM	19.78	19.8	19.78	19.79	8875
8/22/2016	3:42 PM	19.79	19.79	19.78	19.78	11836
8/22/2016	3:43 PM	19.78	19.79	19.77	19.79	5700
8/22/2016	3:44 PM	19.78	19.78	19.76	19.77	18726
8/22/2016	3:45 PM	19.81	19.82	19.79	19.79	12658
8/22/2016	3:46 PM	19.84	19.84	19.79	19.8	14970
8/22/2016	3:47 PM	19.84	19.85	19.82	19.84	16487
8/22/2016	3:48 PM	19.87	19.87	19.81	19.85	28554
8/22/2016	3:49 PM	19.86	19.87	19.85	19.87	6075
8/22/2016	3:50 PM	19.84	19.87	19.84	19.86	16925
8/22/2016	3:51 PM	19.88	19.88	19.84	19.85	6736
8/22/2016	3:52 PM	19.89	19.9	19.87	19.87	11519
8/22/2016	3:53 PM	19.97	19.98	19.9	19.9	22221
8/22/2016	3:54 PM	19.99	20.04	19.97	19.97	44392
8/22/2016	3:55 PM	19.95	19.99	19.95	19.98	21737
8/22/2016	3:56 PM	19.97	19.99	19.95	19.96	12416
8/22/2016	3:57 PM	19.98	19.98	19.96	19.97	25596
8/22/2016	3:58 PM	20.01	20.02	19.99	19.99	18271
8/22/2016	3:59 PM	20.01	20.02	19.99	20.02	19078
8/22/2016	4:00 PM	19.95	20.02	19.91	20.02	83925
8/23/2016	9:31 AM	19.58	19.63	19.57	19.63	23244
8/23/2016	9:32 AM	19.52	19.59	19.503	19.58	74565
8/23/2016	9:33 AM	19.52	19.53	19.51	19.52	26520
8/23/2016	9:34 AM	19.52	19.53	19.52	19.52	15079
8/23/2016	9:35 AM	19.5	19.54	19.5	19.53	38591
8/23/2016	9:36 AM	19.52	19.52	19.48	19.49	19600
8/23/2016	9:37 AM	19.42	19.51	19.383	19.51	69679
8/23/2016	9:38 AM	19.42	19.43	19.4	19.41	11850
8/23/2016	9:39 AM	19.49	19.5	19.43	19.43	38926
8/23/2016	9:40 AM	19.47	19.5	19.46	19.49	34570
8/23/2016	9:41 AM	19.51	19.52	19.47	19.47	28691
8/23/2016	9:42 AM	19.53	19.55	19.51	19.52	30984
8/23/2016	9:43 AM	19.48	19.52	19.48	19.52	15049
8/23/2016	9:44 AM	19.5	19.5	19.48	19.48	22578
8/23/2016	9:45 AM	19.5	19.54	19.5	19.5	30078
8/23/2016	9:46 AM	19.5	19.5	19.46	19.5	21687
8/23/2016	9:47 AM	19.49	19.51	19.48	19.5	19211
8/23/2016	9:48 AM	19.51	19.6	19.47	19.49	112449
8/23/2016	9:49 AM	19.67	19.7	19.5	19.5	123937
8/23/2016	9:50 AM	19.69	19.71	19.6	19.66	68950
8/23/2016	9:51 AM	19.69	19.71	19.66	19.68	58594
8/23/2016	9:52 AM	19.71	19.73	19.7	19.7	20816
8/23/2016	9:53 AM	19.64	19.73	19.62	19.7	50060
8/23/2016	9:54 AM	19.6	19.65	19.6	19.639	24386
8/23/2016	9:55 AM	19.59	19.61	19.59	19.6	13872
8/23/2016	9:56 AM	19.59	19.6	19.56	19.59	31229
8/23/2016	9:57 AM	19.59	19.6	19.58	19.59	17200
8/23/2016	9:58 AM	19.59	19.59	19.57	19.58	8000
8/23/2016	9:59 AM	19.6	19.63	19.59	19.59	12045
8/23/2016	10:00 AM	19.56	19.605	19.55	19.6	21500
8/23/2016	10:01 AM	19.55	19.57	19.52	19.55	41966
8/23/2016	10:02 AM	19.49	19.55	19.49	19.545	48525
8/23/2016	10:03 AM	19.51	19.51	19.48	19.49	33696
8/23/2016	10:04 AM	19.52	19.52	19.5	19.51	20183
8/23/2016	10:05 AM	19.53	19.53	19.5	19.52	10671
8/23/2016	10:06 AM	19.53	19.57	19.52	19.52	38539
8/23/2016	10:07 AM	19.6	19.605	19.52	19.54	31847
8/23/2016	10:08 AM	19.61	19.62	19.59	19.61	22959
8/23/2016	10:09 AM	19.57	19.61	19.57	19.61	5600
8/23/2016	10:10 AM	19.59	19.59	19.55	19.57	9800
8/23/2016	10:11 AM	19.59	19.61	19.59	19.6	15800
8/23/2016	10:12 AM	19.57	19.59	19.56	19.59	24315
8/23/2016	10:13 AM	19.5	19.57	19.5	19.56	22086
8/23/2016	10:14 AM	19.54	19.55	19.51	19.51	24830
8/23/2016	10:15 AM	19.53	19.55	19.5	19.55	31685
8/23/2016	10:16 AM	19.52	19.54	19.51	19.53	11006
8/23/2016	10:17 AM	19.49	19.52	19.49	19.52	13880
8/23/2016	10:18 AM	19.5	19.53	19.49	19.5	27115
8/23/2016	10:19 AM	19.5	19.5	19.47	19.5	30778
8/23/2016	10:20 AM	19.6	19.6	19.49	19.5	34760
8/23/2016	10:21 AM	19.52	19.59	19.51	19.59	19715
8/23/2016	10:22 AM	19.56	19.56	19.5	19.51	27704
8/23/2016	10:23 AM	19.57	19.57	19.55	19.56	10680
8/23/2016	10:24 AM	19.62	19.62	19.57	19.57	30990
8/23/2016	10:25 AM	19.58	19.62	19.58	19.62	20600
8/23/2016	10:26 AM	19.59	19.59	19.57	19.58	8536
8/23/2016	10:27 AM	19.503	19.58	19.503	19.58	23393
8/23/2016	10:28 AM	19.52	19.52	19.49	19.5	7000
8/23/2016	10:29 AM	19.52	19.53	19.51	19.52	5100
8/23/2016	10:30 AM	19.52	19.53	19.51	19.52	7055
8/23/2016	10:31 AM	19.485	19.52	19.485	19.52	7203
8/23/2016	10:32 AM	19.53	19.53	19.47	19.48	6091
8/23/2016	10:33 AM	19.52	19.54	19.51	19.52	9033
8/23/2016	10:34 AM	19.53	19.54	19.51	19.51	5700
8/23/2016	10:35 AM	19.55	19.55	19.52	19.52	6900
8/23/2016	10:36 AM	19.57	19.6	19.54	19.54	15200
8/23/2016	10:37 AM	19.57	19.595	19.57	19.57	6460
8/23/2016	10:38 AM	19.57	19.58	19.56	19.56	12100
8/23/2016	10:39 AM	19.52	19.58	19.52	19.58	22475
8/23/2016	10:40 AM	19.53	19.54	19.52	19.52	5798
8/23/2016	10:41 AM	19.5	19.54	19.5	19.54	10067
8/23/2016	10:42 AM	19.51	19.51	19.49	19.5	12282
8/23/2016	10:43 AM	19.5	19.5	19.49	19.5	15470
8/23/2016	10:44 AM	19.5	19.51	19.5	19.51	4331
8/23/2016	10:45 AM	19.48	19.51	19.48	19.5	22075
8/23/2016	10:46 AM	19.48	19.48	19.46	19.48	17900
8/23/2016	10:47 AM	19.43	19.49	19.41	19.49	39642
8/23/2016	10:48 AM	19.45	19.46	19.41	19.44	36708
8/23/2016	10:49 AM	19.43	19.46	19.419	19.46	21704
8/23/2016	10:50 AM	19.47	19.48	19.43	19.43	17400
8/23/2016	10:51 AM	19.48	19.5	19.46	19.47	12000
8/23/2016	10:52 AM	19.47	19.49	19.46	19.49	7850
8/23/2016	10:53 AM	19.47	19.47	19.45	19.46	7177
8/23/2016	10:54 AM	19.49	19.5	19.47	19.47	5600
8/23/2016	10:55 AM	19.49	19.49	19.47	19.48	6700
8/23/2016	10:56 AM	19.48	19.49	19.47	19.48	6429
8/23/2016	10:57 AM	19.5	19.5	19.48	19.48	10306
8/23/2016	10:58 AM	19.53	19.57	19.51	19.51	27799
8/23/2016	10:59 AM	19.51	19.53	19.51	19.53	4800
8/23/2016	11:00 AM	19.48	19.52	19.48	19.52	7607
8/23/2016	11:01 AM	19.48	19.5	19.47	19.48	13450
8/23/2016	11:02 AM	19.5	19.51	19.485	19.485	19400
8/23/2016	11:03 AM	19.53	19.565	19.5	19.5	35143
8/23/2016	11:04 AM	19.51	19.53	19.5	19.53	26330
8/23/2016	11:05 AM	19.53	19.53	19.509	19.51	8800
8/23/2016	11:06 AM	19.55	19.57	19.53	19.53	44333
8/23/2016	11:07 AM	19.53	19.535	19.519	19.53	10000
8/23/2016	11:08 AM	19.57	19.57	19.52	19.52	18984
8/23/2016	11:09 AM	19.59	19.615	19.56	19.57	19631
8/23/2016	11:10 AM	19.59	19.59	19.54	19.59	27932
8/23/2016	11:11 AM	19.59	19.6	19.585	19.59	16066
8/23/2016	11:12 AM	19.59	19.61	19.585	19.59	14255
8/23/2016	11:13 AM	19.54	19.58	19.53	19.58	26877
8/23/2016	11:14 AM	19.58	19.58	19.55	19.56	7810
8/23/2016	11:15 AM	19.57	19.6	19.57	19.58	10790
8/23/2016	11:16 AM	19.57	19.585	19.56	19.58	9750
8/23/2016	11:17 AM	19.59	19.59	19.54	19.57	23375
8/23/2016	11:18 AM	19.57	19.59	19.55	19.59	11100
8/23/2016	11:19 AM	19.54	19.57	19.53	19.56	8900
8/23/2016	11:20 AM	19.54	19.54	19.53	19.53	3321
8/23/2016	11:21 AM	19.53	19.54	19.53	19.53	4189
8/23/2016	11:22 AM	19.54	19.54	19.52	19.53	8619
8/23/2016	11:23 AM	19.57	19.57	19.54	19.54	8650
8/23/2016	11:24 AM	19.56	19.57	19.55	19.57	11300
8/23/2016	11:25 AM	19.53	19.55	19.53	19.55	7100
8/23/2016	11:26 AM	19.62	19.62	19.54	19.54	17506
8/23/2016	11:27 AM	19.6	19.62	19.6	19.62	7600
8/23/2016	11:28 AM	19.61	19.61	19.59	19.6	6400
8/23/2016	11:29 AM	19.61	19.61	19.6	19.6	1100
8/23/2016	11:30 AM	19.58	19.61	19.58	19.6	16207
8/23/2016	11:31 AM	19.62	19.62	19.58	19.58	11256
8/23/2016	11:32 AM	19.59	19.61	19.59	19.61	6260
8/23/2016	11:33 AM	19.54	19.59	19.54	19.59	29275
8/23/2016	11:34 AM	19.52	19.54	19.52	19.53	23300
8/23/2016	11:35 AM	19.5	19.53	19.5	19.53	11100
8/23/2016	11:36 AM	19.51	19.53	19.49	19.5	3600
8/23/2016	11:37 AM	19.51	19.52	19.5	19.52	5362
8/23/2016	11:38 AM	19.51	19.51	19.5	19.51	20599
8/23/2016	11:39 AM	19.52	19.53	19.51	19.51	7320
8/23/2016	11:40 AM	19.52	19.54	19.52	19.53	6200
8/23/2016	11:41 AM	19.51	19.52	19.5	19.52	9050
8/23/2016	11:42 AM	19.54	19.54	19.51	19.51	15800
8/23/2016	11:43 AM	19.54	19.57	19.53	19.53	10470
8/23/2016	11:44 AM	19.56	19.56	19.54	19.54	5380
8/23/2016	11:45 AM	19.56	19.56	19.55	19.56	4400
8/23/2016	11:46 AM	19.55	19.58	19.53	19.56	9256
8/23/2016	11:47 AM	19.57	19.57	19.55	19.56	6956
8/23/2016	11:48 AM	19.63	19.64	19.575	19.575	17889
8/23/2016	11:49 AM	19.61	19.63	19.61	19.63	11303
8/23/2016	11:50 AM	19.61	19.61	19.6	19.61	35383
8/23/2016	11:51 AM	19.61	19.61	19.61	19.61	5000
8/23/2016	11:52 AM	19.66	19.66	19.62	19.62	20227
8/23/2016	11:53 AM	19.64	19.66	19.64	19.66	10400
8/23/2016	11:54 AM	19.63	19.65	19.63	19.64	12430
8/23/2016	11:55 AM	19.63	19.64	19.63	19.63	6200
8/23/2016	11:56 AM	19.63	19.63	19.62	19.62	4417
8/23/2016	11:57 AM	19.61	19.62	19.61	19.62	4302
8/23/2016	11:58 AM	19.64	19.64	19.61	19.61	10185
8/23/2016	11:59 AM	19.64	19.64	19.63	19.64	8193
8/23/2016	12:00 PM	19.65	19.67	19.64	19.64	20531
8/23/2016	12:01 PM	19.66	19.66	19.65	19.65	7100
8/23/2016	12:02 PM	19.72	19.72	19.66	19.67	18376
8/23/2016	12:03 PM	19.71	19.73	19.67	19.71	15741
8/23/2016	12:04 PM	19.73	19.79	19.705	19.705	45433
8/23/2016	12:05 PM	19.77	19.77	19.74	19.74	5500
8/23/2016	12:06 PM	19.75	19.78	19.75	19.77	11871
8/23/2016	12:07 PM	19.76	19.77	19.75	19.75	3700
8/23/2016	12:08 PM	19.77	19.77	19.743	19.745	10147
8/23/2016	12:09 PM	19.82	19.84	19.78	19.78	34771
8/23/2016	12:10 PM	19.855	19.86	19.82	19.83	15384
8/23/2016	12:11 PM	19.84	19.88	19.84	19.86	14019
8/23/2016	12:12 PM	19.8	19.83	19.8	19.83	16700
8/23/2016	12:13 PM	19.77	19.81	19.76	19.81	7900
8/23/2016	12:14 PM	19.76	19.77	19.75	19.77	6000
8/23/2016	12:15 PM	19.77	19.77	19.77	19.77	4400
8/23/2016	12:16 PM	19.79	19.79	19.76	19.76	14810
8/23/2016	12:17 PM	19.78	19.79	19.77	19.79	15000
8/23/2016	12:18 PM	19.75	19.77	19.74	19.77	4400
8/23/2016	12:19 PM	19.74	19.77	19.74	19.76	4500
8/23/2016	12:20 PM	19.76	19.77	19.75	19.75	7671
8/23/2016	12:21 PM	19.76	19.77	19.74	19.75	8807
8/23/2016	12:22 PM	19.69	19.76	19.68	19.76	14735
8/23/2016	12:23 PM	19.74	19.74	19.69	19.69	10100
8/23/2016	12:24 PM	19.76	19.76	19.74	19.745	15400
8/23/2016	12:25 PM	19.75	19.76	19.75	19.75	6613
8/23/2016	12:26 PM	19.74	19.75	19.74	19.75	2608
8/23/2016	12:27 PM	19.74	19.75	19.74	19.74	3000
8/23/2016	12:28 PM	19.76	19.76	19.74	19.74	2559
8/23/2016	12:29 PM	19.76	19.77	19.76	19.76	11900
8/23/2016	12:30 PM	19.77	19.77	19.75	19.75	9250
8/23/2016	12:31 PM	19.77	19.78	19.76	19.77	3013
8/23/2016	12:32 PM	19.76	19.77	19.76	19.77	4363
8/23/2016	12:33 PM	19.74	19.77	19.74	19.77	5361
8/23/2016	12:34 PM	19.79	19.79	19.74	19.74	9715
8/23/2016	12:35 PM	19.76	19.78	19.76	19.78	4500
8/23/2016	12:36 PM	19.77	19.77	19.76	19.76	1300
8/23/2016	12:37 PM	19.75	19.77	19.75	19.77	3700
8/23/2016	12:38 PM	19.67	19.75	19.67	19.75	15784
8/23/2016	12:39 PM	19.67	19.68	19.67	19.67	2432
8/23/2016	12:40 PM	19.66	19.68	19.65	19.67	12600
8/23/2016	12:41 PM	19.65	19.66	19.65	19.66	9050
8/23/2016	12:42 PM	19.68	19.68	19.66	19.66	2400
8/23/2016	12:43 PM	19.67	19.68	19.67	19.68	2000
8/23/2016	12:44 PM	19.68	19.69	19.67	19.67	4120
8/23/2016	12:45 PM	19.68	19.68	19.67	19.68	6000
8/23/2016	12:46 PM	19.66	19.67	19.66	19.67	1300
8/23/2016	12:47 PM	19.65	19.66	19.65	19.65	6075
8/23/2016	12:48 PM	19.66	19.66	19.65	19.65	6500
8/23/2016	12:49 PM	19.62	19.66	19.62	19.66	14962
8/23/2016	12:50 PM	19.64	19.64	19.63	19.63	4300
8/23/2016	12:51 PM	19.64	19.64	19.63	19.63	5350
8/23/2016	12:52 PM	19.62	19.63	19.62	19.62	4977
8/23/2016	12:53 PM	19.65	19.65	19.63	19.63	5724
8/23/2016	12:54 PM	19.71	19.72	19.65	19.65	32977
8/23/2016	12:55 PM	19.79	19.8	19.72	19.72	15185
8/23/2016	12:56 PM	19.78	19.8	19.775	19.8	6500
8/23/2016	12:57 PM	19.79	19.79	19.77	19.79	7052
8/23/2016	12:58 PM	19.77	19.78	19.77	19.78	10600
8/23/2016	12:59 PM	19.76	19.77	19.75	19.76	11700
8/23/2016	1:00 PM	19.74	19.76	19.74	19.75	6204
8/23/2016	1:01 PM	19.76	19.77	19.75	19.75	4300
8/23/2016	1:02 PM	19.75	19.76	19.75	19.76	4954
8/23/2016	1:03 PM	19.69	19.75	19.69	19.75	9200
8/23/2016	1:04 PM	19.68	19.69	19.68	19.69	4080
8/23/2016	1:05 PM	19.68	19.68	19.68	19.68	4080
8/23/2016	1:06 PM	19.67	19.68	19.66	19.68	8300
8/23/2016	1:07 PM	19.67	19.67	19.67	19.67	2000
8/23/2016	1:08 PM	19.68	19.69	19.66	19.67	8800
8/23/2016	1:09 PM	19.69	19.69	19.685	19.685	2500
8/23/2016	1:10 PM	19.68	19.69	19.66	19.69	11129
8/23/2016	1:11 PM	19.685	19.685	19.68	19.68	3420
8/23/2016	1:12 PM	19.68	19.68	19.67	19.68	2500
8/23/2016	1:13 PM	19.685	19.69	19.685	19.69	2200
8/23/2016	1:14 PM	19.67	19.69	19.67	19.69	2112
8/23/2016	1:15 PM	19.65	19.67	19.65	19.67	7500
8/23/2016	1:16 PM	19.67	19.67	19.64	19.65	11996
8/23/2016	1:17 PM	19.66	19.67	19.66	19.67	2500
8/23/2016	1:18 PM	19.66	19.67	19.66	19.67	6412
8/23/2016	1:19 PM	19.66	19.67	19.66	19.66	3658
8/23/2016	1:20 PM	19.64	19.65	19.64	19.65	4100
8/23/2016	1:21 PM	19.57	19.63	19.56	19.63	33312
8/23/2016	1:22 PM	19.57	19.57	19.56	19.56	7500
8/23/2016	1:23 PM	19.57	19.58	19.55	19.56	15606
8/23/2016	1:24 PM	19.57	19.57	19.56	19.57	1200
8/23/2016	1:25 PM	19.59	19.63	19.58	19.58	27628
8/23/2016	1:26 PM	19.57	19.6	19.57	19.59	3800
8/23/2016	1:27 PM	19.59	19.59	19.58	19.58	1500
8/23/2016	1:28 PM	19.63	19.63	19.59	19.59	3760
8/23/2016	1:29 PM	19.6	19.63	19.59	19.63	19300
8/23/2016	1:30 PM	19.59	19.64	19.59	19.61	9686
8/23/2016	1:31 PM	19.6	19.6	19.59	19.59	3910
8/23/2016	1:32 PM	19.63	19.63	19.61	19.61	2506
8/23/2016	1:33 PM	19.64	19.64	19.63	19.63	4900
8/23/2016	1:34 PM	19.65	19.65	19.64	19.64	7974
8/23/2016	1:35 PM	19.58	19.64	19.58	19.64	9647
8/23/2016	1:36 PM	19.6	19.6	19.59	19.59	700
8/23/2016	1:37 PM	19.64	19.64	19.6	19.6	12300
8/23/2016	1:38 PM	19.6	19.64	19.59	19.64	10000
8/23/2016	1:39 PM	19.61	19.63	19.6	19.6	8400
8/23/2016	1:40 PM	19.63	19.63	19.61	19.61	1074
8/23/2016	1:41 PM	19.6	19.64	19.59	19.64	11055
8/23/2016	1:42 PM	19.61	19.63	19.6	19.61	7268
8/23/2016	1:43 PM	19.61	19.64	19.61	19.61	7100
8/23/2016	1:44 PM	19.64	19.64	19.62	19.62	5700
8/23/2016	1:45 PM	19.65	19.65	19.62	19.63	9100
8/23/2016	1:46 PM	19.65	19.68	19.64	19.66	15657
8/23/2016	1:47 PM	19.66	19.66	19.65	19.65	4330
8/23/2016	1:48 PM	19.68	19.68	19.67	19.67	10149
8/23/2016	1:49 PM	19.66	19.67	19.66	19.67	1756
8/23/2016	1:50 PM	19.61	19.65	19.605	19.65	13677
8/23/2016	1:51 PM	19.649	19.649	19.62	19.62	6600
8/23/2016	1:52 PM	19.58	19.64	19.58	19.64	21200
8/23/2016	1:53 PM	19.57	19.6	19.57	19.589	15778
8/23/2016	1:54 PM	19.61	19.61	19.58	19.58	4000
8/23/2016	1:55 PM	19.58	19.6	19.57	19.59	5797
8/23/2016	1:56 PM	19.59	19.59	19.57	19.58	8600
8/23/2016	1:57 PM	19.59	19.59	19.58	19.59	2100
8/23/2016	1:58 PM	19.58	19.58	19.58	19.58	1800
8/23/2016	1:59 PM	19.59	19.62	19.58	19.58	6853
8/23/2016	2:00 PM	19.63	19.63	19.59	19.6	5746
8/23/2016	2:01 PM	19.68	19.69	19.64	19.64	16105
8/23/2016	2:02 PM	19.7	19.72	19.68	19.69	18682
8/23/2016	2:03 PM	19.71	19.71	19.7	19.71	3492
8/23/2016	2:04 PM	19.71	19.71	19.7	19.71	3019
8/23/2016	2:05 PM	19.68	19.71	19.67	19.71	5873
8/23/2016	2:06 PM	19.68	19.7	19.66	19.67	12078
8/23/2016	2:07 PM	19.66	19.69	19.66	19.68	6517
8/23/2016	2:08 PM	19.65	19.66	19.61	19.66	20849
8/23/2016	2:09 PM	19.66	19.67	19.65	19.65	10800
8/23/2016	2:10 PM	19.68	19.725	19.66	19.66	25865
8/23/2016	2:11 PM	19.7	19.7	19.69	19.69	1400
8/23/2016	2:12 PM	19.69	19.69	19.68	19.69	4250
8/23/2016	2:13 PM	19.69	19.7	19.68	19.7	2900
8/23/2016	2:14 PM	19.69	19.69	19.69	19.69	3800
8/23/2016	2:15 PM	19.66	19.69	19.66	19.69	4100
8/23/2016	2:16 PM	19.68	19.68	19.66	19.66	3900
8/23/2016	2:17 PM	19.7	19.7	19.68	19.69	4400
8/23/2016	2:18 PM	19.7	19.71	19.69	19.7	6329
8/23/2016	2:19 PM	19.7	19.7	19.68	19.69	2900
8/23/2016	2:20 PM	19.7	19.7	19.7	19.7	300
8/23/2016	2:21 PM	19.72	19.74	19.7	19.7	9699
8/23/2016	2:22 PM	19.7	19.71	19.7	19.71	200
8/23/2016	2:23 PM	19.69	19.7	19.68	19.7	5100
8/23/2016	2:24 PM	19.69	19.69	19.69	19.69	2600
8/23/2016	2:25 PM	19.68	19.68	19.68	19.68	2512
8/23/2016	2:26 PM	19.68	19.69	19.68	19.68	6859
8/23/2016	2:27 PM	19.65	19.67	19.65	19.67	3910
8/23/2016	2:28 PM	19.57	19.65	19.57	19.65	21400
8/23/2016	2:29 PM	19.58	19.58	19.56	19.57	5403
8/23/2016	2:30 PM	19.58	19.58	19.57	19.57	16500
8/23/2016	2:31 PM	19.57	19.59	19.57	19.58	9750
8/23/2016	2:32 PM	19.58	19.58	19.55	19.55	8100
8/23/2016	2:33 PM	19.57	19.58	19.57	19.58	5814
8/23/2016	2:34 PM	19.53	19.58	19.53	19.57	47475
8/23/2016	2:35 PM	19.54	19.54	19.52	19.53	5250
8/23/2016	2:36 PM	19.549	19.549	19.53	19.54	13833
8/23/2016	2:37 PM	19.54	19.55	19.54	19.54	600
8/23/2016	2:38 PM	19.54	19.54	19.52	19.53	8050
8/23/2016	2:39 PM	19.56	19.56	19.536	19.54	6563
8/23/2016	2:40 PM	19.55	19.55	19.55	19.55	4650
8/23/2016	2:41 PM	19.57	19.59	19.55	19.55	11408
8/23/2016	2:42 PM	19.59	19.59	19.57	19.579	8325
8/23/2016	2:43 PM	19.59	19.59	19.576	19.58	3589
8/23/2016	2:44 PM	19.63	19.65	19.59	19.59	14120
8/23/2016	2:45 PM	19.66	19.66	19.63	19.63	3056
8/23/2016	2:46 PM	19.62	19.66	19.62	19.66	18222
8/23/2016	2:47 PM	19.63	19.63	19.62	19.62	3500
8/23/2016	2:48 PM	19.58	19.627	19.57	19.627	6228
8/23/2016	2:49 PM	19.58	19.59	19.58	19.58	1000
8/23/2016	2:50 PM	19.57	19.58	19.57	19.58	200
8/23/2016	2:51 PM	19.62	19.62	19.565	19.565	21054
8/23/2016	2:52 PM	19.62	19.64	19.62	19.64	5920
8/23/2016	2:53 PM	19.62	19.625	19.58	19.62	17751
8/23/2016	2:54 PM	19.6	19.62	19.6	19.62	9842
8/23/2016	2:55 PM	19.63	19.63	19.59	19.6	8095
8/23/2016	2:56 PM	19.64	19.64	19.64	19.64	3800
8/23/2016	2:57 PM	19.67	19.67	19.64	19.64	9906
8/23/2016	2:58 PM	19.66	19.68	19.66	19.67	13250
8/23/2016	2:59 PM	19.65	19.67	19.65	19.67	3612
8/23/2016	3:00 PM	19.63	19.65	19.62	19.65	6800
8/23/2016	3:01 PM	19.65	19.65	19.64	19.65	7935
8/23/2016	3:02 PM	19.62	19.655	19.62	19.65	11600
8/23/2016	3:03 PM	19.64	19.64	19.62	19.62	1050
8/23/2016	3:04 PM	19.61	19.65	19.6	19.64	7451
8/23/2016	3:05 PM	19.65	19.68	19.61	19.61	18730
8/23/2016	3:06 PM	19.64	19.66	19.64	19.66	2072
8/23/2016	3:07 PM	19.64	19.64	19.64	19.64	3100
8/23/2016	3:08 PM	19.64	19.64	19.64	19.64	1200
8/23/2016	3:09 PM	19.64	19.64	19.64	19.64	1000
8/23/2016	3:10 PM	19.64	19.64	19.64	19.64	3400
8/23/2016	3:11 PM	19.65	19.65	19.65	19.65	3101
8/23/2016	3:12 PM	19.65	19.66	19.65	19.655	8700
8/23/2016	3:13 PM	19.65	19.67	19.65	19.67	4400
8/23/2016	3:14 PM	19.61	19.64	19.59	19.64	32887
8/23/2016	3:15 PM	19.61	19.61	19.6	19.6	2455
8/23/2016	3:16 PM	19.63	19.63	19.61	19.61	2468
8/23/2016	3:17 PM	19.64	19.64	19.64	19.64	2600
8/23/2016	3:18 PM	19.63	19.63	19.62	19.63	1400
8/23/2016	3:19 PM	19.63	19.65	19.63	19.64	5300
8/23/2016	3:20 PM	19.65	19.66	19.63	19.63	13455
8/23/2016	3:21 PM	19.665	19.67	19.66	19.66	5050
8/23/2016	3:22 PM	19.675	19.68	19.66	19.66	7225
8/23/2016	3:23 PM	19.65	19.67	19.65	19.67	8067
8/23/2016	3:24 PM	19.67	19.67	19.65	19.65	6080
8/23/2016	3:25 PM	19.66	19.665	19.65	19.665	3250
8/23/2016	3:26 PM	19.68	19.68	19.655	19.655	6184
8/23/2016	3:27 PM	19.66	19.68	19.65	19.68	6940
8/23/2016	3:28 PM	19.66	19.665	19.65	19.65	9120
8/23/2016	3:29 PM	19.65	19.65	19.64	19.65	4919
8/23/2016	3:30 PM	19.63	19.64	19.63	19.64	8729
8/23/2016	3:31 PM	19.67	19.67	19.64	19.64	6000
8/23/2016	3:32 PM	19.66	19.67	19.66	19.66	3400
8/23/2016	3:33 PM	19.67	19.67	19.655	19.655	800
8/23/2016	3:34 PM	19.66	19.67	19.66	19.67	2600
8/23/2016	3:35 PM	19.65	19.67	19.65	19.66	7400
8/23/2016	3:36 PM	19.67	19.67	19.65	19.65	1999
8/23/2016	3:37 PM	19.68	19.68	19.67	19.67	6392
8/23/2016	3:38 PM	19.68	19.708	19.66	19.685	36224
8/23/2016	3:39 PM	19.69	19.7	19.675	19.68	8126
8/23/2016	3:40 PM	19.69	19.7	19.69	19.69	9700
8/23/2016	3:41 PM	19.67	19.69	19.67	19.69	15611
8/23/2016	3:42 PM	19.66	19.67	19.66	19.67	1600
8/23/2016	3:43 PM	19.65	19.66	19.65	19.66	12378
8/23/2016	3:44 PM	19.66	19.67	19.66	19.66	9859
8/23/2016	3:45 PM	19.67	19.67	19.66	19.66	2954
8/23/2016	3:46 PM	19.7	19.7	19.665	19.67	11290
8/23/2016	3:47 PM	19.69	19.695	19.68	19.69	6400
8/23/2016	3:48 PM	19.68	19.69	19.665	19.69	11260
8/23/2016	3:49 PM	19.67	19.68	19.66	19.68	5607
8/23/2016	3:50 PM	19.71	19.72	19.675	19.675	17706
8/23/2016	3:51 PM	19.72	19.72	19.69	19.695	10012
8/23/2016	3:52 PM	19.71	19.71	19.71	19.71	5149
8/23/2016	3:53 PM	19.71	19.72	19.71	19.71	9007
8/23/2016	3:54 PM	19.72	19.72	19.71	19.71	3792
8/23/2016	3:55 PM	19.73	19.73	19.71	19.72	9686
8/23/2016	3:56 PM	19.72	19.73	19.709	19.73	8685
8/23/2016	3:57 PM	19.78	19.78	19.72	19.72	50701
8/23/2016	3:58 PM	19.83	19.83	19.78	19.78	18752
8/23/2016	3:59 PM	19.77	19.835	19.76	19.835	15795
8/23/2016	4:00 PM	19.81	19.83	19.77	19.78	35804
8/24/2016	9:31 AM	20.09	20.09	19.99	20	32783
8/24/2016	9:32 AM	20.07	20.15	20.07	20.09	49173
8/24/2016	9:33 AM	20.11	20.11	20.05	20.06	19400
8/24/2016	9:34 AM	19.99	20.1	19.96	20.1	21238
8/24/2016	9:35 AM	20.02	20.05	20	20	29050
8/24/2016	9:36 AM	19.94	20.03	19.91	20.01	55996
8/24/2016	9:37 AM	20.01	20.01	19.93	19.94	27786
8/24/2016	9:38 AM	19.95	20.03	19.93	20.01	46581
8/24/2016	9:39 AM	19.94	19.99	19.94	19.94	22031
8/24/2016	9:40 AM	19.97	19.99	19.93	19.94	22671
8/24/2016	9:41 AM	20	20.01	19.94	19.98	36001
8/24/2016	9:42 AM	20	20.03	19.99	20.01	37021
8/24/2016	9:43 AM	19.99	20.02	19.96	20	43563
8/24/2016	9:44 AM	20.01	20.02	19.97	20	21902
8/24/2016	9:45 AM	20.05	20.07	20.01	20.02	23993
8/24/2016	9:46 AM	20.06	20.07	20.03	20.05	15460
8/24/2016	9:47 AM	20.04	20.055	20.02	20.05	16889
8/24/2016	9:48 AM	20.05	20.06	20.03	20.03	8090
8/24/2016	9:49 AM	20.04	20.07	20.04	20.05	12082
8/24/2016	9:50 AM	20.02	20.04	20.02	20.03	9337
8/24/2016	9:51 AM	20.14	20.14	20.01	20.02	43852
8/24/2016	9:52 AM	20.12	20.15	20.09	20.15	35629
8/24/2016	9:53 AM	20.14	20.14	20.1	20.1	12246
8/24/2016	9:54 AM	20.1	20.135	20.07	20.13	36822
8/24/2016	9:55 AM	20.12	20.15	20.1	20.1	19456
8/24/2016	9:56 AM	20.07	20.12	20.07	20.12	31151
8/24/2016	9:57 AM	20.08	20.12	20.07	20.08	27563
8/24/2016	9:58 AM	20.11	20.11	20.08	20.09	11250
8/24/2016	9:59 AM	20.11	20.15	20.1	20.11	16066
8/24/2016	10:00 AM	20.12	20.15	20.11	20.11	8229
8/24/2016	10:01 AM	20.12	20.15	20.1	20.13	16655
8/24/2016	10:02 AM	20.16	20.16	20.09	20.11	44206
8/24/2016	10:03 AM	20.15	20.18	20.14	20.16	17556
8/24/2016	10:04 AM	20.14	20.14	20.1	20.14	32878
8/24/2016	10:05 AM	20.11	20.16	20.11	20.15	17241
8/24/2016	10:06 AM	20.02	20.1	20.02	20.1	28950
8/24/2016	10:07 AM	20.14	20.15	20.03	20.03	29991
8/24/2016	10:08 AM	20.1	20.15	20.08	20.12	13721
8/24/2016	10:09 AM	20.08	20.13	20.05	20.11	17615
8/24/2016	10:10 AM	20.1	20.12	20.07	20.08	26500
8/24/2016	10:11 AM	20.15	20.15	20.11	20.11	27745
8/24/2016	10:12 AM	20.14	20.15	20.13	20.14	9200
8/24/2016	10:13 AM	20.14	20.15	20.1	20.14	17436
8/24/2016	10:14 AM	20.16	20.17	20.14	20.14	10665
8/24/2016	10:15 AM	20.15	20.16	20.14	20.15	16234
8/24/2016	10:16 AM	20.27	20.27	20.16	20.16	30843
8/24/2016	10:17 AM	20.25	20.29	20.25	20.28	23869
8/24/2016	10:18 AM	20.25	20.28	20.24	20.26	15258
8/24/2016	10:19 AM	20.24	20.265	20.21	20.26	31994
8/24/2016	10:20 AM	20.28	20.29	20.24	20.25	20441
8/24/2016	10:21 AM	20.27	20.31	20.27	20.28	24622
8/24/2016	10:22 AM	20.25	20.28	20.24	20.27	8891
8/24/2016	10:23 AM	20.26	20.3	20.25	20.25	31103
8/24/2016	10:24 AM	20.25	20.27	20.25	20.27	10427
8/24/2016	10:25 AM	20.28	20.3	20.25	20.25	13937
8/24/2016	10:26 AM	20.3	20.31	20.265	20.28	11112
8/24/2016	10:27 AM	20.33	20.335	20.29	20.29	38594
8/24/2016	10:28 AM	20.29	20.33	20.28	20.33	15498
8/24/2016	10:29 AM	20.29	20.31	20.29	20.3	13397
8/24/2016	10:30 AM	20.29	20.29	20.25	20.28	30904
8/24/2016	10:31 AM	20.32	20.33	20.29	20.3	23815
8/24/2016	10:32 AM	20.31	20.36	20.31	20.32	23816
8/24/2016	10:33 AM	20.28	20.33	20.28	20.31	11670
8/24/2016	10:34 AM	20.28	20.31	20.26	20.27	13301
8/24/2016	10:35 AM	20.3	20.32	20.29	20.3	13604
8/24/2016	10:36 AM	20.28	20.31	20.27	20.31	7893
8/24/2016	10:37 AM	20.25	20.28	20.25	20.28	19938
8/24/2016	10:38 AM	20.26	20.28	20.25	20.25	23188
8/24/2016	10:39 AM	20.27	20.28	20.26	20.27	11694
8/24/2016	10:40 AM	20.28	20.28	20.25	20.26	18259
8/24/2016	10:41 AM	20.31	20.32	20.275	20.29	16193
8/24/2016	10:42 AM	20.3	20.33	20.295	20.32	8053
8/24/2016	10:43 AM	20.29	20.315	20.29	20.31	19406
8/24/2016	10:44 AM	20.28	20.3	20.26	20.28	22169
8/24/2016	10:45 AM	20.3	20.3	20.27	20.29	6950
8/24/2016	10:46 AM	20.38	20.39	20.3	20.3	50106
8/24/2016	10:47 AM	20.53	20.53	20.38	20.38	62024
8/24/2016	10:48 AM	20.52	20.53	20.5	20.53	9919
8/24/2016	10:49 AM	20.53	20.535	20.51	20.52	13516
8/24/2016	10:50 AM	20.52	20.57	20.51	20.52	41594
8/24/2016	10:51 AM	20.5	20.54	20.5	20.52	40486
8/24/2016	10:52 AM	20.5	20.51	20.49	20.5	24970
8/24/2016	10:53 AM	20.52	20.53	20.5	20.5	8156
8/24/2016	10:54 AM	20.53	20.56	20.52	20.52	11000
8/24/2016	10:55 AM	20.52	20.53	20.52	20.52	12457
8/24/2016	10:56 AM	20.52	20.54	20.52	20.53	10321
8/24/2016	10:57 AM	20.53	20.54	20.52	20.52	3597
8/24/2016	10:58 AM	20.49	20.53	20.49	20.53	8950
8/24/2016	10:59 AM	20.49	20.51	20.49	20.5	14848
8/24/2016	11:00 AM	20.51	20.52	20.49	20.49	4890
8/24/2016	11:01 AM	20.54	20.55	20.51	20.51	7163
8/24/2016	11:02 AM	20.53	20.54	20.52	20.54	6262
8/24/2016	11:03 AM	20.54	20.55	20.52	20.52	14873
8/24/2016	11:04 AM	20.53	20.54	20.51	20.53	7457
8/24/2016	11:05 AM	20.51	20.53	20.51	20.53	9456
8/24/2016	11:06 AM	20.49	20.52	20.49	20.52	16754
8/24/2016	11:07 AM	20.5	20.51	20.48	20.495	14893
8/24/2016	11:08 AM	20.47	20.495	20.47	20.495	11425
8/24/2016	11:09 AM	20.4	20.475	20.4	20.47	43658
8/24/2016	11:10 AM	20.41	20.42	20.4	20.41	15447
8/24/2016	11:11 AM	20.43	20.43	20.41	20.41	20875
8/24/2016	11:12 AM	20.37	20.43	20.37	20.43	10689
8/24/2016	11:13 AM	20.41	20.41	20.38	20.38	32510
8/24/2016	11:14 AM	20.43	20.44	20.405	20.41	12798
8/24/2016	11:15 AM	20.42	20.43	20.41	20.43	6600
8/24/2016	11:16 AM	20.43	20.44	20.42	20.42	9300
8/24/2016	11:17 AM	20.42	20.43	20.42	20.43	4800
8/24/2016	11:18 AM	20.4	20.43	20.4	20.42	6293
8/24/2016	11:19 AM	20.43	20.45	20.41	20.41	13176
8/24/2016	11:20 AM	20.42	20.44	20.41	20.43	8049
8/24/2016	11:21 AM	20.44	20.44	20.42	20.42	5522
8/24/2016	11:22 AM	20.44	20.46	20.44	20.44	21802
8/24/2016	11:23 AM	20.42	20.435	20.42	20.435	11318
8/24/2016	11:24 AM	20.41	20.42	20.4	20.42	6500
8/24/2016	11:25 AM	20.39	20.43	20.39	20.41	8033
8/24/2016	11:26 AM	20.4	20.405	20.395	20.395	6796
8/24/2016	11:27 AM	20.41	20.41	20.4	20.4	7433
8/24/2016	11:28 AM	20.38	20.43	20.38	20.425	21382
8/24/2016	11:29 AM	20.4	20.4	20.35	20.385	26245
8/24/2016	11:30 AM	20.385	20.42	20.38	20.4	22833
8/24/2016	11:31 AM	20.4	20.4	20.38	20.38	12037
8/24/2016	11:32 AM	20.4	20.43	20.39	20.41	20519
8/24/2016	11:33 AM	20.44	20.44	20.41	20.41	6300
8/24/2016	11:34 AM	20.46	20.47	20.445	20.445	13851
8/24/2016	11:35 AM	20.45	20.46	20.44	20.45	5736
8/24/2016	11:36 AM	20.44	20.46	20.44	20.45	4529
8/24/2016	11:37 AM	20.44	20.44	20.43	20.43	7636
8/24/2016	11:38 AM	20.42	20.43	20.42	20.43	5505
8/24/2016	11:39 AM	20.33	20.4	20.33	20.4	27359
8/24/2016	11:40 AM	20.34	20.35	20.34	20.34	5546
8/24/2016	11:41 AM	20.34	20.38	20.32	20.33	39182
8/24/2016	11:42 AM	20.33	20.34	20.32	20.335	18364
8/24/2016	11:43 AM	20.36	20.38	20.34	20.34	25973
8/24/2016	11:44 AM	20.4	20.41	20.36	20.365	21400
8/24/2016	11:45 AM	20.41	20.41	20.39	20.4	4250
8/24/2016	11:46 AM	20.4	20.45	20.4	20.42	10202
8/24/2016	11:47 AM	20.42	20.42	20.4	20.4	5916
8/24/2016	11:48 AM	20.38	20.42	20.38	20.42	5300
8/24/2016	11:49 AM	20.41	20.41	20.36	20.37	15193
8/24/2016	11:50 AM	20.42	20.43	20.4	20.4	5634
8/24/2016	11:51 AM	20.45	20.45	20.44	20.45	11400
8/24/2016	11:52 AM	20.44	20.46	20.43	20.45	16694
8/24/2016	11:53 AM	20.45	20.47	20.44	20.44	6600
8/24/2016	11:54 AM	20.46	20.46	20.45	20.46	1300
8/24/2016	11:55 AM	20.51	20.51	20.46	20.46	15940
8/24/2016	11:56 AM	20.45	20.51	20.45	20.51	19638
8/24/2016	11:57 AM	20.48	20.49	20.44	20.44	7592
8/24/2016	11:58 AM	20.45	20.47	20.45	20.47	5200
8/24/2016	11:59 AM	20.43	20.46	20.43	20.46	6030
8/24/2016	12:00 PM	20.4	20.44	20.39	20.43	17100
8/24/2016	12:01 PM	20.43	20.43	20.41	20.41	4803
8/24/2016	12:02 PM	20.43	20.43	20.42	20.43	7868
8/24/2016	12:03 PM	20.41	20.43	20.41	20.41	7900
8/24/2016	12:04 PM	20.42	20.42	20.4	20.4	8119
8/24/2016	12:05 PM	20.41	20.42	20.41	20.42	3700
8/24/2016	12:06 PM	20.4	20.405	20.4	20.4	4206
8/24/2016	12:07 PM	20.39	20.41	20.38	20.39	10867
8/24/2016	12:08 PM	20.32	20.38	20.32	20.38	29900
8/24/2016	12:09 PM	20.31	20.31	20.29	20.31	17088
8/24/2016	12:10 PM	20.33	20.33	20.31	20.31	4500
8/24/2016	12:11 PM	20.32	20.32	20.31	20.32	5200
8/24/2016	12:12 PM	20.28	20.32	20.28	20.32	4700
8/24/2016	12:13 PM	20.26	20.28	20.245	20.275	46981
8/24/2016	12:14 PM	20.28	20.29	20.25	20.255	8700
8/24/2016	12:15 PM	20.27	20.28	20.27	20.28	8350
8/24/2016	12:16 PM	20.32	20.34	20.26	20.26	11730
8/24/2016	12:17 PM	20.33	20.33	20.31	20.32	16161
8/24/2016	12:18 PM	20.36	20.37	20.33	20.33	14763
8/24/2016	12:19 PM	20.36	20.39	20.32	20.35	33440
8/24/2016	12:20 PM	20.33	20.36	20.33	20.36	7121
8/24/2016	12:21 PM	20.33	20.33	20.32	20.33	4300
8/24/2016	12:22 PM	20.34	20.34	20.33	20.33	16062
8/24/2016	12:23 PM	20.34	20.34	20.32	20.32	8590
8/24/2016	12:24 PM	20.31	20.33	20.31	20.33	5300
8/24/2016	12:25 PM	20.33	20.33	20.32	20.32	6268
8/24/2016	12:26 PM	20.33	20.34	20.32	20.32	6950
8/24/2016	12:27 PM	20.33	20.33	20.32	20.33	3013
8/24/2016	12:28 PM	20.31	20.325	20.31	20.31	3700
8/24/2016	12:29 PM	20.31	20.33	20.31	20.31	2600
8/24/2016	12:30 PM	20.35	20.36	20.31	20.31	23282
8/24/2016	12:31 PM	20.34	20.35	20.32	20.35	5900
8/24/2016	12:32 PM	20.33	20.33	20.31	20.33	9700
8/24/2016	12:33 PM	20.32	20.33	20.31	20.33	3600
8/24/2016	12:34 PM	20.36	20.36	20.34	20.34	4862
8/24/2016	12:35 PM	20.33	20.35	20.33	20.35	4800
8/24/2016	12:36 PM	20.33	20.34	20.33	20.33	2000
8/24/2016	12:37 PM	20.32	20.32	20.32	20.32	2900
8/24/2016	12:38 PM	20.32	20.32	20.32	20.32	1400
8/24/2016	12:39 PM	20.33	20.33	20.32	20.33	2000
8/24/2016	12:40 PM	20.31	20.32	20.29	20.32	7413
8/24/2016	12:41 PM	20.3	20.31	20.29	20.31	6200
8/24/2016	12:42 PM	20.32	20.32	20.3	20.3	2556
8/24/2016	12:43 PM	20.32	20.32	20.32	20.32	29225
8/24/2016	12:44 PM	20.3	20.31	20.3	20.31	3040
8/24/2016	12:45 PM	20.29	20.31	20.285	20.3	8798
8/24/2016	12:46 PM	20.29	20.29	20.28	20.29	4394
8/24/2016	12:47 PM	20.28	20.3	20.28	20.29	6200
8/24/2016	12:48 PM	20.27	20.28	20.245	20.27	20734
8/24/2016	12:49 PM	20.26	20.28	20.26	20.28	4400
8/24/2016	12:50 PM	20.27	20.28	20.27	20.27	27103
8/24/2016	12:51 PM	20.26	20.27	20.26	20.26	2763
8/24/2016	12:52 PM	20.25	20.25	20.25	20.25	3300
8/24/2016	12:53 PM	20.2	20.25	20.19	20.25	30147
8/24/2016	12:54 PM	20.22	20.22	20.21	20.21	11800
8/24/2016	12:55 PM	20.195	20.21	20.195	20.21	3700
8/24/2016	12:56 PM	20.16	20.19	20.15	20.19	21107
8/24/2016	12:57 PM	20.155	20.16	20.15	20.16	14400
8/24/2016	12:58 PM	20.19	20.19	20.15	20.155	16422
8/24/2016	12:59 PM	20.18	20.18	20.17	20.18	9300
8/24/2016	1:00 PM	20.18	20.18	20.175	20.18	4258
8/24/2016	1:01 PM	20.19	20.195	20.16	20.17	4763
8/24/2016	1:02 PM	20.2	20.21	20.2	20.2	6500
8/24/2016	1:03 PM	20.21	20.22	20.21	20.21	6106
8/24/2016	1:04 PM	20.21	20.21	20.2	20.21	1800
8/24/2016	1:05 PM	20.19	20.2	20.19	20.2	4146
8/24/2016	1:06 PM	20.19	20.19	20.18	20.19	2466
8/24/2016	1:07 PM	20.19	20.2	20.19	20.2	1902
8/24/2016	1:08 PM	20.18	20.18	20.17	20.18	5846
8/24/2016	1:09 PM	20.15	20.17	20.15	20.17	9607
8/24/2016	1:10 PM	20.18	20.18	20.16	20.16	3000
8/24/2016	1:11 PM	20.19	20.19	20.18	20.18	7625
8/24/2016	1:12 PM	20.2	20.22	20.19	20.19	17417
8/24/2016	1:13 PM	20.21	20.22	20.21	20.21	4900
8/24/2016	1:14 PM	20.19	20.2	20.19	20.2	10167
8/24/2016	1:15 PM	20.21	20.22	20.19	20.19	5347
8/24/2016	1:16 PM	20.21	20.21	20.19	20.2	7241
8/24/2016	1:17 PM	20.19	20.2	20.19	20.2	5139
8/24/2016	1:18 PM	20.21	20.21	20.18	20.18	2441
8/24/2016	1:19 PM	20.25	20.25	20.2	20.21	10141
8/24/2016	1:20 PM	20.26	20.27	20.25	20.25	15300
8/24/2016	1:21 PM	20.27	20.28	20.26	20.26	9839
8/24/2016	1:22 PM	20.25	20.26	20.24	20.26	6908
8/24/2016	1:23 PM	20.27	20.27	20.23	20.24	4606
8/24/2016	1:24 PM	20.28	20.28	20.27	20.28	3481
8/24/2016	1:25 PM	20.29	20.295	20.28	20.29	8510
8/24/2016	1:26 PM	20.29	20.29	20.28	20.28	3875
8/24/2016	1:27 PM	20.27	20.28	20.27	20.28	11906
8/24/2016	1:28 PM	20.27	20.28	20.25	20.28	18604
8/24/2016	1:29 PM	20.29	20.29	20.27	20.27	4298
8/24/2016	1:30 PM	20.3	20.3	20.29	20.29	1700
8/24/2016	1:31 PM	20.3	20.3	20.3	20.3	6238
8/24/2016	1:32 PM	20.33	20.34	20.31	20.31	15878
8/24/2016	1:33 PM	20.3	20.32	20.3	20.32	8400
8/24/2016	1:34 PM	20.28	20.3	20.28	20.3	16110
8/24/2016	1:35 PM	20.28	20.3	20.28	20.28	18199
8/24/2016	1:36 PM	20.29	20.29	20.28	20.28	11700
8/24/2016	1:37 PM	20.29	20.29	20.28	20.29	3200
8/24/2016	1:38 PM	20.29	20.3	20.29	20.29	4784
8/24/2016	1:39 PM	20.31	20.31	20.3	20.3	1800
8/24/2016	1:40 PM	20.32	20.32	20.31	20.31	13300
8/24/2016	1:41 PM	20.29	20.31	20.29	20.31	7563
8/24/2016	1:42 PM	20.29	20.3	20.29	20.3	2600
8/24/2016	1:43 PM	20.27	20.29	20.27	20.29	6900
8/24/2016	1:44 PM	20.28	20.28	20.27	20.27	2995
8/24/2016	1:45 PM	20.29	20.29	20.27	20.28	3500
8/24/2016	1:46 PM	20.3	20.3	20.3	20.3	1682
8/24/2016	1:47 PM	20.28	20.3	20.28	20.3	3067
8/24/2016	1:48 PM	20.28	20.29	20.28	20.29	4630
8/24/2016	1:49 PM	20.28	20.28	20.26	20.27	5700
8/24/2016	1:50 PM	20.29	20.3	20.28	20.28	14045
8/24/2016	1:51 PM	20.31	20.31	20.29	20.29	5268
8/24/2016	1:52 PM	20.29	20.3	20.29	20.3	1788
8/24/2016	1:53 PM	20.305	20.305	20.3	20.3	500
8/24/2016	1:54 PM	20.31	20.31	20.305	20.305	800
8/24/2016	1:55 PM	20.31	20.33	20.31	20.31	7050
8/24/2016	1:56 PM	20.32	20.33	20.32	20.32	3913
8/24/2016	1:57 PM	20.31	20.32	20.31	20.32	3200
8/24/2016	1:58 PM	20.31	20.31	20.31	20.31	400
8/24/2016	1:59 PM	20.31	20.32	20.31	20.32	1772
8/24/2016	2:00 PM	20.31	20.31	20.31	20.31	3450
8/24/2016	2:01 PM	20.32	20.32	20.31	20.31	3475
8/24/2016	2:02 PM	20.32	20.34	20.31	20.31	18019
8/24/2016	2:03 PM	20.34	20.36	20.3	20.31	6750
8/24/2016	2:04 PM	20.33	20.34	20.33	20.33	4000
8/24/2016	2:05 PM	20.42	20.43	20.33	20.33	34618
8/24/2016	2:06 PM	20.5	20.51	20.42	20.42	65531
8/24/2016	2:07 PM	20.51	20.52	20.51	20.51	42318
8/24/2016	2:08 PM	20.48	20.52	20.46	20.51	26434
8/24/2016	2:09 PM	20.45	20.49	20.45	20.48	6900
8/24/2016	2:10 PM	20.44	20.45	20.43	20.45	13389
8/24/2016	2:11 PM	20.49	20.52	20.45	20.45	26198
8/24/2016	2:12 PM	20.47	20.51	20.47	20.495	18535
8/24/2016	2:13 PM	20.49	20.49	20.44	20.47	12092
8/24/2016	2:14 PM	20.43	20.48	20.42	20.48	13472
8/24/2016	2:15 PM	20.44	20.45	20.42	20.43	13211
8/24/2016	2:16 PM	20.54	20.54	20.45	20.45	30192
8/24/2016	2:17 PM	20.55	20.57	20.515	20.535	23120
8/24/2016	2:18 PM	20.52	20.53	20.52	20.53	4450
8/24/2016	2:19 PM	20.53	20.55	20.53	20.53	11712
8/24/2016	2:20 PM	20.52	20.54	20.52	20.53	11475
8/24/2016	2:21 PM	20.52	20.53	20.51	20.51	11109
8/24/2016	2:22 PM	20.54	20.54	20.52	20.52	8059
8/24/2016	2:23 PM	20.68	20.69	20.55	20.55	47325
8/24/2016	2:24 PM	20.67	20.68	20.66	20.675	28750
8/24/2016	2:25 PM	20.71	20.75	20.68	20.68	46735
8/24/2016	2:26 PM	20.69	20.74	20.68	20.72	22159
8/24/2016	2:27 PM	20.72	20.75	20.67	20.68	31611
8/24/2016	2:28 PM	20.73	20.73	20.69	20.72	8643
8/24/2016	2:29 PM	20.73	20.755	20.7	20.73	25438
8/24/2016	2:30 PM	20.68	20.73	20.68	20.72	17998
8/24/2016	2:31 PM	20.72	20.72	20.67	20.68	17832
8/24/2016	2:32 PM	20.74	20.74	20.7	20.72	17605
8/24/2016	2:33 PM	20.71	20.76	20.7	20.75	22328
8/24/2016	2:34 PM	20.65	20.7	20.64	20.7	19810
8/24/2016	2:35 PM	20.64	20.65	20.64	20.65	9057
8/24/2016	2:36 PM	20.65	20.68	20.64	20.64	12916
8/24/2016	2:37 PM	20.65	20.66	20.64	20.64	7935
8/24/2016	2:38 PM	20.67	20.68	20.65	20.65	17907
8/24/2016	2:39 PM	20.66	20.68	20.65	20.67	13400
8/24/2016	2:40 PM	20.55	20.66	20.55	20.66	27811
8/24/2016	2:41 PM	20.47	20.56	20.47	20.56	61233
8/24/2016	2:42 PM	20.46	20.49	20.45	20.47	33288
8/24/2016	2:43 PM	20.45	20.47	20.43	20.47	19500
8/24/2016	2:44 PM	20.41	20.44	20.4	20.436	24230
8/24/2016	2:45 PM	20.42	20.42	20.4	20.41	6375
8/24/2016	2:46 PM	20.44	20.45	20.43	20.43	15720
8/24/2016	2:47 PM	20.45	20.45	20.43	20.43	3647
8/24/2016	2:48 PM	20.43	20.46	20.43	20.45	6000
8/24/2016	2:49 PM	20.45	20.45	20.43	20.43	11167
8/24/2016	2:50 PM	20.52	20.52	20.45	20.46	32273
8/24/2016	2:51 PM	20.52	20.53	20.5	20.51	34134
8/24/2016	2:52 PM	20.49	20.54	20.49	20.52	44471
8/24/2016	2:53 PM	20.5	20.51	20.46	20.48	28400
8/24/2016	2:54 PM	20.46	20.51	20.45	20.505	12006
8/24/2016	2:55 PM	20.46	20.465	20.44	20.46	16050
8/24/2016	2:56 PM	20.45	20.47	20.435	20.47	15600
8/24/2016	2:57 PM	20.43	20.45	20.42	20.45	4230
8/24/2016	2:58 PM	20.4	20.43	20.39	20.43	18049
8/24/2016	2:59 PM	20.42	20.42	20.42	20.42	1500
8/24/2016	3:00 PM	20.42	20.43	20.4	20.43	19383
8/24/2016	3:01 PM	20.43	20.44	20.425	20.43	17105
8/24/2016	3:02 PM	20.45	20.45	20.43	20.43	3761
8/24/2016	3:03 PM	20.47	20.52	20.45	20.45	38000
8/24/2016	3:04 PM	20.48	20.48	20.46	20.46	16407
8/24/2016	3:05 PM	20.48	20.51	20.48	20.49	19951
8/24/2016	3:06 PM	20.52	20.52	20.48	20.48	16614
8/24/2016	3:07 PM	20.585	20.59	20.525	20.525	34474
8/24/2016	3:08 PM	20.6	20.6	20.58	20.59	15440
8/24/2016	3:09 PM	20.69	20.7	20.6	20.6	23427
8/24/2016	3:10 PM	20.73	20.76	20.67	20.68	58352
8/24/2016	3:11 PM	20.68	20.78	20.68	20.73	16328
8/24/2016	3:12 PM	20.68	20.68	20.64	20.68	25572
8/24/2016	3:13 PM	20.63	20.69	20.63	20.69	13886
8/24/2016	3:14 PM	20.65	20.67	20.64	20.64	22865
8/24/2016	3:15 PM	20.76	20.76	20.66	20.66	51624
8/24/2016	3:16 PM	20.69	20.76	20.68	20.76	27021
8/24/2016	3:17 PM	20.74	20.76	20.71	20.71	9800
8/24/2016	3:18 PM	20.73	20.76	20.72	20.74	12718
8/24/2016	3:19 PM	20.72	20.73	20.68	20.72	23059
8/24/2016	3:20 PM	20.76	20.79	20.71	20.72	27096
8/24/2016	3:21 PM	20.79	20.79	20.76	20.76	10048
8/24/2016	3:22 PM	20.78	20.815	20.77	20.79	22586
8/24/2016	3:23 PM	20.76	20.77	20.75	20.77	10026
8/24/2016	3:24 PM	20.76	20.76	20.73	20.76	26089
8/24/2016	3:25 PM	20.76	20.77	20.715	20.755	35920
8/24/2016	3:26 PM	20.75	20.76	20.75	20.76	11726
8/24/2016	3:27 PM	20.76	20.77	20.745	20.77	11600
8/24/2016	3:28 PM	20.75	20.77	20.74	20.77	13562
8/24/2016	3:29 PM	20.74	20.75	20.68	20.75	38659
8/24/2016	3:30 PM	20.75	20.75	20.69	20.74	24285
8/24/2016	3:31 PM	20.75	20.755	20.72	20.75	11900
8/24/2016	3:32 PM	20.73	20.755	20.71	20.74	21652
8/24/2016	3:33 PM	20.67	20.73	20.67	20.72	33586
8/24/2016	3:34 PM	20.68	20.7	20.66	20.67	18440
8/24/2016	3:35 PM	20.67	20.69	20.665	20.68	8810
8/24/2016	3:36 PM	20.68	20.73	20.68	20.68	16844
8/24/2016	3:37 PM	20.74	20.74	20.68	20.68	17693
8/24/2016	3:38 PM	20.86	20.86	20.74	20.74	86831
8/24/2016	3:39 PM	20.905	20.92	20.865	20.865	26834
8/24/2016	3:40 PM	20.93	20.94	20.88	20.9	34120
8/24/2016	3:41 PM	21.01	21.02	20.925	20.94	86612
8/24/2016	3:42 PM	21.01	21.03	20.985	21.01	59643
8/24/2016	3:43 PM	20.98	21.02	20.98	21.01	34617
8/24/2016	3:44 PM	21.08	21.12	20.98	20.98	59545
8/24/2016	3:45 PM	21.06	21.08	21.03	21.07	76516
8/24/2016	3:46 PM	21.04	21.105	21.04	21.08	58614
8/24/2016	3:47 PM	21.09	21.09	21.04	21.04	74998
8/24/2016	3:48 PM	21.07	21.09	21.03	21.09	71989
8/24/2016	3:49 PM	21.01	21.08	21.005	21.08	45409
8/24/2016	3:50 PM	21.03	21.03	20.99	21.01	24915
8/24/2016	3:51 PM	20.98	21.03	20.94	21.015	52474
8/24/2016	3:52 PM	20.91	20.975	20.88	20.975	61923
8/24/2016	3:53 PM	20.89	20.92	20.87	20.92	51633
8/24/2016	3:54 PM	20.91	20.93	20.9	20.9	27398
8/24/2016	3:55 PM	20.88	20.915	20.86	20.915	18985
8/24/2016	3:56 PM	20.875	20.88	20.85	20.88	40950
8/24/2016	3:57 PM	20.91	20.92	20.88	20.88	35343
8/24/2016	3:58 PM	20.87	20.92	20.865	20.91	39864
8/24/2016	3:59 PM	20.77	20.865	20.77	20.86	37266
8/24/2016	4:00 PM	20.68	20.77	20.65	20.77	125894
8/25/2016	9:31 AM	21.42	21.45	21.33	21.36	61624
8/25/2016	9:32 AM	21.29	21.43	21.29	21.42	29896
8/25/2016	9:33 AM	21.3	21.32	21.22	21.28	24790
8/25/2016	9:34 AM	21.35	21.4	21.261	21.29	31705
8/25/2016	9:35 AM	21.44	21.44	21.35	21.35	38475
8/25/2016	9:36 AM	21.4	21.47	21.38	21.44	45430
8/25/2016	9:37 AM	21.19	21.41	21.18	21.39	64812
8/25/2016	9:38 AM	21.21	21.29	21.19	21.19	44435
8/25/2016	9:39 AM	21.22	21.27	21.19	21.22	31982
8/25/2016	9:40 AM	21.09	21.219	21.08	21.219	44609
8/25/2016	9:41 AM	21.11	21.14	21.07	21.08	25915
8/25/2016	9:42 AM	21.12	21.13	21.11	21.11	19802
8/25/2016	9:43 AM	21.09	21.12	21.07	21.11	16105
8/25/2016	9:44 AM	20.96	21.1	20.96	21.08	40730
8/25/2016	9:45 AM	20.84	20.95	20.83	20.95	93776
8/25/2016	9:46 AM	20.96	20.97	20.84	20.84	31941
8/25/2016	9:47 AM	20.96	21.02	20.96	20.96	24966
8/25/2016	9:48 AM	20.99	21.02	20.94	20.95	42838
8/25/2016	9:49 AM	21.01	21.01	20.94	20.99	18500
8/25/2016	9:50 AM	20.98	21	20.95	21	11392
8/25/2016	9:51 AM	21.03	21.06	20.98	20.98	15243
8/25/2016	9:52 AM	21.08	21.08	20.99	21.03	43149
8/25/2016	9:53 AM	21.12	21.15	21.075	21.08	97230
8/25/2016	9:54 AM	21.11	21.15	21.11	21.13	15504
8/25/2016	9:55 AM	21.15	21.15	21.08	21.11	35295
8/25/2016	9:56 AM	21.09	21.155	21.08	21.15	35014
8/25/2016	9:57 AM	21.13	21.16	21.1	21.1	18300
8/25/2016	9:58 AM	21.12	21.17	21.12	21.14	9567
8/25/2016	9:59 AM	21.04	21.11	21	21.11	26258
8/25/2016	10:00 AM	21.03	21.07	21.02	21.04	93833
8/25/2016	10:01 AM	21.06	21.1	21.03	21.03	19976
8/25/2016	10:02 AM	20.94	21.05	20.93	21.05	37627
8/25/2016	10:03 AM	20.88	20.935	20.83	20.935	43652
8/25/2016	10:04 AM	20.86	20.89	20.83	20.89	24208
8/25/2016	10:05 AM	20.79	20.88	20.79	20.86	39893
8/25/2016	10:06 AM	20.8	20.81	20.78	20.79	19881
8/25/2016	10:07 AM	20.77	20.81	20.77	20.8	31344
8/25/2016	10:08 AM	20.625	20.77	20.615	20.77	52928
8/25/2016	10:09 AM	20.66	20.66	20.57	20.625	59099
8/25/2016	10:10 AM	20.65	20.69	20.65	20.66	27772
8/25/2016	10:11 AM	20.7	20.75	20.63	20.64	88860
8/25/2016	10:12 AM	20.69	20.725	20.69	20.705	11758
8/25/2016	10:13 AM	20.67	20.72	20.64	20.7	44662
8/25/2016	10:14 AM	20.63	20.68	20.59	20.68	55324
8/25/2016	10:15 AM	20.65	20.65	20.59	20.63	24300
8/25/2016	10:16 AM	20.69	20.71	20.65	20.65	14907
8/25/2016	10:17 AM	20.69	20.72	20.68	20.7	11548
8/25/2016	10:18 AM	20.66	20.7	20.65	20.7	17202
8/25/2016	10:19 AM	20.831	20.831	20.65	20.65	59820
8/25/2016	10:20 AM	20.75	20.84	20.74	20.84	51850
8/25/2016	10:21 AM	20.77	20.81	20.751	20.76	23287
8/25/2016	10:22 AM	20.74	20.76	20.72	20.76	10674
8/25/2016	10:23 AM	20.67	20.74	20.66	20.74	74633
8/25/2016	10:24 AM	20.64	20.69	20.64	20.67	39543
8/25/2016	10:25 AM	20.63	20.64	20.57	20.64	28809
8/25/2016	10:26 AM	20.63	20.67	20.62	20.63	14066
8/25/2016	10:27 AM	20.61	20.64	20.59	20.62	23767
8/25/2016	10:28 AM	20.58	20.61	20.56	20.61	9680
8/25/2016	10:29 AM	20.68	20.69	20.59	20.59	19696
8/25/2016	10:30 AM	20.62	20.68	20.62	20.67	19133
8/25/2016	10:31 AM	20.63	20.66	20.61	20.62	21446
8/25/2016	10:32 AM	20.6	20.64	20.57	20.64	12937
8/25/2016	10:33 AM	20.53	20.58	20.52	20.58	23265
8/25/2016	10:34 AM	20.58	20.59	20.54	20.54	11007
8/25/2016	10:35 AM	20.59	20.59	20.57	20.57	10863
8/25/2016	10:36 AM	20.59	20.61	20.58	20.6	21762
8/25/2016	10:37 AM	20.69	20.69	20.59	20.59	21675
8/25/2016	10:38 AM	20.71	20.72	20.68	20.69	21798
8/25/2016	10:39 AM	20.74	20.75	20.71	20.71	28699
8/25/2016	10:40 AM	20.82	20.84	20.75	20.75	28942
8/25/2016	10:41 AM	20.81	20.83	20.8	20.82	7759
8/25/2016	10:42 AM	20.81	20.84	20.8	20.81	18040
8/25/2016	10:43 AM	20.81	20.814	20.78	20.81	6400
8/25/2016	10:44 AM	20.8	20.82	20.79	20.82	10550
8/25/2016	10:45 AM	20.68	20.81	20.66	20.8	44691
8/25/2016	10:46 AM	20.73	20.74	20.68	20.68	12350
8/25/2016	10:47 AM	20.78	20.78	20.73	20.73	8470
8/25/2016	10:48 AM	20.74	20.78	20.74	20.77	6100
8/25/2016	10:49 AM	20.73	20.77	20.72	20.74	7700
8/25/2016	10:50 AM	20.74	20.75	20.73	20.73	8950
8/25/2016	10:51 AM	20.67	20.73	20.67	20.73	5400
8/25/2016	10:52 AM	20.76	20.76	20.68	20.68	14756
8/25/2016	10:53 AM	20.8	20.81	20.75	20.76	11414
8/25/2016	10:54 AM	20.79	20.81	20.77	20.8	7900
8/25/2016	10:55 AM	20.79	20.8	20.74	20.78	12333
8/25/2016	10:56 AM	20.73	20.8	20.71	20.79	10953
8/25/2016	10:57 AM	20.7	20.74	20.68	20.73	13889
8/25/2016	10:58 AM	20.69	20.704	20.68	20.69	15460
8/25/2016	10:59 AM	20.77	20.77	20.7	20.71	13934
8/25/2016	11:00 AM	20.71	20.77	20.71	20.77	5900
8/25/2016	11:01 AM	20.59	20.71	20.58	20.71	17710
8/25/2016	11:02 AM	20.59	20.66	20.59	20.59	27632
8/25/2016	11:03 AM	20.53	20.6	20.53	20.581	16852
8/25/2016	11:04 AM	20.57	20.58	20.54	20.54	7389
8/25/2016	11:05 AM	20.42	20.58	20.42	20.57	72795
8/25/2016	11:06 AM	20.45	20.47	20.41	20.41	29801
8/25/2016	11:07 AM	20.44	20.46	20.43	20.45	25916
8/25/2016	11:08 AM	20.45	20.49	20.45	20.45	10298
8/25/2016	11:09 AM	20.47	20.48	20.45	20.45	6000
8/25/2016	11:10 AM	20.33	20.47	20.32	20.47	43784
8/25/2016	11:11 AM	20.35	20.36	20.32	20.33	12197
8/25/2016	11:12 AM	20.37	20.41	20.35	20.35	21660
8/25/2016	11:13 AM	20.35	20.35	20.32	20.34	22313
8/25/2016	11:14 AM	20.35	20.39	20.34	20.36	19412
8/25/2016	11:15 AM	20.32	20.35	20.3	20.35	21925
8/25/2016	11:16 AM	20.28	20.31	20.28	20.31	34166
8/25/2016	11:17 AM	20.24	20.27	20.21	20.27	36920
8/25/2016	11:18 AM	20.28	20.29	20.22	20.24	15358
8/25/2016	11:19 AM	20.31	20.31	20.25	20.27	24901
8/25/2016	11:20 AM	20.31	20.32	20.3	20.31	5614
8/25/2016	11:21 AM	20.29	20.3	20.25	20.3	19706
8/25/2016	11:22 AM	20.3	20.32	20.27	20.29	12042
8/25/2016	11:23 AM	20.32	20.32	20.3	20.3	8762
8/25/2016	11:24 AM	20.32	20.33	20.31	20.32	6399
8/25/2016	11:25 AM	20.39	20.39	20.32	20.33	20801
8/25/2016	11:26 AM	20.36	20.39	20.33	20.39	10620
8/25/2016	11:27 AM	20.4	20.41	20.34	20.36	10801
8/25/2016	11:28 AM	20.42	20.43	20.41	20.41	3200
8/25/2016	11:29 AM	20.4	20.44	20.37	20.42	18228
8/25/2016	11:30 AM	20.41	20.42	20.39	20.42	7884
8/25/2016	11:31 AM	20.37	20.4	20.36	20.4	3386
8/25/2016	11:32 AM	20.36	20.39	20.35	20.375	11202
8/25/2016	11:33 AM	20.38	20.39	20.35	20.36	13050
8/25/2016	11:34 AM	20.39	20.41	20.37	20.38	11604
8/25/2016	11:35 AM	20.42	20.43	20.39	20.41	22890
8/25/2016	11:36 AM	20.4	20.42	20.4	20.42	900
8/25/2016	11:37 AM	20.4	20.42	20.39	20.395	18346
8/25/2016	11:38 AM	20.39	20.42	20.38	20.41	8590
8/25/2016	11:39 AM	20.43	20.43	20.39	20.4	2785
8/25/2016	11:40 AM	20.45	20.45	20.43	20.43	6017
8/25/2016	11:41 AM	20.42	20.44	20.42	20.44	3686
8/25/2016	11:42 AM	20.42	20.44	20.415	20.415	17468
8/25/2016	11:43 AM	20.45	20.45	20.42	20.42	3316
8/25/2016	11:44 AM	20.55	20.55	20.45	20.46	51468
8/25/2016	11:45 AM	20.53	20.56	20.53	20.55	19884
8/25/2016	11:46 AM	20.52	20.53	20.51	20.53	8643
8/25/2016	11:47 AM	20.55	20.55	20.53	20.53	10092
8/25/2016	11:48 AM	20.56	20.58	20.56	20.56	14686
8/25/2016	11:49 AM	20.53	20.55	20.53	20.55	18967
8/25/2016	11:50 AM	20.55	20.55	20.53	20.54	6679
8/25/2016	11:51 AM	20.57	20.57	20.55	20.56	7403
8/25/2016	11:52 AM	20.65	20.65	20.57	20.57	19146
8/25/2016	11:53 AM	20.62	20.685	20.61	20.66	32222
8/25/2016	11:54 AM	20.63	20.63	20.59	20.63	17812
8/25/2016	11:55 AM	20.61	20.63	20.6	20.63	10337
8/25/2016	11:56 AM	20.65	20.65	20.59	20.61	10939
8/25/2016	11:57 AM	20.66	20.66	20.65	20.65	6800
8/25/2016	11:58 AM	20.66	20.67	20.65	20.66	11700
8/25/2016	11:59 AM	20.68	20.71	20.64	20.65	19302
8/25/2016	12:00 PM	20.66	20.7	20.66	20.7	10889
8/25/2016	12:01 PM	20.66	20.68	20.65	20.66	18850
8/25/2016	12:02 PM	20.68	20.68	20.66	20.66	7370
8/25/2016	12:03 PM	20.68	20.69	20.67	20.69	6590
8/25/2016	12:04 PM	20.69	20.72	20.68	20.68	8600
8/25/2016	12:05 PM	20.67	20.68	20.67	20.67	5700
8/25/2016	12:06 PM	20.71	20.71	20.68	20.68	6900
8/25/2016	12:07 PM	20.72	20.72	20.71	20.71	6900
8/25/2016	12:08 PM	20.71	20.73	20.71	20.73	7244
8/25/2016	12:09 PM	20.7	20.739	20.7	20.7	15482
8/25/2016	12:10 PM	20.71	20.72	20.7	20.7	8116
8/25/2016	12:11 PM	20.66	20.71	20.66	20.71	4900
8/25/2016	12:12 PM	20.7	20.71	20.655	20.655	15409
8/25/2016	12:13 PM	20.72	20.72	20.7	20.7	5360
8/25/2016	12:14 PM	20.68	20.72	20.68	20.72	7096
8/25/2016	12:15 PM	20.68	20.69	20.67	20.68	15916
8/25/2016	12:16 PM	20.65	20.7	20.64	20.69	12305
8/25/2016	12:17 PM	20.58	20.65	20.58	20.65	26945
8/25/2016	12:18 PM	20.58	20.6	20.58	20.59	6320
8/25/2016	12:19 PM	20.55	20.58	20.55	20.58	5800
8/25/2016	12:20 PM	20.57	20.57	20.54	20.56	26544
8/25/2016	12:21 PM	20.56	20.57	20.56	20.57	1008
8/25/2016	12:22 PM	20.57	20.57	20.55	20.555	8350
8/25/2016	12:23 PM	20.56	20.57	20.56	20.57	5585
8/25/2016	12:24 PM	20.53	20.56	20.51	20.56	13500
8/25/2016	12:25 PM	20.53	20.53	20.52	20.53	4119
8/25/2016	12:26 PM	20.55	20.56	20.54	20.54	7981
8/25/2016	12:27 PM	20.63	20.64	20.56	20.56	24474
8/25/2016	12:28 PM	20.64	20.64	20.596	20.6	4355
8/25/2016	12:29 PM	20.61	20.63	20.6	20.63	5504
8/25/2016	12:30 PM	20.58	20.61	20.58	20.61	2336
8/25/2016	12:31 PM	20.59	20.59	20.56	20.57	3513
8/25/2016	12:32 PM	20.57	20.58	20.57	20.58	1459
8/25/2016	12:33 PM	20.52	20.57	20.52	20.57	8200
8/25/2016	12:34 PM	20.5	20.52	20.5	20.51	11008
8/25/2016	12:35 PM	20.51	20.51	20.5	20.5	5334
8/25/2016	12:36 PM	20.46	20.5	20.45	20.5	17623
8/25/2016	12:37 PM	20.45	20.46	20.45	20.46	5475
8/25/2016	12:38 PM	20.45	20.49	20.45	20.46	16063
8/25/2016	12:39 PM	20.46	20.46	20.45	20.46	7132
8/25/2016	12:40 PM	20.42	20.46	20.42	20.46	4973
8/25/2016	12:41 PM	20.41	20.43	20.41	20.42	5925
8/25/2016	12:42 PM	20.41	20.41	20.39	20.41	13806
8/25/2016	12:43 PM	20.44	20.44	20.41	20.41	13743
8/25/2016	12:44 PM	20.46	20.47	20.45	20.45	4800
8/25/2016	12:45 PM	20.46	20.47	20.46	20.46	9150
8/25/2016	12:46 PM	20.46	20.46	20.45	20.45	3200
8/25/2016	12:47 PM	20.46	20.47	20.45	20.46	3014
8/25/2016	12:48 PM	20.45	20.46	20.45	20.46	1597
8/25/2016	12:49 PM	20.46	20.46	20.45	20.45	2100
8/25/2016	12:50 PM	20.48	20.49	20.46	20.46	6686
8/25/2016	12:51 PM	20.48	20.48	20.48	20.48	5268
8/25/2016	12:52 PM	20.47	20.48	20.47	20.48	5146
8/25/2016	12:53 PM	20.48	20.49	20.47	20.47	7806
8/25/2016	12:54 PM	20.49	20.49	20.48	20.48	9664
8/25/2016	12:55 PM	20.49	20.49	20.49	20.49	600
8/25/2016	12:56 PM	20.48	20.48	20.48	20.48	1135
8/25/2016	12:57 PM	20.48	20.5	20.48	20.48	9388
8/25/2016	12:58 PM	20.48	20.49	20.47	20.47	2445
8/25/2016	12:59 PM	20.53	20.54	20.48	20.48	16298
8/25/2016	1:00 PM	20.51	20.52	20.51	20.52	1300
8/25/2016	1:01 PM	20.47	20.51	20.46	20.51	16395
8/25/2016	1:02 PM	20.45	20.47	20.45	20.47	2598
8/25/2016	1:03 PM	20.47	20.48	20.46	20.46	8706
8/25/2016	1:04 PM	20.45	20.46	20.44	20.46	8852
8/25/2016	1:05 PM	20.48	20.48	20.46	20.46	1861
8/25/2016	1:06 PM	20.54	20.54	20.46	20.46	9800
8/25/2016	1:07 PM	20.54	20.54	20.53	20.53	5344
8/25/2016	1:08 PM	20.54	20.56	20.53	20.54	9369
8/25/2016	1:09 PM	20.56	20.56	20.54	20.54	8300
8/25/2016	1:10 PM	20.61	20.61	20.55	20.56	7237
8/25/2016	1:11 PM	20.59	20.61	20.59	20.61	3691
8/25/2016	1:12 PM	20.61	20.62	20.6	20.6	7283
8/25/2016	1:13 PM	20.63	20.63	20.61	20.61	6356
8/25/2016	1:14 PM	20.57	20.61	20.57	20.61	4099
8/25/2016	1:15 PM	20.65	20.65	20.58	20.58	9313
8/25/2016	1:16 PM	20.58	20.65	20.58	20.65	16357
8/25/2016	1:17 PM	20.56	20.58	20.56	20.58	6250
8/25/2016	1:18 PM	20.6	20.6	20.55	20.55	5200
8/25/2016	1:19 PM	20.6	20.6	20.57	20.6	2950
8/25/2016	1:20 PM	20.59	20.6	20.59	20.6	2297
8/25/2016	1:21 PM	20.6	20.61	20.6	20.6	4875
8/25/2016	1:22 PM	20.59	20.6	20.59	20.6	4064
8/25/2016	1:23 PM	20.6	20.6	20.57	20.57	5055
8/25/2016	1:24 PM	20.6	20.61	20.6	20.6	6612
8/25/2016	1:25 PM	20.59	20.59	20.58	20.59	8238
8/25/2016	1:26 PM	20.58	20.58	20.57	20.58	4100
8/25/2016	1:27 PM	20.53	20.57	20.53	20.56	4100
8/25/2016	1:28 PM	20.504	20.555	20.48	20.53	14380
8/25/2016	1:29 PM	20.54	20.57	20.5	20.5	16924
8/25/2016	1:30 PM	20.46	20.52	20.46	20.52	14539
8/25/2016	1:31 PM	20.47	20.48	20.45	20.45	7831
8/25/2016	1:32 PM	20.48	20.51	20.46	20.47	14810
8/25/2016	1:33 PM	20.45	20.49	20.44	20.48	17969
8/25/2016	1:34 PM	20.47	20.48	20.45	20.45	3000
8/25/2016	1:35 PM	20.54	20.54	20.47	20.48	8050
8/25/2016	1:36 PM	20.57	20.58	20.55	20.55	12771
8/25/2016	1:37 PM	20.6	20.6	20.56	20.57	11873
8/25/2016	1:38 PM	20.59	20.6	20.58	20.6	12300
8/25/2016	1:39 PM	20.79	20.82	20.6	20.6	52912
8/25/2016	1:40 PM	20.87	20.93	20.8	20.8	62419
8/25/2016	1:41 PM	20.85	20.91	20.83	20.87	27185
8/25/2016	1:42 PM	20.91	20.94	20.84	20.85	28565
8/25/2016	1:43 PM	20.89	20.96	20.87	20.95	28659
8/25/2016	1:44 PM	20.89	20.89	20.87	20.87	9000
8/25/2016	1:45 PM	20.91	20.92	20.87	20.89	29121
8/25/2016	1:46 PM	20.86	20.92	20.85	20.92	10868
8/25/2016	1:47 PM	20.87	20.87	20.85	20.87	17810
8/25/2016	1:48 PM	20.84	20.86	20.83	20.86	4100
8/25/2016	1:49 PM	20.87	20.88	20.85	20.85	9833
8/25/2016	1:50 PM	20.895	20.91	20.87	20.87	23543
8/25/2016	1:51 PM	20.86	20.91	20.85	20.91	21881
8/25/2016	1:52 PM	20.88	20.93	20.87	20.87	17481
8/25/2016	1:53 PM	20.86	20.89	20.85	20.88	15309
8/25/2016	1:54 PM	20.84	20.875	20.84	20.87	10919
8/25/2016	1:55 PM	20.87	20.87	20.84	20.84	7487
8/25/2016	1:56 PM	20.84	20.87	20.84	20.86	11571
8/25/2016	1:57 PM	20.79	20.84	20.76	20.84	17400
8/25/2016	1:58 PM	20.76	20.81	20.76	20.79	12300
8/25/2016	1:59 PM	20.74	20.78	20.74	20.75	8263
8/25/2016	2:00 PM	20.75	20.77	20.73	20.74	11001
8/25/2016	2:01 PM	20.77	20.78	20.74	20.76	14320
8/25/2016	2:02 PM	20.74	20.78	20.74	20.76	11799
8/25/2016	2:03 PM	20.75	20.75	20.7	20.74	13635
8/25/2016	2:04 PM	20.75	20.78	20.74	20.74	6814
8/25/2016	2:05 PM	20.75	20.78	20.75	20.75	6944
8/25/2016	2:06 PM	20.79	20.79	20.76	20.76	7876
8/25/2016	2:07 PM	20.85	20.86	20.8	20.8	14065
8/25/2016	2:08 PM	20.9	20.905	20.85	20.85	28171
8/25/2016	2:09 PM	20.96	20.98	20.9	20.9	32298
8/25/2016	2:10 PM	20.88	20.97	20.87	20.96	24783
8/25/2016	2:11 PM	20.84	20.92	20.82	20.88	22501
8/25/2016	2:12 PM	20.82	20.84	20.82	20.84	4030
8/25/2016	2:13 PM	20.81	20.83	20.8	20.81	9828
8/25/2016	2:14 PM	20.8	20.82	20.79	20.81	7676
8/25/2016	2:15 PM	20.8	20.83	20.78	20.795	12511
8/25/2016	2:16 PM	20.81	20.82	20.76	20.8	20344
8/25/2016	2:17 PM	20.74	20.82	20.74	20.82	13666
8/25/2016	2:18 PM	20.76	20.78	20.74	20.74	9853
8/25/2016	2:19 PM	20.8	20.82	20.75	20.75	13709
8/25/2016	2:20 PM	20.8	20.8	20.77	20.79	9274
8/25/2016	2:21 PM	20.8	20.8	20.78	20.8	11600
8/25/2016	2:22 PM	20.9	20.9	20.8	20.8	18791
8/25/2016	2:23 PM	20.89	20.94	20.87	20.9	28222
8/25/2016	2:24 PM	20.87	20.9	20.85	20.89	9278
8/25/2016	2:25 PM	20.84	20.87	20.81	20.87	9317
8/25/2016	2:26 PM	20.83	20.85	20.82	20.845	11100
8/25/2016	2:27 PM	20.86	20.9	20.82	20.83	24092
8/25/2016	2:28 PM	20.8	20.85	20.76	20.85	16425
8/25/2016	2:29 PM	20.79	20.81	20.78	20.79	9144
8/25/2016	2:30 PM	20.76	20.81	20.75	20.8	41099
8/25/2016	2:31 PM	20.71	20.78	20.71	20.76	26130
8/25/2016	2:32 PM	20.69	20.71	20.66	20.69	10425
8/25/2016	2:33 PM	20.69	20.72	20.69	20.69	19600
8/25/2016	2:34 PM	20.68	20.7	20.68	20.69	4240
8/25/2016	2:35 PM	20.69	20.74	20.67	20.675	20870
8/25/2016	2:36 PM	20.69	20.72	20.69	20.69	7131
8/25/2016	2:37 PM	20.67	20.68	20.66	20.68	12550
8/25/2016	2:38 PM	20.68	20.69	20.66	20.67	12886
8/25/2016	2:39 PM	20.7	20.7	20.67	20.68	9903
8/25/2016	2:40 PM	20.7	20.72	20.7	20.71	3530
8/25/2016	2:41 PM	20.59	20.7	20.58	20.7	40985
8/25/2016	2:42 PM	20.59	20.62	20.59	20.59	7800
8/25/2016	2:43 PM	20.59	20.61	20.57	20.58	10880
8/25/2016	2:44 PM	20.59	20.63	20.58	20.59	10900
8/25/2016	2:45 PM	20.58	20.62	20.56	20.59	16649
8/25/2016	2:46 PM	20.62	20.63	20.58	20.58	12699
8/25/2016	2:47 PM	20.65	20.66	20.62	20.63	13000
8/25/2016	2:48 PM	20.69	20.71	20.64	20.65	21453
8/25/2016	2:49 PM	20.65	20.7	20.61	20.695	14171
8/25/2016	2:50 PM	20.64	20.67	20.64	20.65	8278
8/25/2016	2:51 PM	20.68	20.68	20.65	20.65	5419
8/25/2016	2:52 PM	20.66	20.68	20.645	20.67	3100
8/25/2016	2:53 PM	20.71	20.72	20.66	20.66	17753
8/25/2016	2:54 PM	20.71	20.71	20.69	20.7	7925
8/25/2016	2:55 PM	20.76	20.77	20.71	20.72	19190
8/25/2016	2:56 PM	20.75	20.78	20.73	20.77	9600
8/25/2016	2:57 PM	20.81	20.81	20.72	20.73	11398
8/25/2016	2:58 PM	20.8	20.81	20.79	20.81	8302
8/25/2016	2:59 PM	20.77	20.82	20.76	20.81	14850
8/25/2016	3:00 PM	20.76	20.79	20.76	20.78	4300
8/25/2016	3:01 PM	20.78	20.78	20.74	20.76	23614
8/25/2016	3:02 PM	20.81	20.82	20.785	20.79	14757
8/25/2016	3:03 PM	20.8	20.82	20.8	20.81	9184
8/25/2016	3:04 PM	20.77	20.81	20.77	20.81	5883
8/25/2016	3:05 PM	20.82	20.82	20.78	20.78	7500
8/25/2016	3:06 PM	20.83	20.84	20.81	20.82	9921
8/25/2016	3:07 PM	20.75	20.83	20.74	20.83	21900
8/25/2016	3:08 PM	20.71	20.79	20.69	20.78	12010
8/25/2016	3:09 PM	20.68	20.75	20.68	20.72	21131
8/25/2016	3:10 PM	20.65	20.68	20.63	20.67	13141
8/25/2016	3:11 PM	20.57	20.65	20.57	20.65	18909
8/25/2016	3:12 PM	20.63	20.65	20.57	20.57	15453
8/25/2016	3:13 PM	20.63	20.65	20.62	20.63	8164
8/25/2016	3:14 PM	20.6	20.63	20.59	20.63	13600
8/25/2016	3:15 PM	20.6	20.62	20.6	20.6	5992
8/25/2016	3:16 PM	20.6	20.61	20.58	20.61	10100
8/25/2016	3:17 PM	20.61	20.64	20.59	20.59	9459
8/25/2016	3:18 PM	20.61	20.62	20.59	20.61	6500
8/25/2016	3:19 PM	20.63	20.64	20.59	20.61	12305
8/25/2016	3:20 PM	20.58	20.65	20.58	20.65	16944
8/25/2016	3:21 PM	20.54	20.58	20.54	20.57	13050
8/25/2016	3:22 PM	20.56	20.57	20.54	20.56	9339
8/25/2016	3:23 PM	20.57	20.61	20.565	20.57	24054
8/25/2016	3:24 PM	20.54	20.59	20.54	20.58	9997
8/25/2016	3:25 PM	20.501	20.54	20.501	20.53	15200
8/25/2016	3:26 PM	20.5	20.53	20.49	20.51	30935
8/25/2016	3:27 PM	20.51	20.53	20.495	20.5	28974
8/25/2016	3:28 PM	20.5	20.52	20.5	20.51	16310
8/25/2016	3:29 PM	20.55	20.55	20.51	20.51	18864
8/25/2016	3:30 PM	20.59	20.6	20.55	20.55	20079
8/25/2016	3:31 PM	20.62	20.64	20.6	20.6	23558
8/25/2016	3:32 PM	20.58	20.63	20.57	20.6	19874
8/25/2016	3:33 PM	20.55	20.58	20.55	20.58	12000
8/25/2016	3:34 PM	20.56	20.59	20.55	20.56	17039
8/25/2016	3:35 PM	20.57	20.59	20.55	20.56	15300
8/25/2016	3:36 PM	20.53	20.58	20.53	20.56	9247
8/25/2016	3:37 PM	20.57	20.61	20.525	20.525	17750
8/25/2016	3:38 PM	20.595	20.595	20.555	20.56	7550
8/25/2016	3:39 PM	20.58	20.61	20.56	20.59	13900
8/25/2016	3:40 PM	20.61	20.61	20.58	20.58	13720
8/25/2016	3:41 PM	20.64	20.64	20.61	20.61	21745
8/25/2016	3:42 PM	20.63	20.67	20.63	20.65	20722
8/25/2016	3:43 PM	20.67	20.67	20.62	20.62	4260
8/25/2016	3:44 PM	20.66	20.68	20.65	20.66	12300
8/25/2016	3:45 PM	20.67	20.67	20.645	20.66	12065
8/25/2016	3:46 PM	20.67	20.68	20.67	20.67	6813
8/25/2016	3:47 PM	20.64	20.66	20.64	20.65	9442
8/25/2016	3:48 PM	20.67	20.68	20.645	20.645	13225
8/25/2016	3:49 PM	20.66	20.675	20.66	20.67	3400
8/25/2016	3:50 PM	20.65	20.68	20.64	20.66	8590
8/25/2016	3:51 PM	20.69	20.69	20.655	20.66	12156
8/25/2016	3:52 PM	20.77	20.77	20.7	20.7	23130
8/25/2016	3:53 PM	20.76	20.78	20.76	20.78	21444
8/25/2016	3:54 PM	20.76	20.76	20.745	20.76	15939
8/25/2016	3:55 PM	20.72	20.77	20.705	20.77	24586
8/25/2016	3:56 PM	20.75	20.755	20.72	20.72	9563
8/25/2016	3:57 PM	20.8	20.8	20.76	20.76	20362
8/25/2016	3:58 PM	20.79	20.8	20.775	20.8	15030
8/25/2016	3:59 PM	20.78	20.78	20.75	20.78	23952
8/25/2016	4:00 PM	20.71	20.79	20.68	20.78	86704
8/26/2016	9:31 AM	20.24	20.38	20.23	20.36	55457
8/26/2016	9:32 AM	20.24	20.26	20.22	20.23	44850
8/26/2016	9:33 AM	20.23	20.26	20.2	20.22	30934
8/26/2016	9:34 AM	20.27	20.29	20.22	20.22	13356
8/26/2016	9:35 AM	20.25	20.3	20.24	20.28	27573
8/26/2016	9:36 AM	20.21	20.29	20.21	20.26	34495
8/26/2016	9:37 AM	20.2	20.27	20.2	20.22	15665
8/26/2016	9:38 AM	20.13	20.2	20.1	20.2	46812
8/26/2016	9:39 AM	20.16	20.19	20.11	20.12	37877
8/26/2016	9:40 AM	20.19	20.2	20.16	20.17	25598
8/26/2016	9:41 AM	20.23	20.23	20.14	20.19	48323
8/26/2016	9:42 AM	20.25	20.26	20.21	20.23	25373
8/26/2016	9:43 AM	20.21	20.25	20.2	20.25	31186
8/26/2016	9:44 AM	20.22	20.24	20.2	20.2	139099
8/26/2016	9:45 AM	20.23	20.25	20.22	20.22	15336
8/26/2016	9:46 AM	20.21	20.23	20.2	20.22	19201
8/26/2016	9:47 AM	20.19	20.22	20.18	20.21	53768
8/26/2016	9:48 AM	20.18	20.2	20.16	20.18	8753
8/26/2016	9:49 AM	20.17	20.21	20.16	20.17	20820
8/26/2016	9:50 AM	20.19	20.19	20.16	20.18	11835
8/26/2016	9:51 AM	20.19	20.22	20.17	20.19	23236
8/26/2016	9:52 AM	20.16	20.19	20.15	20.19	15100
8/26/2016	9:53 AM	20.18	20.18	20.15	20.16	12135
8/26/2016	9:54 AM	20.18	20.18	20.16	20.17	21920
8/26/2016	9:55 AM	20.16	20.19	20.15	20.18	13900
8/26/2016	9:56 AM	20.16	20.17	20.15	20.15	11955
8/26/2016	9:57 AM	20.16	20.18	20.15	20.16	13788
8/26/2016	9:58 AM	20.2	20.2	20.17	20.175	18001
8/26/2016	9:59 AM	20.27	20.28	20.2	20.2	13800
8/26/2016	10:00 AM	20.37	20.37	20.26	20.26	52477
8/26/2016	10:01 AM	20.47	20.59	20.34	20.36	122699
8/26/2016	10:02 AM	20.48	20.63	20.43	20.48	126939
8/26/2016	10:03 AM	20.2	20.49	20.18	20.48	122341
8/26/2016	10:04 AM	20.01	20.25	20	20.21	158886
8/26/2016	10:05 AM	19.82	20.01	19.76	20.01	178937
8/26/2016	10:06 AM	19.92	19.94	19.82	19.83	143196
8/26/2016	10:07 AM	20	20.04	19.92	19.93	100853
8/26/2016	10:08 AM	19.98	20.1	19.97	19.99	72306
8/26/2016	10:09 AM	19.97	19.99	19.87	19.96	50610
8/26/2016	10:10 AM	19.94	19.97	19.86	19.96	74461
8/26/2016	10:11 AM	19.95	19.97	19.89	19.93	38030
8/26/2016	10:12 AM	19.93	19.95	19.91	19.95	25068
8/26/2016	10:13 AM	19.86	19.93	19.85	19.93	70985
8/26/2016	10:14 AM	19.87	19.9	19.8	19.87	40863
8/26/2016	10:15 AM	19.7	19.88	19.7	19.87	59010
8/26/2016	10:16 AM	19.49	19.72	19.48	19.7	238845
8/26/2016	10:17 AM	19.39	19.58	19.39	19.49	144887
8/26/2016	10:18 AM	19.33	19.4	19.25	19.38	128060
8/26/2016	10:19 AM	19.36	19.36	19.28	19.33	89512
8/26/2016	10:20 AM	19.4	19.43	19.31	19.35	126317
8/26/2016	10:21 AM	19.38	19.4	19.32	19.4	42795
8/26/2016	10:22 AM	19.37	19.4	19.34	19.38	35080
8/26/2016	10:23 AM	19.36	19.36	19.31	19.36	31460
8/26/2016	10:24 AM	19.37	19.42	19.34	19.35	62164
8/26/2016	10:25 AM	19.37	19.45	19.36	19.38	49906
8/26/2016	10:26 AM	19.38	19.41	19.35	19.35	17550
8/26/2016	10:27 AM	19.32	19.4	19.31	19.38	45617
8/26/2016	10:28 AM	19.39	19.39	19.3	19.31	31908
8/26/2016	10:29 AM	19.43	19.455	19.38	19.39	45915
8/26/2016	10:30 AM	19.32	19.44	19.32	19.44	35915
8/26/2016	10:31 AM	19.33	19.35	19.3	19.31	27827
8/26/2016	10:32 AM	19.39	19.4	19.33	19.33	26227
8/26/2016	10:33 AM	19.34	19.42	19.34	19.39	27095
8/26/2016	10:34 AM	19.39	19.39	19.34	19.36	18900
8/26/2016	10:35 AM	19.5	19.51	19.38	19.39	49071
8/26/2016	10:36 AM	19.52	19.53	19.46	19.5	77662
8/26/2016	10:37 AM	19.46	19.52	19.43	19.52	23467
8/26/2016	10:38 AM	19.46	19.52	19.45	19.45	25926
8/26/2016	10:39 AM	19.46	19.46	19.4	19.45	21656
8/26/2016	10:40 AM	19.45	19.46	19.41	19.46	21460
8/26/2016	10:41 AM	19.51	19.52	19.44	19.45	16745
8/26/2016	10:42 AM	19.53	19.58	19.48	19.5	47112
8/26/2016	10:43 AM	19.58	19.59	19.53	19.53	35733
8/26/2016	10:44 AM	19.59	19.6	19.56	19.59	26355
8/26/2016	10:45 AM	19.6	19.63	19.59	19.59	24100
8/26/2016	10:46 AM	19.59	19.6	19.55	19.59	42250
8/26/2016	10:47 AM	19.65	19.68	19.58	19.58	36280
8/26/2016	10:48 AM	19.62	19.65	19.6	19.65	28706
8/26/2016	10:49 AM	19.63	19.65	19.61	19.61	13369
8/26/2016	10:50 AM	19.66	19.687	19.65	19.66	17053
8/26/2016	10:51 AM	19.7	19.71	19.66	19.66	20215
8/26/2016	10:52 AM	19.74	19.77	19.7	19.7	19613
8/26/2016	10:53 AM	19.73	19.73	19.71	19.73	6400
8/26/2016	10:54 AM	19.69	19.72	19.65	19.72	39401
8/26/2016	10:55 AM	19.68	19.71	19.68	19.7	15406
8/26/2016	10:56 AM	19.55	19.68	19.55	19.68	40342
8/26/2016	10:57 AM	19.53	19.57	19.53	19.56	23364
8/26/2016	10:58 AM	19.49	19.55	19.48	19.53	19043
8/26/2016	10:59 AM	19.54	19.55	19.5	19.5	18345
8/26/2016	11:00 AM	19.56	19.58	19.53	19.54	11024
8/26/2016	11:01 AM	19.52	19.55	19.51	19.55	18946
8/26/2016	11:02 AM	19.54	19.55	19.5	19.52	14214
8/26/2016	11:03 AM	19.56	19.57	19.52	19.53	16785
8/26/2016	11:04 AM	19.62	19.65	19.57	19.57	17388
8/26/2016	11:05 AM	19.66	19.66	19.61	19.61	27562
8/26/2016	11:06 AM	19.59	19.67	19.56	19.67	45399
8/26/2016	11:07 AM	19.57	19.6	19.57	19.58	6900
8/26/2016	11:08 AM	19.51	19.56	19.49	19.56	29670
8/26/2016	11:09 AM	19.51	19.52	19.49	19.52	10600
8/26/2016	11:10 AM	19.6	19.6	19.53	19.53	7762
8/26/2016	11:11 AM	19.64	19.64	19.57	19.59	22347
8/26/2016	11:12 AM	19.6	19.65	19.59	19.64	11955
8/26/2016	11:13 AM	19.57	19.65	19.57	19.62	9519
8/26/2016	11:14 AM	19.56	19.59	19.55	19.58	10500
8/26/2016	11:15 AM	19.51	19.58	19.49	19.56	32239
8/26/2016	11:16 AM	19.48	19.52	19.45	19.5	21801
8/26/2016	11:17 AM	19.51	19.51	19.47	19.48	4815
8/26/2016	11:18 AM	19.54	19.54	19.48	19.51	35147
8/26/2016	11:19 AM	19.52	19.53	19.51	19.53	4100
8/26/2016	11:20 AM	19.5	19.57	19.49	19.52	17000
8/26/2016	11:21 AM	19.51	19.51	19.49	19.5	9000
8/26/2016	11:22 AM	19.5	19.53	19.5	19.52	10083
8/26/2016	11:23 AM	19.47	19.49	19.42	19.49	16714
8/26/2016	11:24 AM	19.44	19.49	19.44	19.47	11000
8/26/2016	11:25 AM	19.41	19.45	19.4	19.44	21300
8/26/2016	11:26 AM	19.38	19.41	19.38	19.4	18300
8/26/2016	11:27 AM	19.4	19.41	19.385	19.385	6286
8/26/2016	11:28 AM	19.407	19.43	19.4	19.4	8700
8/26/2016	11:29 AM	19.39	19.41	19.39	19.4	9300
8/26/2016	11:30 AM	19.41	19.42	19.386	19.39	3592
8/26/2016	11:31 AM	19.39	19.39	19.37	19.39	23818
8/26/2016	11:32 AM	19.37	19.389	19.37	19.38	29400
8/26/2016	11:33 AM	19.41	19.43	19.37	19.38	11182
8/26/2016	11:34 AM	19.39	19.4	19.38	19.4	6318
8/26/2016	11:35 AM	19.45	19.45	19.385	19.39	14798
8/26/2016	11:36 AM	19.5	19.51	19.45	19.45	32393
8/26/2016	11:37 AM	19.46	19.48	19.43	19.48	8271
8/26/2016	11:38 AM	19.63	19.64	19.51	19.51	52172
8/26/2016	11:39 AM	19.61	19.63	19.61	19.63	26966
8/26/2016	11:40 AM	19.67	19.68	19.62	19.62	46364
8/26/2016	11:41 AM	19.85	19.87	19.67	19.675	79219
8/26/2016	11:42 AM	20.02	20.1	19.855	19.855	134676
8/26/2016	11:43 AM	19.87	20.03	19.86	20.03	77366
8/26/2016	11:44 AM	19.93	19.94	19.86	19.86	44656
8/26/2016	11:45 AM	19.86	19.95	19.83	19.93	34575
8/26/2016	11:46 AM	19.85	19.89	19.84	19.86	23200
8/26/2016	11:47 AM	19.87	19.88	19.855	19.86	24050
8/26/2016	11:48 AM	19.88	19.9	19.86	19.87	29600
8/26/2016	11:49 AM	19.95	19.95	19.84	19.88	32244
8/26/2016	11:50 AM	19.89	19.97	19.86	19.96	29580
8/26/2016	11:51 AM	20.1	20.11	19.89	19.89	81397
8/26/2016	11:52 AM	20.37	20.37	20.11	20.11	92202
8/26/2016	11:53 AM	20.46	20.52	20.38	20.38	106685
8/26/2016	11:54 AM	20.32	20.47	20.32	20.46	90584
8/26/2016	11:55 AM	20.27	20.36	20.25	20.33	39616
8/26/2016	11:56 AM	20.39	20.39	20.24	20.28	54604
8/26/2016	11:57 AM	20.33	20.41	20.295	20.39	21629
8/26/2016	11:58 AM	20.34	20.37	20.33	20.33	34429
8/26/2016	11:59 AM	20.43	20.44	20.3	20.34	47138
8/26/2016	12:00 PM	20.46	20.49	20.4	20.44	39240
8/26/2016	12:01 PM	20.67	20.73	20.46	20.46	150498
8/26/2016	12:02 PM	20.77	20.77	20.66	20.67	80156
8/26/2016	12:03 PM	20.74	20.78	20.72	20.775	49791
8/26/2016	12:04 PM	20.84	20.9	20.73	20.74	85798
8/26/2016	12:05 PM	20.81	20.905	20.77	20.85	61552
8/26/2016	12:06 PM	20.81	20.87	20.8	20.82	44998
8/26/2016	12:07 PM	21.02	21.02	20.82	20.82	89190
8/26/2016	12:08 PM	21.13	21.14	20.92	21.01	142943
8/26/2016	12:09 PM	21.25	21.29	21.135	21.135	95754
8/26/2016	12:10 PM	21.15	21.26	21.12	21.26	98715
8/26/2016	12:11 PM	21.24	21.26	21.15	21.155	121021
8/26/2016	12:12 PM	21.5	21.5	21.21	21.245	171361
8/26/2016	12:13 PM	21.37	21.51	21.36	21.5	179713
8/26/2016	12:14 PM	21.23	21.4	21.21	21.37	95235
8/26/2016	12:15 PM	21.21	21.23	21.17	21.23	53122
8/26/2016	12:16 PM	21.25	21.3	21.22	21.24	53032
8/26/2016	12:17 PM	21.29	21.29	21.21	21.25	42964
8/26/2016	12:18 PM	21.3	21.3	21.25	21.29	36737
8/26/2016	12:19 PM	21.28	21.34	21.26	21.3	96601
8/26/2016	12:20 PM	21.21	21.29	21.12	21.28	100190
8/26/2016	12:21 PM	21.11	21.22	21.1	21.205	66752
8/26/2016	12:22 PM	21.02	21.13	21.01	21.11	77312
8/26/2016	12:23 PM	20.91	21.01	20.88	21.01	127379
8/26/2016	12:24 PM	21.03	21.03	20.9	20.925	34749
8/26/2016	12:25 PM	21.01	21.11	20.99	21.03	73635
8/26/2016	12:26 PM	21.13	21.14	20.98	21	75348
8/26/2016	12:27 PM	21.11	21.14	21.08	21.12	35584
8/26/2016	12:28 PM	21.02	21.187	21.02	21.12	76410
8/26/2016	12:29 PM	21.07	21.15	21.01	21.02	51750
8/26/2016	12:30 PM	21.14	21.14	21.03	21.07	43086
8/26/2016	12:31 PM	21.25	21.29	21.13	21.15	97105
8/26/2016	12:32 PM	21.27	21.28	21.24	21.26	24785
8/26/2016	12:33 PM	21.38	21.46	21.27	21.27	49338
8/26/2016	12:34 PM	21.25	21.41	21.25	21.37	66804
8/26/2016	12:35 PM	21.08	21.29	21.07	21.26	94064
8/26/2016	12:36 PM	21.07	21.17	21.062	21.09	41232
8/26/2016	12:37 PM	21.17	21.2	20.98	21.07	60804
8/26/2016	12:38 PM	21.06	21.18	21.03	21.18	47574
8/26/2016	12:39 PM	21.02	21.08	20.99	21.07	36150
8/26/2016	12:40 PM	20.99	21.04	20.98	21.02	22800
8/26/2016	12:41 PM	21.04	21.099	21.01	21.01	28700
8/26/2016	12:42 PM	20.88	21.04	20.88	21.04	46789
8/26/2016	12:43 PM	20.86	20.9	20.84	20.88	52056
8/26/2016	12:44 PM	20.85	20.87	20.83	20.87	22861
8/26/2016	12:45 PM	20.88	20.92	20.85	20.85	29249
8/26/2016	12:46 PM	20.9	20.9	20.86	20.89	14900
8/26/2016	12:47 PM	20.86	20.91	20.86	20.9	11825
8/26/2016	12:48 PM	20.85	20.87	20.84	20.86	24300
8/26/2016	12:49 PM	20.77	20.86	20.75	20.86	49424
8/26/2016	12:50 PM	20.82	20.83	20.76	20.77	23701
8/26/2016	12:51 PM	20.97	20.98	20.82	20.83	41990
8/26/2016	12:52 PM	20.96	21.07	20.96	20.98	42799
8/26/2016	12:53 PM	20.96	20.96	20.87	20.95	32650
8/26/2016	12:54 PM	20.94	21.01	20.94	20.97	37952
8/26/2016	12:55 PM	20.87	20.98	20.87	20.94	14800
8/26/2016	12:56 PM	20.91	20.96	20.86	20.88	29411
8/26/2016	12:57 PM	20.93	20.95	20.89	20.9	16823
8/26/2016	12:58 PM	20.93	20.95	20.89	20.93	13376
8/26/2016	12:59 PM	20.9	20.93	20.85	20.93	19820
8/26/2016	1:00 PM	20.92	20.95	20.87	20.87	22900
8/26/2016	1:01 PM	20.9	20.94	20.89	20.92	14909
8/26/2016	1:02 PM	20.84	20.89	20.785	20.89	36556
8/26/2016	1:03 PM	20.8	20.85	20.78	20.84	20723
8/26/2016	1:04 PM	20.91	20.94	20.81	20.81	49156
8/26/2016	1:05 PM	20.99	21	20.91	20.91	25742
8/26/2016	1:06 PM	20.98	21.02	20.97	20.99	18288
8/26/2016	1:07 PM	21.08	21.1	20.99	20.99	51362
8/26/2016	1:08 PM	21.09	21.13	21.09	21.09	21593
8/26/2016	1:09 PM	21.04	21.09	20.99	21.09	38507
8/26/2016	1:10 PM	21.03	21.05	21.02	21.04	19400
8/26/2016	1:11 PM	20.94	21.02	20.9	21.02	32600
8/26/2016	1:12 PM	20.98	20.99	20.93	20.95	20150
8/26/2016	1:13 PM	21	21.01	20.98	20.985	16033
8/26/2016	1:14 PM	21.04	21.06	20.98	21	28328
8/26/2016	1:15 PM	21.09	21.09	21.01	21.03	37216
8/26/2016	1:16 PM	21.06	21.1	21.05	21.09	23659
8/26/2016	1:17 PM	21.14	21.15	21.04	21.06	40567
8/26/2016	1:18 PM	21.22	21.23	21.11	21.13	37125
8/26/2016	1:19 PM	21.17	21.235	21.16	21.235	19435
8/26/2016	1:20 PM	21.21	21.23	21.15	21.18	26553
8/26/2016	1:21 PM	21.25	21.26	21.19	21.2	23168
8/26/2016	1:22 PM	21.17	21.27	21.15	21.26	28100
8/26/2016	1:23 PM	21.18	21.23	21.16	21.18	30464
8/26/2016	1:24 PM	21.16	21.2	21.15	21.2	12374
8/26/2016	1:25 PM	21.12	21.13	21.07	21.13	21480
8/26/2016	1:26 PM	20.96	21.1	20.95	21.1	46413
8/26/2016	1:27 PM	21	21.01	20.95	20.97	21671
8/26/2016	1:28 PM	20.96	21.01	20.96	20.99	13725
8/26/2016	1:29 PM	21.01	21.01	20.97	20.97	14030
8/26/2016	1:30 PM	20.97	21.01	20.97	21.01	32779
8/26/2016	1:31 PM	20.99	21	20.96	20.97	18658
8/26/2016	1:32 PM	20.96	20.99	20.95	20.98	13641
8/26/2016	1:33 PM	21	21.01	20.96	20.97	12075
8/26/2016	1:34 PM	21.11	21.11	21	21	22600
8/26/2016	1:35 PM	21.1	21.12	21.08	21.12	20686
8/26/2016	1:36 PM	21.19	21.22	21.12	21.12	30571
8/26/2016	1:37 PM	21.22	21.22	21.17	21.19	21742
8/26/2016	1:38 PM	21.21	21.23	21.18	21.22	30100
8/26/2016	1:39 PM	21.18	21.23	21.18	21.21	12575
8/26/2016	1:40 PM	21.16	21.19	21.15	21.18	11968
8/26/2016	1:41 PM	21.19	21.19	21.15	21.16	8962
8/26/2016	1:42 PM	21.14	21.21	21.1	21.18	33040
8/26/2016	1:43 PM	21.12	21.16	21.1	21.13	30315
8/26/2016	1:44 PM	21.15	21.16	21.12	21.12	5958
8/26/2016	1:45 PM	21.21	21.21	21.13	21.14	12700
8/26/2016	1:46 PM	21.26	21.29	21.21	21.21	33088
8/26/2016	1:47 PM	21.23	21.26	21.17	21.26	21878
8/26/2016	1:48 PM	21.25	21.27	21.24	21.24	18852
8/26/2016	1:49 PM	21.27	21.29	21.25	21.27	19999
8/26/2016	1:50 PM	21.29	21.31	21.27	21.27	40318
8/26/2016	1:51 PM	21.25	21.31	21.25	21.3	20393
8/26/2016	1:52 PM	21.37	21.37	21.24	21.24	30939
8/26/2016	1:53 PM	21.39	21.4	21.36	21.37	14868
8/26/2016	1:54 PM	21.397	21.4	21.34	21.39	21128
8/26/2016	1:55 PM	21.39	21.41	21.34	21.39	38107
8/26/2016	1:56 PM	21.54	21.55	21.4	21.4	49810
8/26/2016	1:57 PM	21.53	21.54	21.49	21.53	34744
8/26/2016	1:58 PM	21.59	21.59	21.53	21.534	36489
8/26/2016	1:59 PM	21.55	21.59	21.54	21.59	12404
8/26/2016	2:00 PM	21.49	21.59	21.42	21.55	62804
8/26/2016	2:01 PM	21.47	21.54	21.47	21.5	32271
8/26/2016	2:02 PM	21.48	21.53	21.45	21.49	54445
8/26/2016	2:03 PM	21.51	21.52	21.46	21.48	34459
8/26/2016	2:04 PM	21.5	21.53	21.49	21.53	15219
8/26/2016	2:05 PM	21.49	21.52	21.49	21.51	12187
8/26/2016	2:06 PM	21.59	21.6	21.49	21.49	57289
8/26/2016	2:07 PM	21.4	21.59	21.39	21.59	79216
8/26/2016	2:08 PM	21.4	21.4	21.36	21.39	33800
8/26/2016	2:09 PM	21.38	21.4	21.373	21.4	7211
8/26/2016	2:10 PM	21.355	21.42	21.35	21.39	16296
8/26/2016	2:11 PM	21.31	21.36	21.24	21.36	63133
8/26/2016	2:12 PM	21.33	21.37	21.3	21.31	29698
8/26/2016	2:13 PM	21.33	21.35	21.325	21.34	10433
8/26/2016	2:14 PM	21.44	21.47	21.29	21.31	38159
8/26/2016	2:15 PM	21.45	21.48	21.42	21.44	44400
8/26/2016	2:16 PM	21.75	21.75	21.43	21.44	96737
8/26/2016	2:17 PM	21.81	21.81	21.63	21.75	67606
8/26/2016	2:18 PM	21.72	21.82	21.72	21.805	36726
8/26/2016	2:19 PM	21.73	21.81	21.72	21.72	31320
8/26/2016	2:20 PM	21.79	21.81	21.72	21.73	39531
8/26/2016	2:21 PM	21.79	21.8	21.725	21.78	35423
8/26/2016	2:22 PM	21.88	21.95	21.78	21.79	64023
8/26/2016	2:23 PM	21.82	21.88	21.79	21.88	71056
8/26/2016	2:24 PM	21.83	21.86	21.8	21.82	28775
8/26/2016	2:25 PM	21.85	21.86	21.78	21.83	22345
8/26/2016	2:26 PM	21.85	21.89	21.82	21.83	12850
8/26/2016	2:27 PM	21.92	22.03	21.86	21.86	110077
8/26/2016	2:28 PM	21.84	21.94	21.78	21.93	57781
8/26/2016	2:29 PM	21.87	21.91	21.834	21.85	16465
8/26/2016	2:30 PM	21.97	22	21.88	21.88	51007
8/26/2016	2:31 PM	22.08	22.09	21.98	21.98	60170
8/26/2016	2:32 PM	22.18	22.2	22.09	22.09	46871
8/26/2016	2:33 PM	22.07	22.19	22.07	22.18	54341
8/26/2016	2:34 PM	22.08	22.08	22.05	22.07	31248
8/26/2016	2:35 PM	22.09	22.14	22.02	22.09	36585
8/26/2016	2:36 PM	22.14	22.18	22.085	22.09	16863
8/26/2016	2:37 PM	22.09	22.13	22.09	22.11	30232
8/26/2016	2:38 PM	22	22.08	21.99	22.08	35697
8/26/2016	2:39 PM	21.91	22	21.85	22	78706
8/26/2016	2:40 PM	21.89	21.91	21.82	21.91	67436
8/26/2016	2:41 PM	21.94	21.96	21.88	21.894	17734
8/26/2016	2:42 PM	21.94	21.97	21.92	21.94	13900
8/26/2016	2:43 PM	21.94	21.96	21.862	21.94	60195
8/26/2016	2:44 PM	21.91	21.95	21.91	21.94	18724
8/26/2016	2:45 PM	22.07	22.08	21.91	21.92	35700
8/26/2016	2:46 PM	22.14	22.16	22.08	22.08	40372
8/26/2016	2:47 PM	22.14	22.15	22.1	22.13	27177
8/26/2016	2:48 PM	22.1	22.14	22.09	22.13	15337
8/26/2016	2:49 PM	22.03	22.1	21.96	22.1	49419
8/26/2016	2:50 PM	21.96	22.05	21.93	22.025	32553
8/26/2016	2:51 PM	21.96	22.02	21.93	21.95	41058
8/26/2016	2:52 PM	22	22.01	21.93	21.96	16865
8/26/2016	2:53 PM	21.93	22.03	21.91	22	35100
8/26/2016	2:54 PM	21.75	21.93	21.745	21.92	51590
8/26/2016	2:55 PM	21.79	21.81	21.74	21.76	24100
8/26/2016	2:56 PM	21.7	21.78	21.69	21.78	21100
8/26/2016	2:57 PM	21.66	21.71	21.62	21.71	37990
8/26/2016	2:58 PM	21.67	21.71	21.65	21.67	22745
8/26/2016	2:59 PM	21.76	21.76	21.68	21.68	9875
8/26/2016	3:00 PM	21.71	21.78	21.66	21.77	24900
8/26/2016	3:01 PM	21.6	21.715	21.545	21.71	34633
8/26/2016	3:02 PM	21.59	21.61	21.555	21.595	30364
8/26/2016	3:03 PM	21.67	21.7	21.59	21.6	29992
8/26/2016	3:04 PM	21.76	21.775	21.68	21.68	17035
8/26/2016	3:05 PM	21.81	21.82	21.75	21.77	18025
8/26/2016	3:06 PM	21.72	21.82	21.71	21.82	26675
8/26/2016	3:07 PM	21.7	21.72	21.625	21.72	25405
8/26/2016	3:08 PM	21.72	21.72	21.66	21.69	25046
8/26/2016	3:09 PM	21.76	21.79	21.7	21.72	29175
8/26/2016	3:10 PM	21.61	21.76	21.61	21.76	31589
8/26/2016	3:11 PM	21.58	21.64	21.56	21.594	34497
8/26/2016	3:12 PM	21.66	21.69	21.57	21.57	26280
8/26/2016	3:13 PM	21.57	21.69	21.56	21.68	24022
8/26/2016	3:14 PM	21.48	21.58	21.47	21.57	36929
8/26/2016	3:15 PM	21.37	21.48	21.34	21.48	44091
8/26/2016	3:16 PM	21.3	21.38	21.3	21.365	28477
8/26/2016	3:17 PM	21.35	21.43	21.3	21.31	49609
8/26/2016	3:18 PM	21.35	21.385	21.35	21.38	15266
8/26/2016	3:19 PM	21.41	21.43	21.33	21.34	23600
8/26/2016	3:20 PM	21.43	21.46	21.375	21.41	22750
8/26/2016	3:21 PM	21.47	21.54	21.415	21.43	25144
8/26/2016	3:22 PM	21.48	21.485	21.43	21.48	16675
8/26/2016	3:23 PM	21.43	21.48	21.42	21.48	8351
8/26/2016	3:24 PM	21.38	21.42	21.35	21.42	24890
8/26/2016	3:25 PM	21.34	21.42	21.32	21.375	30322
8/26/2016	3:26 PM	21.23	21.33	21.21	21.33	68878
8/26/2016	3:27 PM	21.21	21.24	21.18	21.23	19719
8/26/2016	3:28 PM	21.13	21.22	21.11	21.21	40547
8/26/2016	3:29 PM	20.99	21.13	20.97	21.12	57297
8/26/2016	3:30 PM	21.09	21.1	20.945	21	52902
8/26/2016	3:31 PM	21.07	21.12	21.05	21.09	27197
8/26/2016	3:32 PM	21.04	21.07	20.98	21.06	63425
8/26/2016	3:33 PM	20.88	21.06	20.86	21.03	71786
8/26/2016	3:34 PM	20.92	20.98	20.88	20.88	31660
8/26/2016	3:35 PM	20.96	20.995	20.9	20.91	28808
8/26/2016	3:36 PM	20.92	20.98	20.91	20.96	18066
8/26/2016	3:37 PM	21.03	21.05	20.92	20.92	25178
8/26/2016	3:38 PM	21.09	21.115	21.006	21.02	51840
8/26/2016	3:39 PM	21.12	21.17	21.045	21.09	36133
8/26/2016	3:40 PM	20.99	21.14	20.99	21.11	36033
8/26/2016	3:41 PM	21.02	21.02	20.95	20.98	26895
8/26/2016	3:42 PM	20.98	21.02	20.95	21.02	24483
8/26/2016	3:43 PM	20.98	21.045	20.97	20.97	20284
8/26/2016	3:44 PM	21.08	21.11	21	21	28507
8/26/2016	3:45 PM	21.16	21.19	21.08	21.09	33712
8/26/2016	3:46 PM	21.13	21.18	21.11	21.17	12295
8/26/2016	3:47 PM	21.14	21.21	21.12	21.15	34005
8/26/2016	3:48 PM	21.01	21.13	21.01	21.12	26872
8/26/2016	3:49 PM	20.98	21.04	20.96	21.02	21633
8/26/2016	3:50 PM	21.01	21.03	20.94	20.99	26810
8/26/2016	3:51 PM	20.9	21	20.9	21	39180
8/26/2016	3:52 PM	20.99	20.99	20.89	20.9	14028
8/26/2016	3:53 PM	20.94	21	20.925	21	14616
8/26/2016	3:54 PM	20.9	20.925	20.86	20.92	38159
8/26/2016	3:55 PM	21.02	21.02	20.87	20.89	37356
8/26/2016	3:56 PM	20.9	21.02	20.9	21.02	25517
8/26/2016	3:57 PM	20.88	20.95	20.87	20.9	18453
8/26/2016	3:58 PM	20.89	20.91	20.88	20.88	7785
8/26/2016	3:59 PM	20.8	20.89	20.77	20.89	67054
8/26/2016	4:00 PM	20.84	20.89	20.77	20.78	40270
8/29/2016	9:31 AM	20.5	20.7	20.47	20.69	43860
8/29/2016	9:32 AM	20.5	20.57	20.48	20.51	56962
8/29/2016	9:33 AM	20.58	20.59	20.5	20.5	31943
8/29/2016	9:34 AM	20.63	20.67	20.56	20.57	16850
8/29/2016	9:35 AM	20.63	20.68	20.63	20.63	10585
8/29/2016	9:36 AM	20.61	20.63	20.58	20.63	19861
8/29/2016	9:37 AM	20.52	20.63	20.495	20.62	47228
8/29/2016	9:38 AM	20.44	20.52	20.44	20.52	31422
8/29/2016	9:39 AM	20.32	20.43	20.31	20.43	68580
8/29/2016	9:40 AM	20.38	20.4	20.29	20.31	50567
8/29/2016	9:41 AM	20.41	20.42	20.33	20.37	30788
8/29/2016	9:42 AM	20.46	20.46	20.39	20.4	63003
8/29/2016	9:43 AM	20.44	20.465	20.43	20.45	19854
8/29/2016	9:44 AM	20.4	20.44	20.38	20.43	20804
8/29/2016	9:45 AM	20.4	20.45	20.4	20.4	24210
8/29/2016	9:46 AM	20.4	20.42	20.38	20.4	8378
8/29/2016	9:47 AM	20.39	20.44	20.39	20.4	7400
8/29/2016	9:48 AM	20.42	20.42	20.36	20.38	21073
8/29/2016	9:49 AM	20.44	20.45	20.38	20.42	12102
8/29/2016	9:50 AM	20.57	20.57	20.41	20.43	32714
8/29/2016	9:51 AM	20.53	20.56	20.52	20.56	29090
8/29/2016	9:52 AM	20.48	20.52	20.47	20.51	11402
8/29/2016	9:53 AM	20.53	20.55	20.48	20.48	14700
8/29/2016	9:54 AM	20.52	20.54	20.49	20.527	10850
8/29/2016	9:55 AM	20.48	20.53	20.46	20.53	18775
8/29/2016	9:56 AM	20.46	20.49	20.46	20.48	5667
8/29/2016	9:57 AM	20.46	20.49	20.45	20.46	12366
8/29/2016	9:58 AM	20.55	20.56	20.41	20.46	33761
8/29/2016	9:59 AM	20.57	20.6	20.53	20.55	13600
8/29/2016	10:00 AM	20.48	20.56	20.48	20.56	9545
8/29/2016	10:01 AM	20.49	20.505	20.48	20.48	7506
8/29/2016	10:02 AM	20.51	20.52	20.48	20.48	5900
8/29/2016	10:03 AM	20.48	20.51	20.47	20.5	9390
8/29/2016	10:04 AM	20.46	20.5	20.42	20.48	26810
8/29/2016	10:05 AM	20.37	20.45	20.37	20.45	19999
8/29/2016	10:06 AM	20.38	20.38	20.34	20.37	16462
8/29/2016	10:07 AM	20.36	20.39	20.35	20.38	19846
8/29/2016	10:08 AM	20.38	20.39	20.36	20.36	12556
8/29/2016	10:09 AM	20.42	20.45	20.4	20.4	23136
8/29/2016	10:10 AM	20.41	20.44	20.395	20.42	36916
8/29/2016	10:11 AM	20.42	20.425	20.39	20.42	15053
8/29/2016	10:12 AM	20.43	20.43	20.42	20.425	6065
8/29/2016	10:13 AM	20.36	20.43	20.35	20.43	14332
8/29/2016	10:14 AM	20.41	20.43	20.34	20.35	11947
8/29/2016	10:15 AM	20.46	20.47	20.4	20.42	19035
8/29/2016	10:16 AM	20.45	20.47	20.42	20.45	12834
8/29/2016	10:17 AM	20.48	20.49	20.45	20.46	16988
8/29/2016	10:18 AM	20.49	20.49	20.46	20.47	13722
8/29/2016	10:19 AM	20.46	20.49	20.46	20.49	9847
8/29/2016	10:20 AM	20.47	20.47	20.45	20.45	6627
8/29/2016	10:21 AM	20.46	20.47	20.46	20.47	4300
8/29/2016	10:22 AM	20.49	20.49	20.46	20.47	15290
8/29/2016	10:23 AM	20.5	20.53	20.5	20.5	9700
8/29/2016	10:24 AM	20.5	20.52	20.48	20.51	19580
8/29/2016	10:25 AM	20.47	20.5	20.46	20.5	8807
8/29/2016	10:26 AM	20.37	20.42	20.36	20.42	13963
8/29/2016	10:27 AM	20.38	20.38	20.36	20.369	8240
8/29/2016	10:28 AM	20.4	20.41	20.385	20.385	13638
8/29/2016	10:29 AM	20.42	20.42	20.41	20.41	3252
8/29/2016	10:30 AM	20.38	20.42	20.38	20.41	13839
8/29/2016	10:31 AM	20.27	20.38	20.27	20.38	38576
8/29/2016	10:32 AM	20.29	20.31	20.27	20.28	15737
8/29/2016	10:33 AM	20.34	20.39	20.3	20.3	28546
8/29/2016	10:34 AM	20.35	20.36	20.33	20.34	12492
8/29/2016	10:35 AM	20.35	20.38	20.34	20.36	4682
8/29/2016	10:36 AM	20.38	20.38	20.33	20.34	10325
8/29/2016	10:37 AM	20.42	20.42	20.37	20.38	25875
8/29/2016	10:38 AM	20.42	20.42	20.38	20.41	12130
8/29/2016	10:39 AM	20.41	20.42	20.4	20.41	9390
8/29/2016	10:40 AM	20.36	20.4	20.36	20.4	13798
8/29/2016	10:41 AM	20.26	20.36	20.24	20.36	39733
8/29/2016	10:42 AM	20.27	20.29	20.26	20.26	3900
8/29/2016	10:43 AM	20.3	20.3	20.25	20.26	4856
8/29/2016	10:44 AM	20.3	20.3	20.28	20.29	3600
8/29/2016	10:45 AM	20.28	20.3	20.26	20.29	9762
8/29/2016	10:46 AM	20.24	20.29	20.24	20.285	8343
8/29/2016	10:47 AM	20.17	20.24	20.145	20.24	23048
8/29/2016	10:48 AM	20.19	20.2	20.179	20.179	9923
8/29/2016	10:49 AM	20.19	20.2	20.169	20.18	3960
8/29/2016	10:50 AM	20.18	20.19	20.17	20.18	9771
8/29/2016	10:51 AM	20.15	20.18	20.14	20.18	17040
8/29/2016	10:52 AM	20.13	20.16	20.111	20.155	10450
8/29/2016	10:53 AM	20.17	20.18	20.135	20.135	8000
8/29/2016	10:54 AM	20.165	20.18	20.16	20.16	7300
8/29/2016	10:55 AM	20.23	20.25	20.17	20.17	28542
8/29/2016	10:56 AM	20.26	20.26	20.23	20.23	19521
8/29/2016	10:57 AM	20.2	20.25	20.18	20.25	18670
8/29/2016	10:58 AM	20.22	20.23	20.19	20.19	15900
8/29/2016	10:59 AM	20.24	20.24	20.19	20.21	8400
8/29/2016	11:00 AM	20.25	20.26	20.23	20.24	6889
8/29/2016	11:01 AM	20.25	20.26	20.2	20.24	24400
8/29/2016	11:02 AM	20.2	20.23	20.2	20.23	1900
8/29/2016	11:03 AM	20.19	20.2	20.19	20.2	1100
8/29/2016	11:04 AM	20.179	20.2	20.17	20.2	10600
8/29/2016	11:05 AM	20.18	20.19	20.17	20.18	10671
8/29/2016	11:06 AM	20.14	20.17	20.13	20.17	19290
8/29/2016	11:07 AM	20.18	20.2	20.14	20.14	9498
8/29/2016	11:08 AM	20.14	20.18	20.14	20.18	6858
8/29/2016	11:09 AM	20.13	20.14	20.1	20.14	15378
8/29/2016	11:10 AM	20.14	20.17	20.13	20.13	7500
8/29/2016	11:11 AM	20.18	20.18	20.15	20.15	3000
8/29/2016	11:12 AM	20.13	20.18	20.13	20.18	5300
8/29/2016	11:13 AM	20.1	20.15	20.1	20.14	6618
8/29/2016	11:14 AM	20.14	20.14	20.11	20.11	7279
8/29/2016	11:15 AM	20.14	20.16	20.13	20.135	10900
8/29/2016	11:16 AM	20.12	20.15	20.12	20.14	13441
8/29/2016	11:17 AM	20.1	20.11	20.07	20.11	23155
8/29/2016	11:18 AM	20.11	20.11	20.08	20.09	12381
8/29/2016	11:19 AM	20.11	20.12	20.1	20.12	5985
8/29/2016	11:20 AM	20.24	20.26	20.12	20.12	27498
8/29/2016	11:21 AM	20.21	20.25	20.21	20.24	5650
8/29/2016	11:22 AM	20.18	20.26	20.18	20.22	17308
8/29/2016	11:23 AM	20.18	20.18	20.15	20.17	4848
8/29/2016	11:24 AM	20.15	20.19	20.15	20.19	8203
8/29/2016	11:25 AM	20.17	20.18	20.16	20.16	4000
8/29/2016	11:26 AM	20.17	20.17	20.14	20.17	2900
8/29/2016	11:27 AM	20.17	20.19	20.16	20.18	4357
8/29/2016	11:28 AM	20.16	20.17	20.16	20.16	1350
8/29/2016	11:29 AM	20.14	20.175	20.13	20.16	8800
8/29/2016	11:30 AM	20.1	20.14	20.1	20.14	6056
8/29/2016	11:31 AM	20.095	20.1	20.05	20.1	11732
8/29/2016	11:32 AM	20.21	20.255	20.09	20.09	25636
8/29/2016	11:33 AM	20.19	20.21	20.18	20.21	10464
8/29/2016	11:34 AM	20.28	20.28	20.19	20.19	26131
8/29/2016	11:35 AM	20.24	20.27	20.22	20.27	9100
8/29/2016	11:36 AM	20.21	20.24	20.21	20.24	7757
8/29/2016	11:37 AM	20.19	20.22	20.17	20.22	12210
8/29/2016	11:38 AM	20.23	20.23	20.19	20.19	3400
8/29/2016	11:39 AM	20.21	20.23	20.18	20.23	8399
8/29/2016	11:40 AM	20.21	20.23	20.19	20.21	2825
8/29/2016	11:41 AM	20.2	20.21	20.18	20.2	13046
8/29/2016	11:42 AM	20.21	20.21	20.2	20.2	5612
8/29/2016	11:43 AM	20.11	20.2	20.11	20.2	19626
8/29/2016	11:44 AM	20.11	20.12	20.08	20.11	15790
8/29/2016	11:45 AM	20.11	20.12	20.1	20.11	7325
8/29/2016	11:46 AM	20.08	20.1	20.08	20.1	7100
8/29/2016	11:47 AM	20.03	20.07	20.01	20.07	52343
8/29/2016	11:48 AM	20.04	20.07	20.01	20.02	8592
8/29/2016	11:49 AM	20.04	20.05	20.03	20.04	6224
8/29/2016	11:50 AM	20.05	20.06	20.02	20.03	11198
8/29/2016	11:51 AM	20.04	20.04	20.03	20.04	8316
8/29/2016	11:52 AM	20.01	20.03	20	20.03	17583
8/29/2016	11:53 AM	20.07	20.07	20.01	20.01	9356
8/29/2016	11:54 AM	20.03	20.07	20.03	20.07	10832
8/29/2016	11:55 AM	20.07	20.08	20.04	20.04	4429
8/29/2016	11:56 AM	20.09	20.1	20.07	20.07	7000
8/29/2016	11:57 AM	20.09	20.09	20.07	20.08	3900
8/29/2016	11:58 AM	20.08	20.09	20.04	20.09	21205
8/29/2016	11:59 AM	20.09	20.1	20.08	20.09	14590
8/29/2016	12:00 PM	20.07	20.08	20.07	20.08	5600
8/29/2016	12:01 PM	20.06	20.07	20.04	20.07	13350
8/29/2016	12:02 PM	20.05	20.06	20.05	20.06	300
8/29/2016	12:03 PM	20.02	20.04	20.02	20.04	10050
8/29/2016	12:04 PM	20.03	20.06	20.016	20.016	26703
8/29/2016	12:05 PM	20.02	20.04	20.02	20.03	12226
8/29/2016	12:06 PM	20.01	20.03	20	20.02	4705
8/29/2016	12:07 PM	20	20.01	19.99	20.01	81740
8/29/2016	12:08 PM	20.01	20.01	20	20	3656
8/29/2016	12:09 PM	19.99	20.01	19.99	20.01	4528
8/29/2016	12:10 PM	19.99	20	19.99	20	98883
8/29/2016	12:11 PM	19.93	19.99	19.913	19.99	53514
8/29/2016	12:12 PM	19.92	19.94	19.91	19.93	15653
8/29/2016	12:13 PM	19.93	19.93	19.89	19.916	9882
8/29/2016	12:14 PM	19.93	19.94	19.92	19.925	7750
8/29/2016	12:15 PM	19.93	19.93	19.92	19.93	6289
8/29/2016	12:16 PM	19.93	19.94	19.91	19.91	10494
8/29/2016	12:17 PM	19.94	19.94	19.929	19.94	7000
8/29/2016	12:18 PM	19.91	19.93	19.9	19.93	14263
8/29/2016	12:19 PM	19.96	19.96	19.91	19.91	13796
8/29/2016	12:20 PM	19.95	19.96	19.93	19.95	16681
8/29/2016	12:21 PM	19.93	19.945	19.93	19.945	9867
8/29/2016	12:22 PM	19.95	19.95	19.93	19.93	6013
8/29/2016	12:23 PM	19.98	19.99	19.95	19.95	24077
8/29/2016	12:24 PM	20.08	20.08	19.975	19.975	23113
8/29/2016	12:25 PM	20.02	20.09	20.01	20.08	15147
8/29/2016	12:26 PM	20	20.03	20	20.02	5400
8/29/2016	12:27 PM	20.01	20.01	19.99	20	4233
8/29/2016	12:28 PM	19.999	20	19.98	20	3020
8/29/2016	12:29 PM	20.01	20.01	19.98	19.99	5413
8/29/2016	12:30 PM	20.01	20.02	20.01	20.01	9620
8/29/2016	12:31 PM	20.02	20.03	20	20	6590
8/29/2016	12:32 PM	20.02	20.02	20.005	20.02	10900
8/29/2016	12:33 PM	20.01	20.02	20.01	20.02	600
8/29/2016	12:34 PM	20.015	20.03	20	20	2100
8/29/2016	12:35 PM	20.02	20.03	20.02	20.02	6700
8/29/2016	12:36 PM	20	20.01	19.99	20.01	2711
8/29/2016	12:37 PM	20	20.015	20	20	11560
8/29/2016	12:38 PM	20	20	19.975	19.98	3555
8/29/2016	12:39 PM	19.97	19.99	19.97	19.99	1778
8/29/2016	12:40 PM	20.01	20.01	19.98	19.98	2200
8/29/2016	12:41 PM	20.01	20.04	20.01	20.02	1400
8/29/2016	12:42 PM	20	20.01	20	20.01	1900
8/29/2016	12:43 PM	20	20	20	20	200
8/29/2016	12:44 PM	20.02	20.03	20	20	1500
8/29/2016	12:45 PM	20.01	20.01	20.01	20.01	400
8/29/2016	12:46 PM	19.92	20	19.92	20	16202
8/29/2016	12:47 PM	19.9	19.92	19.9	19.92	20162
8/29/2016	12:48 PM	19.91	19.93	19.9	19.9	10210
8/29/2016	12:49 PM	19.91	19.91	19.9	19.91	12946
8/29/2016	12:50 PM	19.92	19.93	19.91	19.91	3278
8/29/2016	12:51 PM	19.92	19.92	19.91	19.92	2800
8/29/2016	12:52 PM	19.92	19.92	19.91	19.91	800
8/29/2016	12:53 PM	19.92	19.92	19.915	19.92	3400
8/29/2016	12:54 PM	19.92	19.92	19.92	19.92	6300
8/29/2016	12:55 PM	19.93	19.93	19.92	19.92	19030
8/29/2016	12:56 PM	19.91	19.93	19.91	19.93	4029
8/29/2016	12:57 PM	19.91	19.92	19.9	19.91	2868
8/29/2016	12:58 PM	19.96	19.96	19.92	19.92	8328
8/29/2016	12:59 PM	19.93	19.95	19.93	19.94	5200
8/29/2016	1:00 PM	19.91	19.93	19.91	19.92	2450
8/29/2016	1:01 PM	19.92	19.92	19.91	19.91	1000
8/29/2016	1:02 PM	19.925	19.925	19.92	19.92	3500
8/29/2016	1:03 PM	19.93	19.94	19.93	19.93	4090
8/29/2016	1:04 PM	19.95	19.95	19.93	19.93	7300
8/29/2016	1:05 PM	19.94	19.95	19.93	19.95	4200
8/29/2016	1:06 PM	19.96	19.96	19.94	19.94	11114
8/29/2016	1:07 PM	19.95	19.96	19.95	19.96	6793
8/29/2016	1:08 PM	19.93	19.94	19.93	19.94	3611
8/29/2016	1:09 PM	19.92	19.93	19.92	19.93	1200
8/29/2016	1:10 PM	19.93	19.93	19.92	19.92	400
8/29/2016	1:11 PM	19.92	19.925	19.92	19.92	2300
8/29/2016	1:12 PM	19.92	19.92	19.919	19.92	3900
8/29/2016	1:13 PM	19.94	19.945	19.93	19.93	2900
8/29/2016	1:14 PM	19.93	19.94	19.93	19.94	1650
8/29/2016	1:15 PM	19.94	19.95	19.93	19.93	1800
8/29/2016	1:16 PM	19.93	19.93	19.93	19.93	1200
8/29/2016	1:17 PM	19.94	19.94	19.93	19.93	5465
8/29/2016	1:18 PM	19.96	19.965	19.945	19.945	10100
8/29/2016	1:19 PM	19.96	19.96	19.94	19.96	9198
8/29/2016	1:20 PM	19.94	19.96	19.94	19.96	8895
8/29/2016	1:21 PM	19.92	19.94	19.92	19.94	2300
8/29/2016	1:22 PM	19.93	19.93	19.93	19.93	4832
8/29/2016	1:23 PM	19.93	19.94	19.93	19.93	1754
8/29/2016	1:24 PM	19.92	19.93	19.92	19.93	3450
8/29/2016	1:25 PM	19.92	19.92	19.915	19.92	2749
8/29/2016	1:26 PM	19.93	19.93	19.92	19.92	3300
8/29/2016	1:27 PM	19.92	19.92	19.91	19.92	4500
8/29/2016	1:28 PM	19.92	19.92	19.92	19.92	1900
8/29/2016	1:29 PM	19.93	19.93	19.93	19.93	2809
8/29/2016	1:30 PM	19.92	19.92	19.91	19.92	2028
8/29/2016	1:31 PM	19.89	19.92	19.89	19.92	5022
8/29/2016	1:32 PM	19.85	19.89	19.83	19.89	18459
8/29/2016	1:33 PM	19.88	19.88	19.85	19.86	11704
8/29/2016	1:34 PM	19.88	19.88	19.875	19.875	7785
8/29/2016	1:35 PM	19.89	19.89	19.88	19.88	10517
8/29/2016	1:36 PM	19.87	19.89	19.87	19.89	1150
8/29/2016	1:37 PM	19.88	19.89	19.88	19.88	1600
8/29/2016	1:38 PM	19.86	19.87	19.86	19.87	4615
8/29/2016	1:39 PM	19.86	19.87	19.85	19.86	19997
8/29/2016	1:40 PM	19.81	19.85	19.801	19.85	6754
8/29/2016	1:41 PM	19.78	19.81	19.78	19.81	25775
8/29/2016	1:42 PM	19.75	19.77	19.75	19.77	14195
8/29/2016	1:43 PM	19.8	19.8	19.76	19.76	19237
8/29/2016	1:44 PM	19.79	19.8	19.79	19.79	5400
8/29/2016	1:45 PM	19.78	19.8	19.78	19.79	14375
8/29/2016	1:46 PM	19.76	19.77	19.76	19.77	4608
8/29/2016	1:47 PM	19.77	19.775	19.75	19.76	12117
8/29/2016	1:48 PM	19.79	19.79	19.78	19.78	1700
8/29/2016	1:49 PM	19.79	19.8	19.78	19.78	8500
8/29/2016	1:50 PM	19.79	19.79	19.78	19.79	7100
8/29/2016	1:51 PM	19.81	19.81	19.79	19.79	9100
8/29/2016	1:52 PM	19.78	19.8	19.78	19.8	2032
8/29/2016	1:53 PM	19.79	19.79	19.77	19.78	4453
8/29/2016	1:54 PM	19.79	19.79	19.77	19.79	7600
8/29/2016	1:55 PM	19.77	19.79	19.77	19.78	5889
8/29/2016	1:56 PM	19.81	19.81	19.78	19.78	3775
8/29/2016	1:57 PM	19.8	19.81	19.8	19.81	2099
8/29/2016	1:58 PM	19.81	19.81	19.81	19.81	200
8/29/2016	1:59 PM	19.8	19.81	19.8	19.81	8480
8/29/2016	2:00 PM	19.8	19.81	19.8	19.8	4000
8/29/2016	2:01 PM	19.79	19.8	19.79	19.79	5525
8/29/2016	2:02 PM	19.81	19.81	19.79	19.79	800
8/29/2016	2:03 PM	19.82	19.82	19.81	19.81	2063
8/29/2016	2:04 PM	19.82	19.82	19.82	19.82	1950
8/29/2016	2:06 PM	19.83	19.83	19.815	19.815	13650
8/29/2016	2:07 PM	19.83	19.83	19.8	19.82	8490
8/29/2016	2:08 PM	19.83	19.83	19.825	19.825	1600
8/29/2016	2:09 PM	19.82	19.825	19.82	19.82	2000
8/29/2016	2:10 PM	19.82	19.825	19.815	19.82	6610
8/29/2016	2:11 PM	19.82	19.83	19.82	19.825	3800
8/29/2016	2:12 PM	19.81	19.82	19.81	19.82	2400
8/29/2016	2:13 PM	19.81	19.81	19.81	19.81	1700
8/29/2016	2:14 PM	19.815	19.82	19.81	19.81	500
8/29/2016	2:15 PM	19.82	19.82	19.81	19.81	1908
8/29/2016	2:16 PM	19.83	19.83	19.82	19.83	9393
8/29/2016	2:17 PM	19.83	19.83	19.83	19.83	1303
8/29/2016	2:18 PM	19.88	19.9	19.83	19.83	18031
8/29/2016	2:19 PM	19.88	19.9	19.88	19.88	13400
8/29/2016	2:20 PM	19.88	19.88	19.88	19.88	600
8/29/2016	2:21 PM	19.895	19.895	19.89	19.89	1114
8/29/2016	2:22 PM	19.89	19.895	19.88	19.895	6355
8/29/2016	2:23 PM	19.905	19.91	19.89	19.89	13575
8/29/2016	2:24 PM	19.93	19.93	19.91	19.92	7700
8/29/2016	2:25 PM	19.93	19.94	19.93	19.93	4358
8/29/2016	2:26 PM	19.94	19.95	19.94	19.95	6499
8/29/2016	2:27 PM	19.95	19.96	19.94	19.94	11266
8/29/2016	2:28 PM	19.93	19.955	19.93	19.95	6600
8/29/2016	2:29 PM	19.94	19.97	19.92	19.92	12227
8/29/2016	2:30 PM	19.92	19.94	19.92	19.94	6401
8/29/2016	2:31 PM	19.92	19.92	19.84	19.92	23065
8/29/2016	2:32 PM	19.9	19.93	19.9	19.93	2412
8/29/2016	2:33 PM	19.93	19.935	19.89	19.9	4700
8/29/2016	2:34 PM	19.88	19.94	19.86	19.93	23200
8/29/2016	2:35 PM	19.89	19.9	19.88	19.89	13326
8/29/2016	2:36 PM	19.87	19.89	19.86	19.89	13587
8/29/2016	2:37 PM	19.85	19.87	19.84	19.87	21600
8/29/2016	2:38 PM	19.87	19.89	19.84	19.845	18000
8/29/2016	2:39 PM	19.89	19.895	19.87	19.87	1000
8/29/2016	2:40 PM	19.88	19.89	19.86	19.89	3400
8/29/2016	2:41 PM	19.94	19.95	19.87	19.87	13925
8/29/2016	2:42 PM	19.93	19.95	19.93	19.94	2100
8/29/2016	2:43 PM	19.91	19.94	19.91	19.93	5290
8/29/2016	2:44 PM	19.91	19.92	19.9	19.91	7846
8/29/2016	2:45 PM	19.95	19.96	19.92	19.92	6400
8/29/2016	2:46 PM	19.96	19.96	19.935	19.94	2653
8/29/2016	2:47 PM	19.96	19.96	19.95	19.96	1400
8/29/2016	2:48 PM	19.96	19.98	19.96	19.96	4500
8/29/2016	2:49 PM	19.99	19.99	19.94	19.97	25269
8/29/2016	2:50 PM	19.96	19.995	19.96	19.99	30374
8/29/2016	2:51 PM	19.92	19.96	19.9	19.96	16040
8/29/2016	2:52 PM	19.93	19.93	19.92	19.92	4450
8/29/2016	2:53 PM	19.93	19.94	19.93	19.93	7500
8/29/2016	2:54 PM	19.94	19.95	19.92	19.92	10490
8/29/2016	2:55 PM	19.94	19.95	19.93	19.94	3400
8/29/2016	2:56 PM	19.94	19.97	19.94	19.94	3775
8/29/2016	2:57 PM	19.9	19.95	19.9	19.95	8975
8/29/2016	2:58 PM	19.94	19.94	19.9	19.91	2900
8/29/2016	2:59 PM	19.93	19.945	19.925	19.94	6527
8/29/2016	3:00 PM	19.9	19.945	19.9	19.94	4875
8/29/2016	3:01 PM	19.93	19.93	19.9	19.9	8495
8/29/2016	3:02 PM	19.945	19.945	19.915	19.93	10694
8/29/2016	3:03 PM	19.96	19.97	19.94	19.94	15506
8/29/2016	3:04 PM	19.94	19.96	19.94	19.96	2600
8/29/2016	3:05 PM	19.94	19.95	19.94	19.94	1458
8/29/2016	3:06 PM	19.93	19.94	19.93	19.93	2700
8/29/2016	3:07 PM	19.935	19.95	19.93	19.93	3134
8/29/2016	3:08 PM	19.95	19.96	19.94	19.94	2375
8/29/2016	3:09 PM	19.94	19.95	19.94	19.95	1400
8/29/2016	3:10 PM	19.95	19.96	19.95	19.95	2900
8/29/2016	3:11 PM	19.93	19.94	19.93	19.94	4330
8/29/2016	3:12 PM	19.92	19.93	19.92	19.93	1800
8/29/2016	3:13 PM	19.85	19.9	19.85	19.9	9334
8/29/2016	3:14 PM	19.82	19.86	19.82	19.86	29173
8/29/2016	3:15 PM	19.85	19.86	19.82	19.82	8294
8/29/2016	3:16 PM	19.84	19.84	19.84	19.84	1000
8/29/2016	3:17 PM	19.85	19.85	19.84	19.84	600
8/29/2016	3:18 PM	19.85	19.86	19.84	19.85	3400
8/29/2016	3:19 PM	19.845	19.86	19.845	19.85	3200
8/29/2016	3:20 PM	19.83	19.84	19.83	19.84	3200
8/29/2016	3:21 PM	19.81	19.825	19.81	19.825	7100
8/29/2016	3:22 PM	19.83	19.83	19.81	19.81	3000
8/29/2016	3:23 PM	19.85	19.85	19.81	19.82	11561
8/29/2016	3:24 PM	19.94	19.95	19.855	19.855	26402
8/29/2016	3:25 PM	19.98	19.98	19.94	19.94	11400
8/29/2016	3:26 PM	20.04	20.05	19.98	19.99	22638
8/29/2016	3:27 PM	19.95	20.06	19.93	20.04	33492
8/29/2016	3:28 PM	19.95	19.98	19.94	19.94	12880
8/29/2016	3:29 PM	19.96	19.96	19.93	19.95	6412
8/29/2016	3:30 PM	19.98	19.98	19.95	19.96	3207
8/29/2016	3:31 PM	19.99	19.99	19.96	19.99	2302
8/29/2016	3:32 PM	19.98	19.995	19.98	19.985	7000
8/29/2016	3:33 PM	19.98	19.98	19.96	19.98	2400
8/29/2016	3:34 PM	19.98	20.03	19.98	19.99	14903
8/29/2016	3:35 PM	20.03	20.03	19.99	19.99	5361
8/29/2016	3:36 PM	19.97	20.03	19.97	20.03	8100
8/29/2016	3:37 PM	19.96	19.975	19.96	19.97	4000
8/29/2016	3:38 PM	19.99	19.99	19.96	19.96	4756
8/29/2016	3:39 PM	19.97	19.98	19.97	19.98	800
8/29/2016	3:40 PM	19.96	19.97	19.955	19.97	4980
8/29/2016	3:41 PM	19.98	19.98	19.94	19.96	3900
8/29/2016	3:42 PM	19.98	19.985	19.97	19.98	5700
8/29/2016	3:43 PM	19.99	20.01	19.99	19.99	9100
8/29/2016	3:44 PM	19.99	19.99	19.98	19.99	2544
8/29/2016	3:45 PM	20.01	20.01	19.99	19.99	8200
8/29/2016	3:46 PM	19.98	20	19.96	20	9160
8/29/2016	3:47 PM	20	20	19.94	19.98	10300
8/29/2016	3:48 PM	19.98	20	19.98	19.99	4667
8/29/2016	3:49 PM	19.98	19.98	19.96	19.98	6500
8/29/2016	3:50 PM	19.99	19.99	19.97	19.975	3810
8/29/2016	3:51 PM	19.97	19.98	19.95	19.98	14566
8/29/2016	3:52 PM	19.98	19.98	19.96	19.97	9950
8/29/2016	3:53 PM	19.975	19.98	19.96	19.97	18414
8/29/2016	3:54 PM	19.98	19.99	19.97	19.97	2800
8/29/2016	3:55 PM	19.99	19.99	19.975	19.98	7861
8/29/2016	3:56 PM	19.99	20.01	19.99	19.99	19121
8/29/2016	3:57 PM	19.99	19.99	19.99	19.99	3000
8/29/2016	3:58 PM	19.97	19.985	19.97	19.985	10445
8/29/2016	3:59 PM	19.98	19.98	19.95	19.975	21409
8/29/2016	4:00 PM	20	20	19.88	19.975	127246
8/30/2016	9:31 AM	19.63	19.8	19.63	19.8	67992
8/30/2016	9:32 AM	19.71	19.74	19.62	19.63	27754
8/30/2016	9:33 AM	19.72	19.74	19.69	19.72	32804
8/30/2016	9:34 AM	19.7	19.71	19.69	19.71	8897
8/30/2016	9:35 AM	19.63	19.72	19.63	19.69	28220
8/30/2016	9:36 AM	19.69	19.69	19.6	19.63	32020
8/30/2016	9:37 AM	19.69	19.71	19.68	19.7	16012
8/30/2016	9:38 AM	19.74	19.77	19.69	19.69	14728
8/30/2016	9:39 AM	19.77	19.81	19.72	19.74	26814
8/30/2016	9:40 AM	19.77	19.83	19.76	19.78	12523
8/30/2016	9:41 AM	19.76	19.78	19.75	19.76	13837
8/30/2016	9:42 AM	19.91	19.91	19.72	19.76	25931
8/30/2016	9:43 AM	19.88	19.92	19.84	19.91	26750
8/30/2016	9:44 AM	19.89	19.91	19.87	19.9	9380
8/30/2016	9:45 AM	19.84	19.88	19.81	19.88	42599
8/30/2016	9:46 AM	19.79	19.84	19.78	19.84	11000
8/30/2016	9:47 AM	19.8	19.83	19.79	19.79	17235
8/30/2016	9:48 AM	19.8	19.84	19.79	19.8	18100
8/30/2016	9:49 AM	19.78	19.81	19.78	19.79	12420
8/30/2016	9:50 AM	19.73	19.81	19.71	19.79	16812
8/30/2016	9:51 AM	19.8	19.8	19.72	19.73	7000
8/30/2016	9:52 AM	19.82	19.85	19.78	19.81	15847
8/30/2016	9:53 AM	19.75	19.82	19.73	19.82	15565
8/30/2016	9:54 AM	19.75	19.75	19.71	19.75	12137
8/30/2016	9:55 AM	19.7	19.75	19.7	19.75	7500
8/30/2016	9:56 AM	19.7	19.71	19.69	19.7	10146
8/30/2016	9:57 AM	19.75	19.76	19.7	19.7	13810
8/30/2016	9:58 AM	19.73	19.78	19.71	19.76	18600
8/30/2016	9:59 AM	19.72	19.73	19.71	19.73	4400
8/30/2016	10:00 AM	19.72	19.73	19.71	19.72	12541
8/30/2016	10:01 AM	19.74	19.79	19.72	19.72	22590
8/30/2016	10:02 AM	19.74	19.76	19.71	19.74	12500
8/30/2016	10:03 AM	19.71	19.75	19.71	19.73	5300
8/30/2016	10:04 AM	19.63	19.72	19.62	19.7	30620
8/30/2016	10:05 AM	19.69	19.7	19.64	19.64	9903
8/30/2016	10:06 AM	19.66	19.7	19.64	19.68	7100
8/30/2016	10:07 AM	19.66	19.67	19.64	19.67	12517
8/30/2016	10:08 AM	19.79	19.79	19.66	19.66	38757
8/30/2016	10:09 AM	19.84	19.89	19.81	19.81	61225
8/30/2016	10:10 AM	19.82	19.87	19.81	19.83	20513
8/30/2016	10:11 AM	19.88	19.88	19.82	19.82	11325
8/30/2016	10:12 AM	19.8	19.89	19.8	19.89	13110
8/30/2016	10:13 AM	19.82	19.86	19.79	19.79	12285
8/30/2016	10:14 AM	19.82	19.87	19.81	19.82	14782
8/30/2016	10:15 AM	19.86	19.88	19.82	19.82	10510
8/30/2016	10:16 AM	19.82	19.86	19.81	19.86	3900
8/30/2016	10:17 AM	19.81	19.81	19.77	19.81	31177
8/30/2016	10:18 AM	19.77	19.8	19.73	19.8	44385
8/30/2016	10:19 AM	19.88	19.88	19.76	19.78	12956
8/30/2016	10:20 AM	20	20.01	19.89	19.89	48023
8/30/2016	10:21 AM	19.99	20.01	19.97	19.99	14850
8/30/2016	10:22 AM	20	20.01	19.99	19.99	50166
8/30/2016	10:23 AM	19.98	20.03	19.97	20	35794
8/30/2016	10:24 AM	19.97	20	19.97	19.99	20881
8/30/2016	10:25 AM	19.99	20.01	19.98	19.99	5600
8/30/2016	10:26 AM	19.94	20.01	19.94	20	10805
8/30/2016	10:27 AM	19.97	19.99	19.95	19.95	7383
8/30/2016	10:28 AM	19.91	19.97	19.9	19.97	5154
8/30/2016	10:29 AM	19.86	19.91	19.86	19.9	27231
8/30/2016	10:30 AM	19.85	19.88	19.85	19.87	6722
8/30/2016	10:31 AM	19.9	19.91	19.84	19.85	8929
8/30/2016	10:32 AM	19.93	19.96	19.89	19.9	20758
8/30/2016	10:33 AM	19.93	19.97	19.92	19.92	10672
8/30/2016	10:34 AM	20.03	20.04	19.93	19.94	35481
8/30/2016	10:35 AM	20.02	20.07	20.02	20.04	16373
8/30/2016	10:36 AM	19.88	20.03	19.87	20.03	18520
8/30/2016	10:37 AM	19.93	19.95	19.88	19.88	23200
8/30/2016	10:38 AM	19.97	19.99	19.93	19.93	18638
8/30/2016	10:39 AM	19.98	19.99	19.97	19.98	8313
8/30/2016	10:40 AM	19.95	20.02	19.95	19.98	18606
8/30/2016	10:41 AM	19.92	19.96	19.92	19.96	4790
8/30/2016	10:42 AM	19.91	19.93	19.9	19.92	5170
8/30/2016	10:43 AM	19.88	19.91	19.88	19.9	6150
8/30/2016	10:44 AM	19.9	19.91	19.85	19.88	14570
8/30/2016	10:45 AM	19.84	19.91	19.83	19.9	16194
8/30/2016	10:46 AM	19.9	19.9	19.84	19.84	5005
8/30/2016	10:47 AM	19.93	19.93	19.895	19.9	6082
8/30/2016	10:48 AM	19.92	19.93	19.88	19.93	10783
8/30/2016	10:49 AM	19.87	19.93	19.845	19.92	19067
8/30/2016	10:50 AM	19.88	19.91	19.87	19.87	5217
8/30/2016	10:51 AM	19.86	19.9	19.86	19.88	10898
8/30/2016	10:52 AM	19.9	19.92	19.86	19.86	8053
8/30/2016	10:53 AM	19.92	19.92	19.9	19.91	11173
8/30/2016	10:54 AM	19.93	19.93	19.91	19.92	7050
8/30/2016	10:55 AM	19.905	19.93	19.905	19.93	2597
8/30/2016	10:56 AM	19.92	19.93	19.91	19.91	2000
8/30/2016	10:57 AM	19.83	19.92	19.83	19.91	15844
8/30/2016	10:58 AM	19.83	19.86	19.83	19.84	44677
8/30/2016	10:59 AM	19.74	19.84	19.74	19.84	34272
8/30/2016	11:00 AM	19.81	19.81	19.71	19.73	24624
8/30/2016	11:01 AM	19.819	19.83	19.81	19.82	12487
8/30/2016	11:02 AM	19.72	19.82	19.72	19.82	17403
8/30/2016	11:03 AM	19.72	19.76	19.71	19.715	20473
8/30/2016	11:04 AM	19.63	19.73	19.63	19.72	30407
8/30/2016	11:05 AM	19.58	19.64	19.58	19.63	39711
8/30/2016	11:06 AM	19.59	19.59	19.52	19.58	25578
8/30/2016	11:07 AM	19.59	19.62	19.56	19.59	17389
8/30/2016	11:08 AM	19.62	19.62	19.59	19.6	11848
8/30/2016	11:09 AM	19.67	19.67	19.61	19.63	15998
8/30/2016	11:10 AM	19.7	19.71	19.64	19.67	10995
8/30/2016	11:11 AM	19.68	19.69	19.66	19.69	18600
8/30/2016	11:12 AM	19.66	19.71	19.66	19.68	6445
8/30/2016	11:13 AM	19.67	19.67	19.65	19.66	5134
8/30/2016	11:14 AM	19.67	19.68	19.66	19.67	1700
8/30/2016	11:15 AM	19.7	19.71	19.66	19.66	5168
8/30/2016	11:16 AM	19.68	19.7	19.68	19.7	2269
8/30/2016	11:17 AM	19.64	19.67	19.64	19.66	7664
8/30/2016	11:18 AM	19.68	19.7	19.63	19.63	12650
8/30/2016	11:19 AM	19.69	19.7	19.66	19.68	3200
8/30/2016	11:20 AM	19.64	19.68	19.6	19.68	15073
8/30/2016	11:21 AM	19.68	19.68	19.65	19.65	10000
8/30/2016	11:22 AM	19.71	19.73	19.69	19.7	6363
8/30/2016	11:23 AM	19.7	19.745	19.7	19.73	15950
8/30/2016	11:24 AM	19.64	19.68	19.64	19.68	10358
8/30/2016	11:25 AM	19.64	19.68	19.64	19.66	4490
8/30/2016	11:26 AM	19.63	19.65	19.62	19.65	17872
8/30/2016	11:27 AM	19.67	19.67	19.62	19.63	7600
8/30/2016	11:28 AM	19.66	19.68	19.66	19.66	8900
8/30/2016	11:29 AM	19.68	19.68	19.65	19.66	5910
8/30/2016	11:30 AM	19.62	19.68	19.62	19.68	9938
8/30/2016	11:31 AM	19.61	19.62	19.6	19.61	17351
8/30/2016	11:32 AM	19.65	19.65	19.6	19.62	6483
8/30/2016	11:33 AM	19.67	19.68	19.63	19.655	10700
8/30/2016	11:34 AM	19.69	19.695	19.64	19.66	9500
8/30/2016	11:35 AM	19.72	19.725	19.69	19.7	17457
8/30/2016	11:36 AM	19.775	19.78	19.72	19.72	17357
8/30/2016	11:37 AM	19.77	19.8	19.77	19.77	20308
8/30/2016	11:38 AM	19.7	19.77	19.7	19.77	8600
8/30/2016	11:39 AM	19.71	19.74	19.69	19.7	18500
8/30/2016	11:40 AM	19.65	19.7	19.64	19.7	14400
8/30/2016	11:41 AM	19.72	19.72	19.66	19.66	8300
8/30/2016	11:42 AM	19.72	19.74	19.69	19.72	19603
8/30/2016	11:43 AM	19.71	19.72	19.71	19.71	2200
8/30/2016	11:44 AM	19.72	19.75	19.7	19.74	8300
8/30/2016	11:45 AM	19.73	19.74	19.71	19.71	2400
8/30/2016	11:46 AM	19.71	19.74	19.71	19.73	8900
8/30/2016	11:47 AM	19.68	19.72	19.68	19.71	2800
8/30/2016	11:48 AM	19.7	19.71	19.67	19.68	9232
8/30/2016	11:49 AM	19.69	19.7	19.69	19.7	2667
8/30/2016	11:50 AM	19.68	19.71	19.67	19.7	10100
8/30/2016	11:51 AM	19.65	19.7	19.64	19.68	9150
8/30/2016	11:52 AM	19.62	19.67	19.61	19.63	16860
8/30/2016	11:53 AM	19.63	19.63	19.61	19.62	1301
8/30/2016	11:54 AM	19.67	19.68	19.64	19.64	6150
8/30/2016	11:55 AM	19.64	19.66	19.64	19.66	1200
8/30/2016	11:56 AM	19.63	19.65	19.62	19.63	7279
8/30/2016	11:57 AM	19.68	19.69	19.63	19.63	3200
8/30/2016	11:58 AM	19.64	19.68	19.64	19.68	7200
8/30/2016	11:59 AM	19.68	19.68	19.64	19.65	3500
8/30/2016	12:00 PM	19.64	19.67	19.64	19.67	2715
8/30/2016	12:01 PM	19.65	19.65	19.62	19.64	3611
8/30/2016	12:02 PM	19.63	19.65	19.63	19.65	5000
8/30/2016	12:03 PM	19.62	19.64	19.62	19.63	1350
8/30/2016	12:04 PM	19.59	19.62	19.58	19.62	15306
8/30/2016	12:05 PM	19.59	19.6	19.59	19.6	1915
8/30/2016	12:06 PM	19.59	19.59	19.57	19.58	17083
8/30/2016	12:07 PM	19.6	19.62	19.59	19.59	3099
8/30/2016	12:08 PM	19.62	19.62	19.61	19.61	2800
8/30/2016	12:09 PM	19.621	19.64	19.62	19.63	1900
8/30/2016	12:10 PM	19.61	19.64	19.61	19.63	7208
8/30/2016	12:11 PM	19.63	19.63	19.61	19.61	2800
8/30/2016	12:12 PM	19.62	19.62	19.62	19.62	500
8/30/2016	12:13 PM	19.63	19.63	19.62	19.62	1000
8/30/2016	12:14 PM	19.67	19.7	19.645	19.65	20509
8/30/2016	12:15 PM	19.66	19.67	19.66	19.66	2000
8/30/2016	12:16 PM	19.69	19.69	19.67	19.67	2400
8/30/2016	12:17 PM	19.63	19.68	19.63	19.68	17617
8/30/2016	12:18 PM	19.64	19.65	19.63	19.63	4150
8/30/2016	12:19 PM	19.63	19.63	19.62	19.63	4939
8/30/2016	12:20 PM	19.61	19.62	19.61	19.62	8840
8/30/2016	12:21 PM	19.61	19.62	19.61	19.61	1933
8/30/2016	12:22 PM	19.61	19.62	19.61	19.61	2200
8/30/2016	12:23 PM	19.62	19.62	19.62	19.62	1915
8/30/2016	12:24 PM	19.7	19.7	19.63	19.63	6100
8/30/2016	12:25 PM	19.69	19.705	19.68	19.705	3600
8/30/2016	12:26 PM	19.71	19.71	19.69	19.69	2900
8/30/2016	12:27 PM	19.71	19.71	19.71	19.71	1701
8/30/2016	12:28 PM	19.68	19.705	19.67	19.705	6150
8/30/2016	12:29 PM	19.67	19.68	19.67	19.68	2400
8/30/2016	12:30 PM	19.68	19.7	19.64	19.67	8535
8/30/2016	12:31 PM	19.65	19.69	19.641	19.69	7510
8/30/2016	12:32 PM	19.63	19.64	19.63	19.64	2500
8/30/2016	12:33 PM	19.62	19.63	19.62	19.63	3210
8/30/2016	12:34 PM	19.63	19.63	19.62	19.62	400
8/30/2016	12:35 PM	19.65	19.66	19.64	19.64	9617
8/30/2016	12:36 PM	19.63	19.65	19.63	19.65	1400
8/30/2016	12:37 PM	19.61	19.62	19.61	19.62	9919
8/30/2016	12:38 PM	19.64	19.64	19.62	19.62	1000
8/30/2016	12:39 PM	19.61	19.64	19.61	19.64	5000
8/30/2016	12:40 PM	19.62	19.62	19.61	19.61	2300
8/30/2016	12:41 PM	19.6	19.62	19.6	19.61	8150
8/30/2016	12:42 PM	19.63	19.63	19.6	19.6	8100
8/30/2016	12:43 PM	19.64	19.64	19.625	19.625	4246
8/30/2016	12:44 PM	19.65	19.65	19.64	19.64	6997
8/30/2016	12:45 PM	19.65	19.66	19.645	19.645	12312
8/30/2016	12:46 PM	19.66	19.66	19.64	19.66	3710
8/30/2016	12:47 PM	19.65	19.68	19.65	19.67	10141
8/30/2016	12:48 PM	19.65	19.65	19.63	19.64	3800
8/30/2016	12:49 PM	19.63	19.65	19.61	19.65	11886
8/30/2016	12:50 PM	19.64	19.65	19.62	19.63	7826
8/30/2016	12:51 PM	19.65	19.68	19.65	19.65	9200
8/30/2016	12:52 PM	19.63	19.65	19.62	19.65	4774
8/30/2016	12:53 PM	19.64	19.64	19.63	19.63	1410
8/30/2016	12:54 PM	19.64	19.64	19.64	19.64	2000
8/30/2016	12:55 PM	19.65	19.65	19.64	19.64	900
8/30/2016	12:56 PM	19.65	19.67	19.64	19.64	5038
8/30/2016	12:57 PM	19.66	19.66	19.65	19.65	11400
8/30/2016	12:58 PM	19.65	19.66	19.64	19.66	1600
8/30/2016	12:59 PM	19.66	19.66	19.64	19.64	2100
8/30/2016	1:00 PM	19.67	19.68	19.66	19.66	3500
8/30/2016	1:01 PM	19.73	19.74	19.68	19.68	11311
8/30/2016	1:02 PM	19.72	19.73	19.71	19.73	6965
8/30/2016	1:03 PM	19.72	19.73	19.71	19.72	4900
8/30/2016	1:04 PM	19.68	19.73	19.68	19.72	12670
8/30/2016	1:05 PM	19.71	19.72	19.69	19.69	2300
8/30/2016	1:06 PM	19.71	19.74	19.71	19.71	4080
8/30/2016	1:07 PM	19.67	19.715	19.66	19.715	7500
8/30/2016	1:08 PM	19.66	19.7	19.66	19.68	4290
8/30/2016	1:09 PM	19.65	19.65	19.63	19.65	7900
8/30/2016	1:10 PM	19.65	19.65	19.64	19.65	2800
8/30/2016	1:11 PM	19.64	19.65	19.63	19.65	2800
8/30/2016	1:12 PM	19.63	19.64	19.62	19.64	5600
8/30/2016	1:13 PM	19.65	19.65	19.63	19.63	4200
8/30/2016	1:14 PM	19.63	19.64	19.63	19.64	1400
8/30/2016	1:15 PM	19.62	19.64	19.62	19.63	2500
8/30/2016	1:16 PM	19.66	19.67	19.62	19.62	6310
8/30/2016	1:17 PM	19.66	19.66	19.66	19.66	1544
8/30/2016	1:18 PM	19.66	19.66	19.65	19.66	1500
8/30/2016	1:19 PM	19.65	19.66	19.65	19.66	800
8/30/2016	1:20 PM	19.69	19.69	19.66	19.66	4700
8/30/2016	1:21 PM	19.72	19.72	19.7	19.7	12100
8/30/2016	1:22 PM	19.73	19.73	19.73	19.73	5900
8/30/2016	1:23 PM	19.71	19.72	19.71	19.72	4300
8/30/2016	1:24 PM	19.71	19.72	19.71	19.71	1650
8/30/2016	1:25 PM	19.69	19.71	19.66	19.71	12400
8/30/2016	1:26 PM	19.67	19.69	19.67	19.68	4100
8/30/2016	1:27 PM	19.7	19.7	19.67	19.68	2700
8/30/2016	1:28 PM	19.64	19.71	19.64	19.71	6146
8/30/2016	1:29 PM	19.71	19.71	19.65	19.65	4900
8/30/2016	1:30 PM	19.69	19.705	19.67	19.705	2400
8/30/2016	1:31 PM	19.7	19.7	19.69	19.69	3480
8/30/2016	1:32 PM	19.67	19.69	19.67	19.69	5162
8/30/2016	1:33 PM	19.69	19.7	19.67	19.67	2400
8/30/2016	1:34 PM	19.69	19.7	19.69	19.69	3087
8/30/2016	1:35 PM	19.73	19.73	19.69	19.69	9182
8/30/2016	1:36 PM	19.74	19.74	19.73	19.73	1590
8/30/2016	1:37 PM	19.75	19.75	19.74	19.74	4570
8/30/2016	1:38 PM	19.75	19.75	19.74	19.75	5500
8/30/2016	1:39 PM	19.73	19.74	19.72	19.73	4500
8/30/2016	1:40 PM	19.74	19.74	19.74	19.74	3600
8/30/2016	1:41 PM	19.75	19.75	19.74	19.74	4800
8/30/2016	1:42 PM	19.82	19.82	19.76	19.76	15399
8/30/2016	1:43 PM	19.81	19.835	19.81	19.83	5600
8/30/2016	1:44 PM	19.82	19.82	19.81	19.82	5000
8/30/2016	1:45 PM	19.83	19.85	19.82	19.82	8146
8/30/2016	1:46 PM	19.79	19.875	19.79	19.84	13780
8/30/2016	1:47 PM	19.82	19.83	19.79	19.79	18891
8/30/2016	1:48 PM	19.765	19.81	19.765	19.81	2972
8/30/2016	1:49 PM	19.82	19.83	19.77	19.77	6300
8/30/2016	1:50 PM	19.82	19.82	19.815	19.82	2832
8/30/2016	1:51 PM	19.83	19.83	19.8	19.82	7610
8/30/2016	1:52 PM	19.83	19.83	19.82	19.82	1700
8/30/2016	1:53 PM	19.8	19.83	19.79	19.82	5800
8/30/2016	1:54 PM	19.82	19.85	19.79	19.79	13164
8/30/2016	1:55 PM	19.84	19.84	19.82	19.82	6477
8/30/2016	1:56 PM	19.92	19.92	19.85	19.85	16062
8/30/2016	1:57 PM	19.91	19.94	19.9	19.93	5880
8/30/2016	1:58 PM	19.87	19.89	19.85	19.89	9973
8/30/2016	1:59 PM	19.85	19.87	19.83	19.87	7752
8/30/2016	2:00 PM	19.9	19.9	19.83	19.85	12350
8/30/2016	2:01 PM	19.94	19.94	19.9	19.905	6007
8/30/2016	2:02 PM	19.96	19.96	19.94	19.94	12249
8/30/2016	2:03 PM	20.04	20.05	19.96	19.96	41626
8/30/2016	2:04 PM	20.02	20.06	20.02	20.05	28913
8/30/2016	2:05 PM	20.01	20.05	20	20.01	13600
8/30/2016	2:06 PM	20.06	20.06	20.01	20.02	9018
8/30/2016	2:07 PM	20.07	20.1	20.07	20.07	17470
8/30/2016	2:08 PM	20.05	20.07	20.02	20.07	7900
8/30/2016	2:09 PM	20.04	20.07	20.03	20.05	5970
8/30/2016	2:10 PM	20.08	20.1	20.05	20.05	19852
8/30/2016	2:11 PM	20.06	20.09	20.05	20.08	11835
8/30/2016	2:12 PM	20.06	20.09	20.05	20.07	5800
8/30/2016	2:13 PM	20.05	20.06	20.03	20.06	5888
8/30/2016	2:14 PM	19.98	20.05	19.97	20.05	22534
8/30/2016	2:15 PM	19.96	20	19.94	19.99	17787
8/30/2016	2:16 PM	20.04	20.05	19.97	19.97	9933
8/30/2016	2:17 PM	20.05	20.05	20	20.04	7892
8/30/2016	2:18 PM	20.11	20.11	20.04	20.05	19224
8/30/2016	2:19 PM	20.09	20.115	20.09	20.115	12083
8/30/2016	2:20 PM	20.15	20.16	20.1	20.1	38702
8/30/2016	2:21 PM	20.18	20.21	20.15	20.15	32482
8/30/2016	2:22 PM	20.125	20.18	20.12	20.18	27364
8/30/2016	2:23 PM	20.12	20.14	20.12	20.13	5409
8/30/2016	2:24 PM	20.12	20.14	20.11	20.12	11571
8/30/2016	2:25 PM	20.12	20.135	20.11	20.12	7150
8/30/2016	2:26 PM	20.14	20.15	20.13	20.13	6125
8/30/2016	2:27 PM	20.13	20.14	20.11	20.13	3600
8/30/2016	2:28 PM	20.14	20.15	20.11	20.12	9617
8/30/2016	2:29 PM	20.13	20.15	20.12	20.13	6365
8/30/2016	2:30 PM	20.14	20.145	20.13	20.13	8198
8/30/2016	2:31 PM	20.17	20.18	20.14	20.14	15165
8/30/2016	2:32 PM	20.19	20.22	20.16	20.17	48000
8/30/2016	2:33 PM	20.32	20.33	20.2	20.2	33738
8/30/2016	2:34 PM	20.29	20.34	20.263	20.33	29437
8/30/2016	2:35 PM	20.29	20.3	20.27	20.29	22778
8/30/2016	2:36 PM	20.285	20.33	20.285	20.3	4596
8/30/2016	2:37 PM	20.28	20.3	20.27	20.28	17400
8/30/2016	2:38 PM	20.25	20.28	20.23	20.28	17871
8/30/2016	2:39 PM	20.2	20.25	20.2	20.24	18895
8/30/2016	2:40 PM	20.21	20.21	20.15	20.19	26059
8/30/2016	2:41 PM	20.18	20.205	20.16	20.2	10600
8/30/2016	2:42 PM	20.16	20.18	20.15	20.18	5125
8/30/2016	2:43 PM	20.17	20.175	20.16	20.16	7976
8/30/2016	2:44 PM	20.18	20.22	20.17	20.17	13555
8/30/2016	2:45 PM	20.14	20.18	20.14	20.18	7955
8/30/2016	2:46 PM	20.12	20.14	20.12	20.14	4617
8/30/2016	2:47 PM	20.1	20.13	20.1	20.11	20667
8/30/2016	2:48 PM	20.15	20.15	20.1	20.1	3895
8/30/2016	2:49 PM	20.15	20.15	20.13	20.15	2100
8/30/2016	2:50 PM	20.13	20.14	20.125	20.14	3500
8/30/2016	2:51 PM	20.11	20.135	20.1	20.13	4600
8/30/2016	2:52 PM	20.12	20.13	20.105	20.125	4146
8/30/2016	2:53 PM	20.04	20.12	20.02	20.12	19390
8/30/2016	2:54 PM	20.07	20.1	20.04	20.04	14840
8/30/2016	2:55 PM	20.05	20.08	20.05	20.07	7035
8/30/2016	2:56 PM	20.09	20.09	20.05	20.05	19450
8/30/2016	2:57 PM	20.15	20.15	20.1	20.1	14542
8/30/2016	2:58 PM	20.15	20.17	20.14	20.15	11000
8/30/2016	2:59 PM	20.13	20.15	20.13	20.15	3100
8/30/2016	3:00 PM	20.13	20.14	20.13	20.13	2100
8/30/2016	3:01 PM	20.13	20.14	20.13	20.13	2695
8/30/2016	3:02 PM	20.14	20.18	20.14	20.14	11510
8/30/2016	3:03 PM	20.18	20.21	20.13	20.13	13920
8/30/2016	3:04 PM	20.16	20.18	20.14	20.18	13303
8/30/2016	3:05 PM	20.14	20.17	20.13	20.17	5400
8/30/2016	3:06 PM	20.12	20.15	20.12	20.14	4987
8/30/2016	3:07 PM	20.1	20.12	20.1	20.12	11941
8/30/2016	3:08 PM	20.01	20.1	20	20.1	18146
8/30/2016	3:09 PM	19.95	20.02	19.94	20.02	11524
8/30/2016	3:10 PM	19.94	19.97	19.93	19.94	12975
8/30/2016	3:11 PM	19.97	19.98	19.95	19.95	6555
8/30/2016	3:12 PM	19.93	19.98	19.93	19.97	13267
8/30/2016	3:13 PM	19.95	19.975	19.93	19.93	7400
8/30/2016	3:14 PM	19.94	19.96	19.94	19.94	7940
8/30/2016	3:15 PM	19.92	19.93	19.91	19.93	5812
8/30/2016	3:16 PM	19.91	19.93	19.91	19.93	2300
8/30/2016	3:17 PM	19.92	19.93	19.9	19.91	5510
8/30/2016	3:18 PM	19.94	19.96	19.93	19.93	7509
8/30/2016	3:19 PM	19.92	19.95	19.92	19.94	5540
8/30/2016	3:20 PM	19.92	19.94	19.91	19.91	8900
8/30/2016	3:21 PM	19.94	19.96	19.93	19.93	4000
8/30/2016	3:22 PM	20	20.03	19.94	19.94	22059
8/30/2016	3:23 PM	20	20.01	19.99	19.99	11700
8/30/2016	3:24 PM	19.97	20.035	19.96	20.01	14540
8/30/2016	3:25 PM	19.97	19.995	19.96	19.96	10350
8/30/2016	3:26 PM	19.95	19.98	19.935	19.97	8576
8/30/2016	3:27 PM	19.92	19.94	19.91	19.93	6500
8/30/2016	3:28 PM	19.93	19.95	19.92	19.92	8690
8/30/2016	3:29 PM	19.93	19.93	19.91	19.92	15900
8/30/2016	3:30 PM	19.93	19.94	19.92	19.92	3100
8/30/2016	3:31 PM	19.93	19.93	19.91	19.925	4601
8/30/2016	3:32 PM	19.93	19.94	19.92	19.92	3600
8/30/2016	3:33 PM	19.935	19.985	19.93	19.93	55662
8/30/2016	3:34 PM	19.91	19.95	19.91	19.935	9225
8/30/2016	3:35 PM	19.96	19.96	19.9	19.905	14490
8/30/2016	3:36 PM	19.91	19.96	19.905	19.96	5600
8/30/2016	3:37 PM	19.82	19.91	19.82	19.91	47861
8/30/2016	3:38 PM	19.77	19.81	19.76	19.81	52938
8/30/2016	3:39 PM	19.74	19.77	19.73	19.765	53711
8/30/2016	3:40 PM	19.66	19.73	19.65	19.73	51989
8/30/2016	3:41 PM	19.65	19.66	19.635	19.65	24873
8/30/2016	3:42 PM	19.64	19.64	19.63	19.64	12339
8/30/2016	3:43 PM	19.64	19.66	19.625	19.64	12696
8/30/2016	3:44 PM	19.66	19.66	19.63	19.64	8327
8/30/2016	3:45 PM	19.69	19.71	19.67	19.675	10300
8/30/2016	3:46 PM	19.695	19.7	19.67	19.69	5300
8/30/2016	3:47 PM	19.66	19.69	19.65	19.69	14998
8/30/2016	3:48 PM	19.71	19.71	19.66	19.665	9030
8/30/2016	3:49 PM	19.69	19.71	19.69	19.71	5847
8/30/2016	3:50 PM	19.74	19.75	19.7	19.7	13454
8/30/2016	3:51 PM	19.71	19.74	19.71	19.74	6695
8/30/2016	3:52 PM	19.71	19.72	19.69	19.72	6903
8/30/2016	3:53 PM	19.73	19.74	19.7	19.71	6063
8/30/2016	3:54 PM	19.72	19.72	19.72	19.72	9407
8/30/2016	3:55 PM	19.71	19.71	19.7	19.71	12400
8/30/2016	3:56 PM	19.69	19.71	19.68	19.71	9346
8/30/2016	3:57 PM	19.69	19.71	19.68	19.685	9311
8/30/2016	3:58 PM	19.71	19.71	19.7	19.7	7140
8/30/2016	3:59 PM	19.695	19.715	19.695	19.7	7800
8/30/2016	4:00 PM	19.66	19.69	19.66	19.69	42748
8/31/2016	9:31 AM	19.74	19.78	19.72	19.77	26501
8/31/2016	9:32 AM	19.88	19.88	19.73	19.74	23240
8/31/2016	9:33 AM	19.89	19.92	19.83	19.87	20170
8/31/2016	9:34 AM	19.89	19.9	19.84	19.89	18527
8/31/2016	9:35 AM	19.88	19.88	19.83	19.88	14059
8/31/2016	9:36 AM	19.94	19.95	19.86	19.89	33310
8/31/2016	9:37 AM	19.93	19.969	19.89	19.94	35201
8/31/2016	9:38 AM	19.88	19.95	19.87	19.94	25400
8/31/2016	9:39 AM	19.9	19.9	19.86	19.88	9935
8/31/2016	9:40 AM	19.9	19.93	19.89	19.91	10470
8/31/2016	9:41 AM	19.85	19.9	19.83	19.9	18300
8/31/2016	9:42 AM	19.85	19.88	19.84	19.85	13200
8/31/2016	9:43 AM	19.82	19.86	19.79	19.85	28810
8/31/2016	9:44 AM	19.805	19.84	19.78	19.82	17110
8/31/2016	9:45 AM	19.805	19.85	19.8	19.805	17571
8/31/2016	9:46 AM	19.76	19.83	19.76	19.81	16745
8/31/2016	9:47 AM	19.81	19.82	19.76	19.76	17920
8/31/2016	9:48 AM	19.85	19.86	19.81	19.82	13640
8/31/2016	9:49 AM	19.71	19.85	19.71	19.85	38900
8/31/2016	9:50 AM	19.73	19.75	19.69	19.705	31280
8/31/2016	9:51 AM	19.75	19.76	19.69	19.72	23816
8/31/2016	9:52 AM	19.73	19.75	19.73	19.75	9600
8/31/2016	9:53 AM	19.71	19.75	19.71	19.73	13025
8/31/2016	9:54 AM	19.72	19.72	19.69	19.71	6231
8/31/2016	9:55 AM	19.69	19.73	19.69	19.72	3900
8/31/2016	9:56 AM	19.65	19.73	19.65	19.69	25886
8/31/2016	9:57 AM	19.69	19.7	19.63	19.64	8759
8/31/2016	9:58 AM	19.71	19.71	19.69	19.69	6800
8/31/2016	9:59 AM	19.73	19.73	19.69	19.7	3082
8/31/2016	10:00 AM	19.72	19.74	19.71	19.73	5480
8/31/2016	10:01 AM	19.72	19.77	19.72	19.73	26461
8/31/2016	10:02 AM	19.61	19.73	19.6	19.72	33909
8/31/2016	10:03 AM	19.64	19.65	19.6	19.62	34462
8/31/2016	10:04 AM	19.65	19.66	19.61	19.64	23392
8/31/2016	10:05 AM	19.64	19.68	19.62	19.64	17528
8/31/2016	10:06 AM	19.65	19.69	19.64	19.64	14169
8/31/2016	10:07 AM	19.65	19.67	19.61	19.66	19100
8/31/2016	10:08 AM	19.66	19.685	19.63	19.64	21420
8/31/2016	10:09 AM	19.73	19.73	19.67	19.67	20005
8/31/2016	10:10 AM	19.72	19.75	19.7	19.73	14327
8/31/2016	10:11 AM	19.66	19.73	19.64	19.72	15977
8/31/2016	10:12 AM	19.65	19.66	19.62	19.65	24607
8/31/2016	10:13 AM	19.81	19.815	19.65	19.65	39900
8/31/2016	10:14 AM	19.84	19.9	19.8	19.805	57400
8/31/2016	10:15 AM	19.85	19.86	19.81	19.85	21358
8/31/2016	10:16 AM	19.85	19.87	19.84	19.85	38063
8/31/2016	10:17 AM	19.85	19.87	19.81	19.855	21384
8/31/2016	10:18 AM	19.86	19.87	19.85	19.86	5802
8/31/2016	10:19 AM	19.84	19.88	19.84	19.85	8033
8/31/2016	10:20 AM	19.86	19.87	19.84	19.84	12042
8/31/2016	10:21 AM	19.85	19.87	19.83	19.86	8194
8/31/2016	10:22 AM	19.8	19.84	19.76	19.84	14213
8/31/2016	10:23 AM	19.81	19.825	19.78	19.79	8986
8/31/2016	10:24 AM	19.81	19.81	19.79	19.8	4800
8/31/2016	10:25 AM	19.8	19.81	19.79	19.8	6652
8/31/2016	10:26 AM	19.82	19.84	19.8	19.82	11826
8/31/2016	10:27 AM	19.88	19.89	19.81	19.83	23612
8/31/2016	10:28 AM	19.82	19.87	19.805	19.87	28498
8/31/2016	10:29 AM	19.83	19.83	19.8	19.82	8784
8/31/2016	10:30 AM	19.98	19.98	19.83	19.83	38007
8/31/2016	10:31 AM	20.03	20.15	19.97	19.98	75834
8/31/2016	10:32 AM	20.041	20.09	20.02	20.04	29763
8/31/2016	10:33 AM	20.08	20.08	20.03	20.045	27265
8/31/2016	10:34 AM	20.05	20.08	20.04	20.08	43889
8/31/2016	10:35 AM	20.18	20.18	20.04	20.05	46414
8/31/2016	10:36 AM	20.18	20.24	20.17	20.19	40231
8/31/2016	10:37 AM	20.13	20.21	20.11	20.19	21187
8/31/2016	10:38 AM	20.15	20.15	20.1	20.12	11411
8/31/2016	10:39 AM	20.05	20.14	20.05	20.14	16195
8/31/2016	10:40 AM	20.12	20.15	20.06	20.06	16575
8/31/2016	10:41 AM	20.14	20.16	20.12	20.13	22904
8/31/2016	10:42 AM	20.15	20.15	20.13	20.14	10700
8/31/2016	10:43 AM	20.14	20.16	20.13	20.15	8600
8/31/2016	10:44 AM	20.12	20.19	20.12	20.15	12500
8/31/2016	10:45 AM	20.07	20.12	20.05	20.11	16200
8/31/2016	10:46 AM	20.1	20.11	20.06	20.075	8808
8/31/2016	10:47 AM	20.08	20.1	20.06	20.1	7384
8/31/2016	10:48 AM	20.08	20.08	20.04	20.07	15884
8/31/2016	10:49 AM	20.099	20.11	20.07	20.08	5900
8/31/2016	10:50 AM	20.1	20.11	20.1	20.1	5400
8/31/2016	10:51 AM	20.1	20.1	20.08	20.1	3070
8/31/2016	10:52 AM	20.075	20.09	20.07	20.09	5790
8/31/2016	10:53 AM	20.06	20.1	20.06	20.075	15706
8/31/2016	10:54 AM	20.07	20.07	20.06	20.07	4820
8/31/2016	10:55 AM	20.08	20.09	20.07	20.07	10765
8/31/2016	10:56 AM	20.1	20.11	20.08	20.08	24175
8/31/2016	10:57 AM	20.11	20.12	20.1	20.105	10800
8/31/2016	10:58 AM	20.15	20.15	20.095	20.12	10049
8/31/2016	10:59 AM	20.13	20.19	20.13	20.15	20186
8/31/2016	11:00 AM	20.21	20.21	20.14	20.14	14837
8/31/2016	11:01 AM	20.21	20.24	20.21	20.21	21940
8/31/2016	11:02 AM	20.14	20.2	20.125	20.2	23010
8/31/2016	11:03 AM	20.19	20.19	20.11	20.13	15700
8/31/2016	11:04 AM	20.18	20.195	20.14	20.195	14977
8/31/2016	11:05 AM	20.15	20.2	20.15	20.19	37077
8/31/2016	11:06 AM	20.28	20.3	20.16	20.16	47022
8/31/2016	11:07 AM	20.26	20.34	20.26	20.28	45980
8/31/2016	11:08 AM	20.25	20.26	20.23	20.25	14500
8/31/2016	11:09 AM	20.29	20.31	20.24	20.24	20964
8/31/2016	11:10 AM	20.28	20.3	20.26	20.3	6100
8/31/2016	11:11 AM	20.28	20.32	20.28	20.31	5678
8/31/2016	11:12 AM	20.22	20.32	20.22	20.28	21746
8/31/2016	11:13 AM	20.21	20.24	20.2	20.22	20286
8/31/2016	11:14 AM	20.18	20.25	20.16	20.22	25198
8/31/2016	11:15 AM	20.17	20.2	20.16	20.19	6378
8/31/2016	11:16 AM	20.2	20.23	20.17	20.17	15047
8/31/2016	11:17 AM	20.2	20.24	20.18	20.21	13742
8/31/2016	11:18 AM	20.2	20.23	20.16	20.21	12567
8/31/2016	11:19 AM	20.2	20.22	20.18	20.21	9455
8/31/2016	11:20 AM	20.22	20.225	20.19	20.21	13175
8/31/2016	11:21 AM	20.21	20.22	20.19	20.21	10600
8/31/2016	11:22 AM	20.21	20.23	20.19	20.23	5900
8/31/2016	11:23 AM	20.18	20.24	20.18	20.23	3890
8/31/2016	11:24 AM	20.13	20.18	20.13	20.17	9200
8/31/2016	11:25 AM	20.14	20.16	20.12	20.14	35223
8/31/2016	11:26 AM	20.13	20.145	20.11	20.14	11000
8/31/2016	11:27 AM	20.1	20.14	20.09	20.13	10960
8/31/2016	11:28 AM	20.06	20.11	20.05	20.11	17262
8/31/2016	11:29 AM	20.06	20.07	20.045	20.07	15050
8/31/2016	11:30 AM	20.04	20.06	20.04	20.05	7000
8/31/2016	11:31 AM	20.11	20.12	20.05	20.05	14706
8/31/2016	11:32 AM	20.1	20.13	20.1	20.12	8059
8/31/2016	11:33 AM	20.075	20.09	20.07	20.09	4750
8/31/2016	11:34 AM	20.11	20.12	20.07	20.07	8303
8/31/2016	11:35 AM	20.18	20.18	20.12	20.12	11085
8/31/2016	11:36 AM	20.24	20.27	20.18	20.18	37280
8/31/2016	11:37 AM	20.18	20.25	20.17	20.25	8800
8/31/2016	11:38 AM	20.16	20.18	20.16	20.18	1600
8/31/2016	11:39 AM	20.13	20.155	20.125	20.155	8365
8/31/2016	11:40 AM	20.13	20.16	20.13	20.14	4300
8/31/2016	11:41 AM	20.15	20.16	20.12	20.13	23983
8/31/2016	11:42 AM	20.12	20.17	20.12	20.16	5100
8/31/2016	11:43 AM	20.14	20.14	20.12	20.13	6000
8/31/2016	11:44 AM	20.11	20.14	20.1	20.14	2900
8/31/2016	11:45 AM	20.05	20.11	20.03	20.11	27948
8/31/2016	11:46 AM	20.05	20.08	20.02	20.05	6100
8/31/2016	11:47 AM	20.05	20.08	20.05	20.06	10700
8/31/2016	11:48 AM	20.04	20.07	20.03	20.05	7100
8/31/2016	11:49 AM	20.03	20.05	20.02	20.05	5485
8/31/2016	11:50 AM	20.06	20.065	20.03	20.04	4214
8/31/2016	11:51 AM	20.03	20.07	20.03	20.06	4200
8/31/2016	11:52 AM	20.02	20.02	20	20.02	8540
8/31/2016	11:53 AM	20.05	20.05	20.02	20.03	8710
8/31/2016	11:54 AM	20.045	20.06	20.04	20.06	3000
8/31/2016	11:55 AM	20.075	20.08	20.05	20.05	19881
8/31/2016	11:56 AM	20.05	20.09	20.03	20.08	9633
8/31/2016	11:57 AM	20.14	20.15	20.05	20.05	17849
8/31/2016	11:58 AM	20.16	20.16	20.12	20.135	33934
8/31/2016	11:59 AM	20.155	20.17	20.15	20.17	7406
8/31/2016	12:00 PM	20.19	20.19	20.14	20.15	10100
8/31/2016	12:01 PM	20.34	20.34	20.19	20.19	46765
8/31/2016	12:02 PM	20.26	20.36	20.26	20.34	37902
8/31/2016	12:03 PM	20.3	20.34	20.245	20.26	11972
8/31/2016	12:04 PM	20.3	20.33	20.3	20.3	11260
8/31/2016	12:05 PM	20.36	20.36	20.29	20.3	16679
8/31/2016	12:06 PM	20.33	20.38	20.325	20.37	17390
8/31/2016	12:07 PM	20.26	20.33	20.26	20.33	24521
8/31/2016	12:08 PM	20.32	20.32	20.27	20.27	6839
8/31/2016	12:09 PM	20.28	20.33	20.27	20.33	4100
8/31/2016	12:10 PM	20.29	20.31	20.27	20.28	6593
8/31/2016	12:11 PM	20.31	20.32	20.3	20.3	3840
8/31/2016	12:12 PM	20.28	20.32	20.28	20.31	11400
8/31/2016	12:13 PM	20.28	20.315	20.27	20.28	28058
8/31/2016	12:14 PM	20.31	20.34	20.29	20.29	11330
8/31/2016	12:15 PM	20.35	20.35	20.31	20.31	7017
8/31/2016	12:16 PM	20.491	20.495	20.34	20.35	23982
8/31/2016	12:17 PM	20.62	20.63	20.47	20.5	111220
8/31/2016	12:18 PM	20.59	20.63	20.57	20.63	31968
8/31/2016	12:19 PM	20.7	20.72	20.6	20.6	34092
8/31/2016	12:20 PM	20.66	20.705	20.63	20.705	32552
8/31/2016	12:21 PM	20.74	20.77	20.665	20.67	25832
8/31/2016	12:22 PM	20.68	20.74	20.65	20.74	43859
8/31/2016	12:23 PM	20.665	20.7	20.64	20.68	14623
8/31/2016	12:24 PM	20.68	20.7	20.65	20.67	25759
8/31/2016	12:25 PM	20.69	20.75	20.68	20.68	24633
8/31/2016	12:26 PM	20.71	20.72	20.685	20.685	22181
8/31/2016	12:27 PM	20.68	20.72	20.68	20.72	3133
8/31/2016	12:28 PM	20.6	20.68	20.595	20.68	20976
8/31/2016	12:29 PM	20.6	20.6	20.575	20.59	22802
8/31/2016	12:30 PM	20.62	20.62	20.57	20.59	6403
8/31/2016	12:31 PM	20.68	20.68	20.62	20.62	13073
8/31/2016	12:32 PM	20.69	20.74	20.68	20.68	20786
8/31/2016	12:33 PM	20.84	20.85	20.69	20.69	43849
8/31/2016	12:34 PM	20.78	20.87	20.76	20.86	15575
8/31/2016	12:35 PM	20.69	20.78	20.685	20.78	16449
8/31/2016	12:36 PM	20.57	20.72	20.54	20.695	21522
8/31/2016	12:37 PM	20.63	20.64	20.56	20.59	14140
8/31/2016	12:38 PM	20.58	20.65	20.57	20.63	16236
8/31/2016	12:39 PM	20.545	20.58	20.53	20.58	13271
8/31/2016	12:40 PM	20.54	20.56	20.54	20.55	8789
8/31/2016	12:41 PM	20.55	20.56	20.54	20.54	9900
8/31/2016	12:42 PM	20.56	20.6	20.56	20.56	9200
8/31/2016	12:43 PM	20.57	20.58	20.55	20.55	12275
8/31/2016	12:44 PM	20.65	20.66	20.58	20.58	54880
8/31/2016	12:45 PM	20.63	20.67	20.63	20.66	9278
8/31/2016	12:46 PM	20.66	20.67	20.63	20.63	14035
8/31/2016	12:47 PM	20.57	20.65	20.56	20.65	20305
8/31/2016	12:48 PM	20.52	20.58	20.52	20.58	7020
8/31/2016	12:49 PM	20.46	20.52	20.44	20.52	29500
8/31/2016	12:50 PM	20.47	20.48	20.45	20.45	7135
8/31/2016	12:51 PM	20.45	20.47	20.45	20.46	11325
8/31/2016	12:52 PM	20.43	20.46	20.43	20.45	4800
8/31/2016	12:53 PM	20.42	20.46	20.39	20.42	37419
8/31/2016	12:54 PM	20.45	20.45	20.4	20.43	10028
8/31/2016	12:55 PM	20.43	20.53	20.43	20.47	69752
8/31/2016	12:56 PM	20.49	20.5	20.43	20.43	10273
8/31/2016	12:57 PM	20.5	20.5	20.46	20.48	6243
8/31/2016	12:58 PM	20.51	20.535	20.5	20.5	13200
8/31/2016	12:59 PM	20.47	20.48	20.45	20.48	18386
8/31/2016	1:00 PM	20.505	20.52	20.47	20.47	5446
8/31/2016	1:01 PM	20.55	20.55	20.52	20.52	4829
8/31/2016	1:02 PM	20.52	20.56	20.49	20.555	6500
8/31/2016	1:03 PM	20.54	20.54	20.51	20.52	2200
8/31/2016	1:04 PM	20.53	20.55	20.525	20.55	6004
8/31/2016	1:05 PM	20.555	20.57	20.53	20.53	7419
8/31/2016	1:06 PM	20.56	20.58	20.56	20.56	4200
8/31/2016	1:07 PM	20.48	20.57	20.48	20.55	11199
8/31/2016	1:08 PM	20.53	20.53	20.48	20.48	13500
8/31/2016	1:09 PM	20.47	20.53	20.46	20.53	15631
8/31/2016	1:10 PM	20.54	20.54	20.45	20.46	11330
8/31/2016	1:11 PM	20.52	20.55	20.5	20.54	8550
8/31/2016	1:12 PM	20.51	20.54	20.48	20.52	8350
8/31/2016	1:13 PM	20.47	20.51	20.46	20.51	17090
8/31/2016	1:14 PM	20.48	20.49	20.42	20.45	9800
8/31/2016	1:15 PM	20.45	20.49	20.45	20.47	8400
8/31/2016	1:16 PM	20.53	20.54	20.45	20.45	10700
8/31/2016	1:17 PM	20.57	20.6	20.53	20.53	35604
8/31/2016	1:18 PM	20.54	20.57	20.49	20.57	15905
8/31/2016	1:19 PM	20.52	20.54	20.5	20.53	10147
8/31/2016	1:20 PM	20.49	20.54	20.49	20.53	10220
8/31/2016	1:21 PM	20.46	20.49	20.445	20.48	29204
8/31/2016	1:22 PM	20.47	20.5	20.46	20.46	8200
8/31/2016	1:23 PM	20.47	20.47	20.46	20.47	4350
8/31/2016	1:24 PM	20.44	20.465	20.44	20.465	9026
8/31/2016	1:25 PM	20.37	20.45	20.35	20.44	22807
8/31/2016	1:26 PM	20.345	20.37	20.31	20.37	9513
8/31/2016	1:27 PM	20.33	20.37	20.33	20.35	7536
8/31/2016	1:28 PM	20.28	20.33	20.25	20.33	15987
8/31/2016	1:29 PM	20.25	20.27	20.25	20.27	16140
8/31/2016	1:30 PM	20.25	20.27	20.22	20.25	12790
8/31/2016	1:31 PM	20.25	20.25	20.21	20.24	6853
8/31/2016	1:32 PM	20.29	20.33	20.25	20.26	12940
8/31/2016	1:33 PM	20.3	20.3	20.27	20.29	4840
8/31/2016	1:34 PM	20.33	20.33	20.27	20.31	12594
8/31/2016	1:35 PM	20.29	20.34	20.27	20.33	27302
8/31/2016	1:36 PM	20.25	20.28	20.24	20.28	12243
8/31/2016	1:37 PM	20.27	20.27	20.24	20.24	9200
8/31/2016	1:38 PM	20.24	20.26	20.23	20.26	7000
8/31/2016	1:39 PM	20.26	20.26	20.25	20.25	2488
8/31/2016	1:40 PM	20.25	20.26	20.245	20.26	16814
8/31/2016	1:41 PM	20.16	20.24	20.145	20.24	37382
8/31/2016	1:42 PM	20.08	20.15	20.08	20.15	33028
8/31/2016	1:43 PM	20.05	20.08	20.04	20.08	11100
8/31/2016	1:44 PM	19.99	20.05	19.99	20.05	31661
8/31/2016	1:45 PM	20.02	20.02	19.98	19.995	4797
8/31/2016	1:46 PM	20.01	20.03	20.01	20.01	10350
8/31/2016	1:47 PM	20.04	20.04	20.01	20.01	19040
8/31/2016	1:48 PM	20.03	20.05	20.03	20.05	7000
8/31/2016	1:49 PM	20.01	20.03	20	20.03	30147
8/31/2016	1:50 PM	20.05	20.05	20.02	20.02	4265
8/31/2016	1:51 PM	20.03	20.06	20.03	20.06	10890
8/31/2016	1:52 PM	20.03	20.03	20.025	20.03	5800
8/31/2016	1:53 PM	20.02	20.04	20.02	20.03	8444
8/31/2016	1:54 PM	20.02	20.03	20.01	20.01	2200
8/31/2016	1:55 PM	20.03	20.06	20.03	20.04	19790
8/31/2016	1:56 PM	20.05	20.05	20.03	20.03	2350
8/31/2016	1:57 PM	20.06	20.06	20.05	20.05	2961
8/31/2016	1:58 PM	20.06	20.07	20.06	20.06	4000
8/31/2016	1:59 PM	20.05	20.07	20.05	20.06	3759
8/31/2016	2:00 PM	20.04	20.05	20.03	20.05	7566
8/31/2016	2:01 PM	20.045	20.045	20.02	20.03	5100
8/31/2016	2:02 PM	19.98	20.05	19.98	20.05	11488
8/31/2016	2:03 PM	19.99	19.99	19.96	19.97	12342
8/31/2016	2:04 PM	19.91	20	19.91	19.99	20684
8/31/2016	2:05 PM	19.89	19.92	19.89	19.91	48023
8/31/2016	2:06 PM	19.77	19.88	19.75	19.88	46972
8/31/2016	2:07 PM	19.77	19.79	19.76	19.78	27475
8/31/2016	2:08 PM	19.81	19.81	19.74	19.76	17362
8/31/2016	2:09 PM	19.84	19.87	19.81	19.81	27714
8/31/2016	2:10 PM	19.84	19.85	19.78	19.83	16648
8/31/2016	2:11 PM	19.87	19.87	19.83	19.83	12047
8/31/2016	2:12 PM	19.89	19.9	19.88	19.88	6750
8/31/2016	2:13 PM	19.86	19.89	19.835	19.88	26049
8/31/2016	2:14 PM	19.86	19.87	19.84	19.85	5275
8/31/2016	2:15 PM	19.85	19.85	19.82	19.85	36600
8/31/2016	2:16 PM	19.87	19.87	19.82	19.84	13100
8/31/2016	2:17 PM	19.91	19.93	19.87	19.87	17550
8/31/2016	2:18 PM	19.9	19.93	19.9	19.91	8200
8/31/2016	2:19 PM	19.895	19.9	19.89	19.9	4934
8/31/2016	2:20 PM	19.9	19.9	19.88	19.895	3884
8/31/2016	2:21 PM	19.9	19.9	19.89	19.89	10624
8/31/2016	2:22 PM	19.89	19.89	19.87	19.88	1684
8/31/2016	2:23 PM	19.95	19.96	19.89	19.89	7062
8/31/2016	2:24 PM	19.96	19.975	19.95	19.96	5600
8/31/2016	2:25 PM	19.95	19.96	19.93	19.96	3512
8/31/2016	2:26 PM	19.96	19.97	19.94	19.95	4000
8/31/2016	2:27 PM	20	20.02	19.96	19.96	10190
8/31/2016	2:28 PM	19.98	20.01	19.98	20.01	7363
8/31/2016	2:29 PM	19.93	20	19.93	19.98	15390
8/31/2016	2:30 PM	19.92	19.95	19.92	19.93	33083
8/31/2016	2:31 PM	19.93	19.94	19.92	19.92	3800
8/31/2016	2:32 PM	20	20	19.93	19.93	9200
8/31/2016	2:33 PM	20	20.015	19.99	20	51266
8/31/2016	2:34 PM	20	20.03	19.99	20	44069
8/31/2016	2:35 PM	19.99	20.015	19.98	20	5224
8/31/2016	2:36 PM	19.98	20	19.96	19.98	16901
8/31/2016	2:37 PM	19.99	19.99	19.98	19.98	1200
8/31/2016	2:38 PM	19.94	19.99	19.93	19.99	5554
8/31/2016	2:39 PM	19.97	19.97	19.94	19.94	1190
8/31/2016	2:40 PM	19.98	19.98	19.97	19.97	6131
8/31/2016	2:41 PM	20	20	19.98	19.99	4484
8/31/2016	2:42 PM	20.085	20.09	20.01	20.01	17378
8/31/2016	2:43 PM	20.09	20.095	20.05	20.08	13477
8/31/2016	2:44 PM	20.08	20.09	20.05	20.08	5900
8/31/2016	2:45 PM	20.07	20.08	20.04	20.08	4400
8/31/2016	2:46 PM	20.05	20.06	20.04	20.06	9890
8/31/2016	2:47 PM	20.06	20.07	20.04	20.04	7212
8/31/2016	2:48 PM	20.16	20.165	20.07	20.07	27438
8/31/2016	2:49 PM	20.16	20.175	20.13	20.14	14623
8/31/2016	2:50 PM	20.09	20.19	20.08	20.17	27312
8/31/2016	2:51 PM	20.13	20.145	20.07	20.09	17882
8/31/2016	2:52 PM	20.13	20.15	20.09	20.13	8660
8/31/2016	2:53 PM	20.05	20.13	20.045	20.13	11000
8/31/2016	2:54 PM	20.05	20.07	20.05	20.06	7900
8/31/2016	2:55 PM	19.985	20.05	19.985	20.05	30109
8/31/2016	2:56 PM	20	20.015	19.96	19.99	24800
8/31/2016	2:57 PM	19.94	20	19.94	20	9700
8/31/2016	2:58 PM	19.99	19.99	19.92	19.93	19923
8/31/2016	2:59 PM	20	20.01	19.96	19.995	12540
8/31/2016	3:00 PM	19.99	19.99	19.95	19.98	6612
8/31/2016	3:01 PM	19.94	20	19.91	20	16010
8/31/2016	3:02 PM	19.91	19.94	19.91	19.94	5800
8/31/2016	3:03 PM	19.91	19.93	19.91	19.91	3511
8/31/2016	3:04 PM	19.87	19.91	19.87	19.91	4650
8/31/2016	3:05 PM	19.86	19.88	19.85	19.87	11685
8/31/2016	3:06 PM	19.83	19.87	19.82	19.86	17505
8/31/2016	3:07 PM	19.87	19.875	19.82	19.83	8079
8/31/2016	3:08 PM	19.85	19.875	19.84	19.865	15220
8/31/2016	3:09 PM	19.86	19.86	19.84	19.85	3300
8/31/2016	3:10 PM	19.84	19.85	19.83	19.85	9300
8/31/2016	3:11 PM	19.88	19.88	19.84	19.84	10469
8/31/2016	3:12 PM	19.92	19.92	19.87	19.89	20572
8/31/2016	3:13 PM	19.92	19.93	19.895	19.91	8458
8/31/2016	3:14 PM	19.87	19.92	19.87	19.9	11450
8/31/2016	3:15 PM	19.865	19.875	19.86	19.87	4700
8/31/2016	3:16 PM	19.78	19.86	19.76	19.86	58575
8/31/2016	3:17 PM	19.8	19.82	19.79	19.79	5600
8/31/2016	3:18 PM	19.87	19.88	19.8	19.8	9210
8/31/2016	3:19 PM	19.87	19.905	19.87	19.88	7000
8/31/2016	3:20 PM	19.88	19.88	19.84	19.87	5110
8/31/2016	3:21 PM	19.901	19.901	19.87	19.87	8100
8/31/2016	3:22 PM	19.9	19.93	19.89	19.91	12305
8/31/2016	3:23 PM	19.87	19.9	19.84	19.89	6980
8/31/2016	3:24 PM	19.84	19.87	19.82	19.87	6852
8/31/2016	3:25 PM	19.81	19.85	19.79	19.84	14400
8/31/2016	3:26 PM	19.79	19.835	19.79	19.8	12700
8/31/2016	3:27 PM	19.72	19.8	19.705	19.79	45591
8/31/2016	3:28 PM	19.77	19.775	19.71	19.72	24843
8/31/2016	3:29 PM	19.78	19.78	19.75	19.75	6358
8/31/2016	3:30 PM	19.77	19.78	19.75	19.76	8072
8/31/2016	3:31 PM	19.75	19.76	19.71	19.75	16418
8/31/2016	3:32 PM	19.78	19.78	19.74	19.74	9599
8/31/2016	3:33 PM	19.79	19.8	19.72	19.78	23067
8/31/2016	3:34 PM	19.79	19.8	19.77	19.77	6100
8/31/2016	3:35 PM	19.79	19.81	19.78	19.79	11290
8/31/2016	3:36 PM	19.75	19.805	19.73	19.79	59027
8/31/2016	3:37 PM	19.69	19.755	19.69	19.74	49181
8/31/2016	3:38 PM	19.68	19.765	19.68	19.69	73753
8/31/2016	3:39 PM	19.7	19.7	19.675	19.685	15147
8/31/2016	3:40 PM	19.695	19.73	19.68	19.7	34087
8/31/2016	3:41 PM	19.675	19.695	19.67	19.695	15224
8/31/2016	3:42 PM	19.65	19.675	19.63	19.675	40908
8/31/2016	3:43 PM	19.65	19.655	19.64	19.65	13790
8/31/2016	3:44 PM	19.69	19.7	19.65	19.66	16251
8/31/2016	3:45 PM	19.7	19.7	19.68	19.69	5099
8/31/2016	3:46 PM	19.72	19.72	19.69	19.69	15494
8/31/2016	3:47 PM	19.755	19.76	19.695	19.7	18449
8/31/2016	3:48 PM	19.76	19.78	19.75	19.75	13599
8/31/2016	3:49 PM	19.79	19.82	19.77	19.77	26288
8/31/2016	3:50 PM	19.8	19.81	19.78	19.785	6516
8/31/2016	3:51 PM	19.78	19.79	19.77	19.79	5352
8/31/2016	3:52 PM	19.76	19.78	19.76	19.78	6431
8/31/2016	3:53 PM	19.77	19.8	19.755	19.76	9060
8/31/2016	3:54 PM	19.81	19.81	19.78	19.78	10966
8/31/2016	3:55 PM	19.81	19.82	19.8	19.81	9581
8/31/2016	3:56 PM	19.81	19.83	19.8	19.82	12060
8/31/2016	3:57 PM	19.8	19.8	19.79	19.8	26276
8/31/2016	3:58 PM	19.78	19.81	19.77	19.8	32520
8/31/2016	3:59 PM	19.81	19.81	19.77	19.77	45569
8/31/2016	4:00 PM	19.89	19.89	19.79	19.805	81483
9/1/2016	9:31 AM	19.58	19.65	19.57	19.63	29824
9/1/2016	9:32 AM	19.61	19.61	19.57	19.585	36075
9/1/2016	9:33 AM	19.57	19.61	19.55	19.61	16535
9/1/2016	9:34 AM	19.59	19.6	19.55	19.55	14869
9/1/2016	9:35 AM	19.54	19.59	19.54	19.58	20950
9/1/2016	9:36 AM	19.57	19.61	19.54	19.54	16447
9/1/2016	9:37 AM	19.55	19.6	19.53	19.58	13880
9/1/2016	9:38 AM	19.56	19.56	19.54	19.54	11134
9/1/2016	9:39 AM	19.58	19.58	19.56	19.56	9500
9/1/2016	9:40 AM	19.64	19.66	19.58	19.58	35390
9/1/2016	9:41 AM	19.65	19.7	19.64	19.64	29700
9/1/2016	9:42 AM	19.68	19.72	19.65	19.66	21990
9/1/2016	9:43 AM	19.69	19.69	19.67	19.68	7900
9/1/2016	9:44 AM	19.69	19.7	19.68	19.69	5970
9/1/2016	9:45 AM	19.7	19.7	19.68	19.68	2510
9/1/2016	9:46 AM	19.68	19.71	19.66	19.69	8433
9/1/2016	9:47 AM	19.69	19.72	19.68	19.68	12100
9/1/2016	9:48 AM	19.66	19.7	19.66	19.7	11811
9/1/2016	9:49 AM	19.7	19.7	19.63	19.65	16188
9/1/2016	9:50 AM	19.67	19.7	19.64	19.7	11922
9/1/2016	9:51 AM	19.79	19.81	19.64	19.66	43816
9/1/2016	9:52 AM	19.91	19.92	19.79	19.8	65708
9/1/2016	9:53 AM	19.97	19.97	19.88	19.93	30330
9/1/2016	9:54 AM	20	20.03	19.96	19.97	34903
9/1/2016	9:55 AM	19.98	20.049	19.97	20.01	38260
9/1/2016	9:56 AM	19.91	19.98	19.91	19.97	37855
9/1/2016	9:57 AM	19.96	19.96	19.86	19.92	19232
9/1/2016	9:58 AM	20.02	20.02	19.96	19.96	15285
9/1/2016	9:59 AM	19.99	20.05	19.98	20.03	22150
9/1/2016	10:00 AM	20.01	20.04	19.95	20	12900
9/1/2016	10:01 AM	20.05	20.05	19.86	20.005	102895
9/1/2016	10:02 AM	19.94	20.07	19.93	20.05	58149
9/1/2016	10:03 AM	19.97	20.02	19.91	19.94	19523
9/1/2016	10:04 AM	19.91	19.97	19.9	19.97	20719
9/1/2016	10:05 AM	19.88	19.92	19.83	19.92	31978
9/1/2016	10:06 AM	19.98	20.02	19.87	19.88	38061
9/1/2016	10:07 AM	19.93	19.99	19.92	19.98	26976
9/1/2016	10:08 AM	19.79	19.92	19.76	19.92	37918
9/1/2016	10:09 AM	19.79	19.81	19.725	19.78	21525
9/1/2016	10:10 AM	19.755	19.83	19.75	19.79	31984
9/1/2016	10:11 AM	19.78	19.78	19.74	19.75	13700
9/1/2016	10:12 AM	19.86	19.89	19.79	19.79	24215
9/1/2016	10:13 AM	19.91	19.94	19.845	19.85	33511
9/1/2016	10:14 AM	19.88	19.95	19.88	19.9	14840
9/1/2016	10:15 AM	19.81	19.91	19.8	19.88	36020
9/1/2016	10:16 AM	19.84	19.86	19.82	19.82	6848
9/1/2016	10:17 AM	19.85	19.89	19.84	19.85	17173
9/1/2016	10:18 AM	19.92	19.93	19.83	19.84	16357
9/1/2016	10:19 AM	19.93	19.98	19.92	19.94	28617
9/1/2016	10:20 AM	19.98	19.99	19.94	19.94	12250
9/1/2016	10:21 AM	20.26	20.27	19.99	19.99	111389
9/1/2016	10:22 AM	20.17	20.279	20.17	20.27	27751
9/1/2016	10:23 AM	20.16	20.189	20.13	20.18	16530
9/1/2016	10:24 AM	20.1	20.18	20.09	20.18	15042
9/1/2016	10:25 AM	20.13	20.16	20.1	20.1	21100
9/1/2016	10:26 AM	20.15	20.205	20.14	20.14	18325
9/1/2016	10:27 AM	20.25	20.26	20.14	20.15	24215
9/1/2016	10:28 AM	20.31	20.33	20.21	20.25	40610
9/1/2016	10:29 AM	20.28	20.31	20.26	20.31	25107
9/1/2016	10:30 AM	20.39	20.4	20.27	20.28	31622
9/1/2016	10:31 AM	20.63	20.63	20.39	20.41	112745
9/1/2016	10:32 AM	20.66	20.7	20.62	20.64	45516
9/1/2016	10:33 AM	20.63	20.695	20.625	20.66	41063
9/1/2016	10:34 AM	20.67	20.69	20.63	20.65	32615
9/1/2016	10:35 AM	20.595	20.67	20.58	20.67	37781
9/1/2016	10:36 AM	20.565	20.66	20.565	20.595	49001
9/1/2016	10:37 AM	20.49	20.58	20.49	20.57	36438
9/1/2016	10:38 AM	20.47	20.51	20.45	20.48	18743
9/1/2016	10:39 AM	20.48	20.48	20.4	20.47	26011
9/1/2016	10:40 AM	20.52	20.56	20.48	20.48	22221
9/1/2016	10:41 AM	20.48	20.55	20.47	20.53	22490
9/1/2016	10:42 AM	20.46	20.48	20.46	20.48	12100
9/1/2016	10:43 AM	20.35	20.455	20.35	20.45	33346
9/1/2016	10:44 AM	20.37	20.41	20.331	20.36	15300
9/1/2016	10:45 AM	20.37	20.38	20.35	20.38	15513
9/1/2016	10:46 AM	20.28	20.39	20.28	20.38	17260
9/1/2016	10:47 AM	20.25	20.3	20.25	20.28	17600
9/1/2016	10:48 AM	20.27	20.28	20.25	20.26	32900
9/1/2016	10:49 AM	20.39	20.41	20.26	20.27	26110
9/1/2016	10:50 AM	20.4	20.41	20.345	20.38	17990
9/1/2016	10:51 AM	20.42	20.47	20.4	20.41	16764
9/1/2016	10:52 AM	20.39	20.42	20.34	20.42	20035
9/1/2016	10:53 AM	20.32	20.39	20.32	20.38	8758
9/1/2016	10:54 AM	20.32	20.33	20.31	20.32	13988
9/1/2016	10:55 AM	20.33	20.38	20.33	20.33	5865
9/1/2016	10:56 AM	20.34	20.35	20.3	20.33	11325
9/1/2016	10:57 AM	20.35	20.41	20.33	20.35	12742
9/1/2016	10:58 AM	20.32	20.35	20.3	20.35	10800
9/1/2016	10:59 AM	20.36	20.375	20.3	20.31	22070
9/1/2016	11:00 AM	20.37	20.39	20.35	20.36	17666
9/1/2016	11:01 AM	20.53	20.53	20.375	20.375	29524
9/1/2016	11:02 AM	20.56	20.6	20.53	20.53	51830
9/1/2016	11:03 AM	20.51	20.58	20.5	20.56	16146
9/1/2016	11:04 AM	20.48	20.51	20.47	20.51	26261
9/1/2016	11:05 AM	20.46	20.48	20.43	20.48	29462
9/1/2016	11:06 AM	20.44	20.46	20.44	20.46	14131
9/1/2016	11:07 AM	20.43	20.45	20.41	20.45	15487
9/1/2016	11:08 AM	20.48	20.5	20.43	20.43	10100
9/1/2016	11:09 AM	20.5	20.5	20.48	20.48	9885
9/1/2016	11:10 AM	20.46	20.51	20.455	20.5	4164
9/1/2016	11:11 AM	20.44	20.47	20.4	20.45	10437
9/1/2016	11:12 AM	20.45	20.47	20.43	20.43	7600
9/1/2016	11:13 AM	20.41	20.44	20.38	20.44	6300
9/1/2016	11:14 AM	20.4	20.41	20.38	20.41	4862
9/1/2016	11:15 AM	20.39	20.4	20.38	20.4	5500
9/1/2016	11:16 AM	20.39	20.42	20.39	20.4	9200
9/1/2016	11:17 AM	20.37	20.39	20.37	20.38	6726
9/1/2016	11:18 AM	20.38	20.41	20.38	20.38	8390
9/1/2016	11:19 AM	20.4	20.4	20.36	20.37	5903
9/1/2016	11:20 AM	20.37	20.4	20.36	20.4	9311
9/1/2016	11:21 AM	20.26	20.35	20.245	20.35	66288
9/1/2016	11:22 AM	20.28	20.28	20.25	20.26	7720
9/1/2016	11:23 AM	20.15	20.3	20.14	20.29	26250
9/1/2016	11:24 AM	20.14	20.17	20.095	20.16	13614
9/1/2016	11:25 AM	20.14	20.14	20.115	20.14	5470
9/1/2016	11:26 AM	20.08	20.15	20.08	20.13	42975
9/1/2016	11:27 AM	20.09	20.11	20.05	20.075	16507
9/1/2016	11:28 AM	20.08	20.13	20.08	20.1	12756
9/1/2016	11:29 AM	20.05	20.09	20.05	20.08	7300
9/1/2016	11:30 AM	20.05	20.06	20.02	20.05	13874
9/1/2016	11:31 AM	20.06	20.07	20.03	20.05	31968
9/1/2016	11:32 AM	20.1	20.12	20.06	20.06	6000
9/1/2016	11:33 AM	20.11	20.15	20.09	20.1	33710
9/1/2016	11:34 AM	20.07	20.11	20.045	20.106	6300
9/1/2016	11:35 AM	20.05	20.08	20.04	20.05	9100
9/1/2016	11:36 AM	20.02	20.04	20	20.04	14880
9/1/2016	11:37 AM	20.05	20.08	20.02	20.02	7222
9/1/2016	11:38 AM	20.08	20.095	20.03	20.05	8210
9/1/2016	11:39 AM	20.09	20.15	20.07	20.09	22343
9/1/2016	11:40 AM	20.08	20.1	20.07	20.09	12402
9/1/2016	11:41 AM	20.13	20.15	20.08	20.08	9300
9/1/2016	11:42 AM	20.13	20.13	20.1	20.12	11233
9/1/2016	11:43 AM	20.12	20.13	20.1	20.13	5024
9/1/2016	11:44 AM	20.11	20.12	20.1	20.1	5314
9/1/2016	11:45 AM	20.11	20.11	20.08	20.11	5410
9/1/2016	11:46 AM	20.095	20.13	20.095	20.11	6430
9/1/2016	11:47 AM	20.06	20.1	20.06	20.1	4071
9/1/2016	11:48 AM	20.07	20.07	20.04	20.06	5060
9/1/2016	11:49 AM	20.07	20.07	20.03	20.07	5280
9/1/2016	11:50 AM	20.11	20.12	20.06	20.07	7821
9/1/2016	11:51 AM	20.25	20.27	20.125	20.13	25631
9/1/2016	11:52 AM	20.24	20.25	20.22	20.25	21599
9/1/2016	11:53 AM	20.24	20.24	20.225	20.24	6502
9/1/2016	11:54 AM	20.2	20.24	20.2	20.24	2977
9/1/2016	11:55 AM	20.18	20.2	20.18	20.2	6503
9/1/2016	11:56 AM	20.19	20.2	20.185	20.19	2840
9/1/2016	11:57 AM	20.14	20.18	20.12	20.18	28679
9/1/2016	11:58 AM	20.13	20.17	20.13	20.15	3910
9/1/2016	11:59 AM	20.06	20.13	20.06	20.13	12560
9/1/2016	12:00 PM	20.07	20.08	20.05	20.06	6300
9/1/2016	12:01 PM	20.08	20.1	20.04	20.06	3400
9/1/2016	12:02 PM	20.05	20.09	20.05	20.09	6300
9/1/2016	12:03 PM	20.07	20.07	20.06	20.06	6250
9/1/2016	12:04 PM	20.08	20.09	20.06	20.06	1800
9/1/2016	12:05 PM	20.07	20.08	20.07	20.07	5100
9/1/2016	12:06 PM	20.09	20.09	20.06	20.07	3100
9/1/2016	12:07 PM	20.08	20.09	20.07	20.09	3500
9/1/2016	12:08 PM	20.07	20.13	20.06	20.1	8085
9/1/2016	12:09 PM	20.09	20.09	20.05	20.06	7500
9/1/2016	12:10 PM	20.11	20.11	20.07	20.09	10016
9/1/2016	12:11 PM	20.11	20.14	20.1	20.1	8790
9/1/2016	12:12 PM	20.1	20.12	20.09	20.12	1500
9/1/2016	12:13 PM	20.12	20.12	20.09	20.09	3690
9/1/2016	12:14 PM	20.08	20.12	20.07	20.12	2000
9/1/2016	12:15 PM	19.92	20.07	19.92	20.07	37394
9/1/2016	12:16 PM	19.87	19.93	19.86	19.92	20440
9/1/2016	12:17 PM	19.85	19.88	19.79	19.86	37556
9/1/2016	12:18 PM	19.79	19.85	19.77	19.85	22545
9/1/2016	12:19 PM	19.81	19.83	19.79	19.79	9946
9/1/2016	12:20 PM	19.82	19.82	19.8	19.81	13387
9/1/2016	12:21 PM	19.85	19.85	19.8	19.8	11051
9/1/2016	12:22 PM	19.84	19.85	19.816	19.84	14443
9/1/2016	12:23 PM	19.77	19.82	19.75	19.82	25857
9/1/2016	12:24 PM	19.71	19.78	19.68	19.77	40783
9/1/2016	12:25 PM	19.59	19.7	19.56	19.7	43605
9/1/2016	12:26 PM	19.61	19.63	19.53	19.57	35036
9/1/2016	12:27 PM	19.65	19.67	19.59	19.605	17690
9/1/2016	12:28 PM	19.64	19.67	19.635	19.65	21274
9/1/2016	12:29 PM	19.63	19.64	19.58	19.63	39355
9/1/2016	12:30 PM	19.63	19.66	19.63	19.64	10110
9/1/2016	12:31 PM	19.64	19.64	19.6	19.62	10130
9/1/2016	12:32 PM	19.64	19.65	19.62	19.645	5600
9/1/2016	12:33 PM	19.52	19.64	19.52	19.63	36448
9/1/2016	12:34 PM	19.52	19.56	19.51	19.51	13037
9/1/2016	12:35 PM	19.54	19.56	19.51	19.52	15548
9/1/2016	12:36 PM	19.6	19.61	19.54	19.54	12500
9/1/2016	12:37 PM	19.61	19.63	19.6	19.6	18600
9/1/2016	12:38 PM	19.67	19.67	19.62	19.62	26977
9/1/2016	12:39 PM	19.63	19.68	19.63	19.67	13459
9/1/2016	12:40 PM	19.67	19.67	19.63	19.63	11768
9/1/2016	12:41 PM	19.68	19.68	19.66	19.66	5009
9/1/2016	12:42 PM	19.72	19.74	19.68	19.68	12577
9/1/2016	12:43 PM	19.71	19.73	19.71	19.72	9783
9/1/2016	12:44 PM	19.71	19.72	19.69	19.69	15464
9/1/2016	12:45 PM	19.73	19.74	19.72	19.72	5100
9/1/2016	12:46 PM	19.64	19.735	19.63	19.73	20965
9/1/2016	12:47 PM	19.67	19.67	19.64	19.65	7308
9/1/2016	12:48 PM	19.66	19.71	19.64	19.67	13066
9/1/2016	12:49 PM	19.63	19.68	19.63	19.67	7000
9/1/2016	12:50 PM	19.63	19.63	19.59	19.62	12640
9/1/2016	12:51 PM	19.58	19.635	19.57	19.635	7950
9/1/2016	12:52 PM	19.56	19.58	19.53	19.58	28134
9/1/2016	12:53 PM	19.57	19.57	19.55	19.57	2700
9/1/2016	12:54 PM	19.59	19.61	19.565	19.57	16971
9/1/2016	12:55 PM	19.58	19.59	19.56	19.58	9702
9/1/2016	12:56 PM	19.61	19.61	19.57	19.59	12941
9/1/2016	12:57 PM	19.59	19.61	19.59	19.6	4500
9/1/2016	12:58 PM	19.62	19.63	19.6	19.6	7700
9/1/2016	12:59 PM	19.65	19.66	19.62	19.62	12230
9/1/2016	1:00 PM	19.66	19.68	19.645	19.66	17299
9/1/2016	1:01 PM	19.63	19.65	19.62	19.65	6562
9/1/2016	1:02 PM	19.64	19.64	19.63	19.64	1700
9/1/2016	1:03 PM	19.64	19.65	19.64	19.64	3610
9/1/2016	1:04 PM	19.649	19.649	19.63	19.64	5140
9/1/2016	1:05 PM	19.65	19.65	19.63	19.64	3457
9/1/2016	1:06 PM	19.63	19.66	19.63	19.66	5350
9/1/2016	1:07 PM	19.65	19.65	19.63	19.64	4100
9/1/2016	1:08 PM	19.66	19.67	19.65	19.655	13900
9/1/2016	1:09 PM	19.64	19.66	19.64	19.65	2890
9/1/2016	1:10 PM	19.64	19.64	19.62	19.62	8800
9/1/2016	1:11 PM	19.69	19.69	19.64	19.64	14021
9/1/2016	1:12 PM	19.69	19.7	19.68	19.68	19438
9/1/2016	1:13 PM	19.66	19.68	19.65	19.68	9925
9/1/2016	1:14 PM	19.65	19.66	19.64	19.66	1900
9/1/2016	1:15 PM	19.65	19.66	19.64	19.65	12192
9/1/2016	1:16 PM	19.64	19.65	19.63	19.65	4950
9/1/2016	1:17 PM	19.605	19.66	19.605	19.66	11195
9/1/2016	1:18 PM	19.61	19.62	19.61	19.61	7810
9/1/2016	1:19 PM	19.6	19.61	19.58	19.61	13224
9/1/2016	1:20 PM	19.59	19.6	19.59	19.6	1489
9/1/2016	1:21 PM	19.55	19.59	19.54	19.58	25911
9/1/2016	1:22 PM	19.59	19.59	19.55	19.55	9309
9/1/2016	1:23 PM	19.57	19.59	19.57	19.59	8800
9/1/2016	1:24 PM	19.61	19.61	19.57	19.57	6980
9/1/2016	1:25 PM	19.61	19.645	19.605	19.61	11559
9/1/2016	1:26 PM	19.63	19.63	19.61	19.61	7158
9/1/2016	1:27 PM	19.64	19.66	19.63	19.63	21898
9/1/2016	1:28 PM	19.62	19.63	19.62	19.63	6100
9/1/2016	1:29 PM	19.61	19.61	19.59	19.61	9900
9/1/2016	1:30 PM	19.57	19.61	19.56	19.61	9790
9/1/2016	1:31 PM	19.58	19.595	19.57	19.57	9396
9/1/2016	1:32 PM	19.58	19.59	19.56	19.57	5300
9/1/2016	1:33 PM	19.57	19.59	19.57	19.58	5200
9/1/2016	1:34 PM	19.6	19.6	19.58	19.58	2300
9/1/2016	1:35 PM	19.62	19.63	19.59	19.59	13091
9/1/2016	1:36 PM	19.62	19.66	19.62	19.62	15582
9/1/2016	1:37 PM	19.6	19.62	19.6	19.61	12900
9/1/2016	1:38 PM	19.65	19.65	19.61	19.61	6610
9/1/2016	1:39 PM	19.64	19.64	19.62	19.64	1200
9/1/2016	1:40 PM	19.71	19.725	19.64	19.64	20265
9/1/2016	1:41 PM	19.69	19.71	19.68	19.69	11066
9/1/2016	1:42 PM	19.67	19.7	19.67	19.7	18681
9/1/2016	1:43 PM	19.66	19.67	19.65	19.67	7900
9/1/2016	1:44 PM	19.65	19.67	19.65	19.66	3300
9/1/2016	1:45 PM	19.68	19.69	19.65	19.65	11215
9/1/2016	1:46 PM	19.67	19.67	19.66	19.67	4235
9/1/2016	1:47 PM	19.67	19.68	19.66	19.68	8497
9/1/2016	1:48 PM	19.68	19.69	19.65	19.67	7611
9/1/2016	1:49 PM	19.69	19.69	19.68	19.68	7513
9/1/2016	1:50 PM	19.69	19.73	19.69	19.7	13239
9/1/2016	1:51 PM	19.7	19.71	19.69	19.7	5889
9/1/2016	1:52 PM	19.69	19.71	19.69	19.7	9900
9/1/2016	1:53 PM	19.68	19.69	19.68	19.69	4701
9/1/2016	1:54 PM	19.7	19.7	19.65	19.66	17053
9/1/2016	1:55 PM	19.69	19.7	19.68	19.7	12167
9/1/2016	1:56 PM	19.79	19.81	19.69	19.69	44418
9/1/2016	1:57 PM	19.8	19.82	19.78	19.78	15856
9/1/2016	1:58 PM	19.84	19.85	19.8	19.8	15026
9/1/2016	1:59 PM	19.82	19.85	19.8	19.84	13160
9/1/2016	2:00 PM	19.81	19.82	19.8	19.82	3700
9/1/2016	2:01 PM	19.87	19.87	19.81	19.81	28110
9/1/2016	2:02 PM	19.94	19.97	19.85	19.87	19950
9/1/2016	2:03 PM	19.89	19.95	19.89	19.95	12800
9/1/2016	2:04 PM	19.95	19.97	19.9	19.9	17844
9/1/2016	2:05 PM	19.93	19.97	19.89	19.96	14703
9/1/2016	2:06 PM	19.99	19.99	19.92	19.93	7863
9/1/2016	2:07 PM	19.965	19.99	19.96	19.99	8225
9/1/2016	2:08 PM	19.93	19.99	19.92	19.97	10152
9/1/2016	2:09 PM	19.91	19.93	19.9	19.93	10500
9/1/2016	2:10 PM	19.96	19.995	19.91	19.91	12200
9/1/2016	2:11 PM	20.01	20.06	19.97	19.97	28485
9/1/2016	2:12 PM	20.02	20.04	20.02	20.03	6345
9/1/2016	2:13 PM	19.97	20.02	19.93	20.02	10513
9/1/2016	2:14 PM	19.97	20.01	19.97	19.98	6200
9/1/2016	2:15 PM	19.91	19.96	19.9	19.96	7200
9/1/2016	2:16 PM	19.96	19.96	19.91	19.91	6200
9/1/2016	2:17 PM	19.94	19.965	19.92	19.965	7823
9/1/2016	2:18 PM	19.92	19.94	19.92	19.94	5100
9/1/2016	2:19 PM	19.92	19.93	19.91	19.92	4900
9/1/2016	2:20 PM	19.88	19.95	19.87	19.93	12100
9/1/2016	2:21 PM	19.93	19.93	19.88	19.89	13600
9/1/2016	2:22 PM	19.99	20.01	19.93	19.93	20288
9/1/2016	2:23 PM	19.96	19.98	19.94	19.98	6400
9/1/2016	2:24 PM	19.94	19.96	19.93	19.96	2900
9/1/2016	2:25 PM	20.01	20.025	19.94	19.94	6260
9/1/2016	2:26 PM	19.98	20	19.97	20	3600
9/1/2016	2:27 PM	20.01	20.01	19.98	19.98	4485
9/1/2016	2:28 PM	19.98	20.01	19.98	20	6500
9/1/2016	2:29 PM	19.85	19.97	19.85	19.97	11370
9/1/2016	2:30 PM	19.81	19.85	19.78	19.85	21410
9/1/2016	2:31 PM	19.82	19.84	19.81	19.81	4300
9/1/2016	2:32 PM	19.82	19.83	19.8	19.82	8536
9/1/2016	2:33 PM	19.77	19.84	19.77	19.84	6166
9/1/2016	2:34 PM	19.83	19.84	19.77	19.77	14900
9/1/2016	2:35 PM	19.86	19.88	19.82	19.83	7763
9/1/2016	2:36 PM	19.84	19.89	19.84	19.86	6584
9/1/2016	2:37 PM	19.85	19.88	19.84	19.85	5400
9/1/2016	2:38 PM	19.83	19.89	19.83	19.87	3252
9/1/2016	2:39 PM	19.87	19.93	19.83	19.83	5986
9/1/2016	2:40 PM	19.84	19.88	19.83	19.86	3200
9/1/2016	2:41 PM	19.8	19.84	19.775	19.84	9400
9/1/2016	2:42 PM	19.76	19.805	19.755	19.8	7005
9/1/2016	2:43 PM	19.76	19.78	19.76	19.76	6921
9/1/2016	2:44 PM	19.77	19.77	19.76	19.76	9300
9/1/2016	2:45 PM	19.81	19.82	19.78	19.78	11138
9/1/2016	2:46 PM	19.79	19.8	19.77	19.8	6900
9/1/2016	2:47 PM	19.68	19.79	19.67	19.79	28122
9/1/2016	2:48 PM	19.69	19.69	19.66	19.685	8700
9/1/2016	2:49 PM	19.73	19.74	19.69	19.69	12347
9/1/2016	2:50 PM	19.77	19.77	19.72	19.725	14100
9/1/2016	2:51 PM	19.8	19.8	19.76	19.76	13052
9/1/2016	2:52 PM	19.9	19.93	19.81	19.81	20990
9/1/2016	2:53 PM	19.82	19.89	19.8	19.89	6278
9/1/2016	2:54 PM	19.84	19.85	19.79	19.81	7947
9/1/2016	2:55 PM	19.84	19.87	19.83	19.84	3650
9/1/2016	2:56 PM	19.82	19.83	19.81	19.82	5200
9/1/2016	2:57 PM	19.87	19.87	19.815	19.83	6200
9/1/2016	2:58 PM	19.87	19.87	19.85	19.87	6823
9/1/2016	2:59 PM	19.9	19.92	19.865	19.87	8487
9/1/2016	3:00 PM	19.88	19.92	19.87	19.91	7900
9/1/2016	3:01 PM	19.84	19.88	19.84	19.88	8600
9/1/2016	3:02 PM	19.93	19.93	19.85	19.85	9445
9/1/2016	3:03 PM	19.89	19.92	19.85	19.92	11834
9/1/2016	3:04 PM	19.91	19.92	19.895	19.9	15807
9/1/2016	3:05 PM	19.98	19.99	19.91	19.92	16488
9/1/2016	3:06 PM	20.05	20.07	19.975	19.98	20689
9/1/2016	3:07 PM	20.02	20.08	20.02	20.06	17880
9/1/2016	3:08 PM	20.11	20.11	20.02	20.02	18770
9/1/2016	3:09 PM	20.09	20.15	20.075	20.14	22241
9/1/2016	3:10 PM	20.09	20.1	20.07	20.09	22437
9/1/2016	3:11 PM	20.13	20.13	20.08	20.09	15500
9/1/2016	3:12 PM	20.08	20.13	20.08	20.13	10000
9/1/2016	3:13 PM	20.02	20.1	20	20.09	15952
9/1/2016	3:14 PM	19.96	20.03	19.94	20.02	14290
9/1/2016	3:15 PM	19.98	19.98	19.94	19.97	8204
9/1/2016	3:16 PM	19.98	19.98	19.96	19.98	8853
9/1/2016	3:17 PM	19.84	19.97	19.82	19.97	27415
9/1/2016	3:18 PM	19.86	19.88	19.83	19.84	18317
9/1/2016	3:19 PM	19.89	19.89	19.84	19.87	7200
9/1/2016	3:20 PM	19.88	19.91	19.88	19.89	6000
9/1/2016	3:21 PM	19.8	19.89	19.79	19.88	10717
9/1/2016	3:22 PM	19.83	19.83	19.81	19.81	5100
9/1/2016	3:23 PM	19.84	19.89	19.84	19.84	2990
9/1/2016	3:24 PM	19.83	19.84	19.81	19.83	13200
9/1/2016	3:25 PM	19.86	19.87	19.83	19.84	5100
9/1/2016	3:26 PM	19.88	19.88	19.86	19.86	3700
9/1/2016	3:27 PM	19.98	19.98	19.89	19.89	25345
9/1/2016	3:28 PM	19.95	19.97	19.93	19.97	9585
9/1/2016	3:29 PM	19.93	19.96	19.9	19.96	8090
9/1/2016	3:30 PM	19.96	19.97	19.92	19.93	7948
9/1/2016	3:31 PM	19.98	20.01	19.96	19.96	17093
9/1/2016	3:32 PM	19.96	20.01	19.96	19.99	5290
9/1/2016	3:33 PM	19.91	19.96	19.9	19.96	7628
9/1/2016	3:34 PM	19.88	19.91	19.85	19.91	10360
9/1/2016	3:35 PM	19.9	19.9	19.85	19.88	13300
9/1/2016	3:36 PM	19.84	19.91	19.835	19.91	9531
9/1/2016	3:37 PM	19.91	19.92	19.84	19.84	29614
9/1/2016	3:38 PM	19.89	19.91	19.875	19.91	6100
9/1/2016	3:39 PM	19.85	19.905	19.845	19.89	8060
9/1/2016	3:40 PM	19.8	19.88	19.79	19.85	17647
9/1/2016	3:41 PM	19.76	19.82	19.73	19.795	38601
9/1/2016	3:42 PM	19.76	19.78	19.75	19.77	9919
9/1/2016	3:43 PM	19.77	19.785	19.75	19.76	23352
9/1/2016	3:44 PM	19.76	19.76	19.735	19.76	12332
9/1/2016	3:45 PM	19.75	19.8	19.74	19.77	24563
9/1/2016	3:46 PM	19.74	19.75	19.72	19.73	7087
9/1/2016	3:47 PM	19.74	19.77	19.73	19.74	12900
9/1/2016	3:48 PM	19.76	19.76	19.74	19.74	14400
9/1/2016	3:49 PM	19.76	19.79	19.75	19.76	9787
9/1/2016	3:50 PM	19.76	19.78	19.755	19.76	7123
9/1/2016	3:51 PM	19.73	19.76	19.73	19.76	12385
9/1/2016	3:52 PM	19.7	19.735	19.67	19.725	39443
9/1/2016	3:53 PM	19.72	19.73	19.685	19.69	7760
9/1/2016	3:54 PM	19.72	19.72	19.71	19.72	2112
9/1/2016	3:55 PM	19.72	19.73	19.71	19.72	6556
9/1/2016	3:56 PM	19.72	19.745	19.71	19.72	18039
9/1/2016	3:57 PM	19.65	19.71	19.63	19.71	39610
9/1/2016	3:58 PM	19.64	19.67	19.64	19.65	10087
9/1/2016	3:59 PM	19.66	19.66	19.635	19.65	15565
9/1/2016	4:00 PM	19.7	19.7	19.645	19.66	65962
9/2/2016	9:31 AM	18.86	18.87	18.78	18.845	72535
9/2/2016	9:32 AM	18.85	18.89	18.79	18.86	61998
9/2/2016	9:33 AM	18.89	18.9	18.85	18.85	39037
9/2/2016	9:34 AM	18.89	18.9	18.87	18.89	17757
9/2/2016	9:35 AM	18.91	18.92	18.885	18.89	67010
9/2/2016	9:36 AM	18.93	18.93	18.81	18.9	47504
9/2/2016	9:37 AM	19.01	19.02	18.91	18.925	68032
9/2/2016	9:38 AM	18.96	19.02	18.95	18.99	50782
9/2/2016	9:39 AM	18.87	18.95	18.86	18.95	27450
9/2/2016	9:40 AM	18.83	18.89	18.82	18.86	57558
9/2/2016	9:41 AM	18.8	18.88	18.78	18.84	55040
9/2/2016	9:42 AM	18.74	18.8	18.74	18.795	45895
9/2/2016	9:43 AM	18.72	18.75	18.71	18.73	49252
9/2/2016	9:44 AM	18.76	18.79	18.7	18.72	58417
9/2/2016	9:45 AM	18.7	18.8	18.7	18.76	46549
9/2/2016	9:46 AM	18.62	18.7	18.62	18.7	56669
9/2/2016	9:47 AM	18.59	18.63	18.55	18.62	74847
9/2/2016	9:48 AM	18.61	18.61	18.575	18.6	20020
9/2/2016	9:49 AM	18.57	18.61	18.54	18.61	45664
9/2/2016	9:50 AM	18.56	18.575	18.55	18.57	35787
9/2/2016	9:51 AM	18.54	18.56	18.53	18.55	16878
9/2/2016	9:52 AM	18.51	18.55	18.47	18.545	92870
9/2/2016	9:53 AM	18.48	18.54	18.48	18.51	60882
9/2/2016	9:54 AM	18.44	18.48	18.44	18.47	21321
9/2/2016	9:55 AM	18.43	18.45	18.42	18.44	29814
9/2/2016	9:56 AM	18.45	18.46	18.43	18.43	32034
9/2/2016	9:57 AM	18.495	18.51	18.445	18.445	74316
9/2/2016	9:58 AM	18.48	18.49	18.45	18.49	33446
9/2/2016	9:59 AM	18.525	18.55	18.48	18.48	30767
9/2/2016	10:00 AM	18.54	18.55	18.525	18.525	24215
9/2/2016	10:01 AM	18.52	18.54	18.47	18.535	32082
9/2/2016	10:02 AM	18.5	18.51	18.46	18.51	19608
9/2/2016	10:03 AM	18.52	18.53	18.475	18.5	32963
9/2/2016	10:04 AM	18.5	18.53	18.48	18.52	20175
9/2/2016	10:05 AM	18.52	18.54	18.5	18.51	28608
9/2/2016	10:06 AM	18.525	18.54	18.48	18.51	15737
9/2/2016	10:07 AM	18.56	18.58	18.5	18.52	39616
9/2/2016	10:08 AM	18.6	18.6	18.56	18.56	39115
9/2/2016	10:09 AM	18.61	18.65	18.59	18.6	54543
9/2/2016	10:10 AM	18.61	18.65	18.58	18.61	51547
9/2/2016	10:11 AM	18.61	18.62	18.575	18.61	47813
9/2/2016	10:12 AM	18.66	18.68	18.61	18.61	33142
9/2/2016	10:13 AM	18.59	18.68	18.57	18.66	24714
9/2/2016	10:14 AM	18.62	18.63	18.585	18.585	13594
9/2/2016	10:15 AM	18.72	18.72	18.6	18.62	80607
9/2/2016	10:16 AM	18.68	18.715	18.63	18.715	27535
9/2/2016	10:17 AM	18.63	18.7	18.6	18.69	33300
9/2/2016	10:18 AM	18.65	18.68	18.62	18.64	15750
9/2/2016	10:19 AM	18.65	18.66	18.625	18.65	13875
9/2/2016	10:20 AM	18.62	18.68	18.62	18.65	31020
9/2/2016	10:21 AM	18.67	18.68	18.605	18.62	29815
9/2/2016	10:22 AM	18.605	18.68	18.6	18.66	16260
9/2/2016	10:23 AM	18.54	18.61	18.54	18.61	24095
9/2/2016	10:24 AM	18.54	18.56	18.54	18.55	10700
9/2/2016	10:25 AM	18.54	18.55	18.54	18.55	38798
9/2/2016	10:26 AM	18.53	18.56	18.52	18.54	33443
9/2/2016	10:27 AM	18.545	18.57	18.54	18.54	5301
9/2/2016	10:28 AM	18.57	18.58	18.55	18.56	7480
9/2/2016	10:29 AM	18.56	18.59	18.56	18.57	5525
9/2/2016	10:30 AM	18.54	18.56	18.53	18.56	8925
9/2/2016	10:31 AM	18.54	18.555	18.51	18.53	25893
9/2/2016	10:32 AM	18.58	18.6	18.56	18.56	7950
9/2/2016	10:33 AM	18.59	18.61	18.58	18.58	10700
9/2/2016	10:34 AM	18.56	18.57	18.55	18.57	4100
9/2/2016	10:35 AM	18.57	18.61	18.57	18.57	21165
9/2/2016	10:36 AM	18.58	18.6	18.565	18.57	13720
9/2/2016	10:37 AM	18.56	18.58	18.56	18.58	6000
9/2/2016	10:38 AM	18.57	18.57	18.565	18.565	2200
9/2/2016	10:39 AM	18.59	18.6	18.57	18.57	8198
9/2/2016	10:40 AM	18.6	18.61	18.58	18.59	10900
9/2/2016	10:41 AM	18.57	18.6	18.56	18.599	9845
9/2/2016	10:42 AM	18.57	18.58	18.56	18.575	3150
9/2/2016	10:43 AM	18.6	18.61	18.57	18.57	6600
9/2/2016	10:44 AM	18.59	18.61	18.57	18.61	14123
9/2/2016	10:45 AM	18.58	18.6	18.58	18.595	5400
9/2/2016	10:46 AM	18.57	18.59	18.57	18.58	3137
9/2/2016	10:47 AM	18.59	18.62	18.57	18.57	17700
9/2/2016	10:48 AM	18.6	18.61	18.59	18.59	3700
9/2/2016	10:49 AM	18.605	18.62	18.605	18.61	7832
9/2/2016	10:50 AM	18.59	18.59	18.575	18.58	2551
9/2/2016	10:51 AM	18.57	18.58	18.56	18.58	4500
9/2/2016	10:52 AM	18.56	18.57	18.55	18.57	8563
9/2/2016	10:53 AM	18.56	18.575	18.55	18.555	16190
9/2/2016	10:54 AM	18.58	18.6	18.555	18.56	9750
9/2/2016	10:55 AM	18.52	18.58	18.52	18.58	20125
9/2/2016	10:56 AM	18.51	18.525	18.51	18.525	12067
9/2/2016	10:57 AM	18.52	18.52	18.49	18.51	21600
9/2/2016	10:58 AM	18.54	18.54	18.51	18.51	5208
9/2/2016	10:59 AM	18.57	18.57	18.53	18.54	12986
9/2/2016	11:00 AM	18.57	18.6	18.57	18.57	26668
9/2/2016	11:01 AM	18.55	18.57	18.54	18.57	10051
9/2/2016	11:02 AM	18.53	18.56	18.52	18.56	15401
9/2/2016	11:03 AM	18.54	18.55	18.52	18.52	10600
9/2/2016	11:04 AM	18.52	18.55	18.51	18.55	24996
9/2/2016	11:05 AM	18.48	18.51	18.47	18.51	14482
9/2/2016	11:06 AM	18.52	18.52	18.475	18.48	10500
9/2/2016	11:07 AM	18.52	18.56	18.5	18.52	19682
9/2/2016	11:08 AM	18.5	18.52	18.499	18.515	12400
9/2/2016	11:09 AM	18.53	18.54	18.5	18.5	12672
9/2/2016	11:10 AM	18.53	18.555	18.52	18.53	7900
9/2/2016	11:11 AM	18.53	18.55	18.52	18.52	3602
9/2/2016	11:12 AM	18.56	18.57	18.54	18.54	4613
9/2/2016	11:13 AM	18.62	18.62	18.57	18.57	37679
9/2/2016	11:14 AM	18.63	18.66	18.59	18.62	23867
9/2/2016	11:15 AM	18.67	18.69	18.64	18.64	20175
9/2/2016	11:16 AM	18.61	18.66	18.61	18.66	13950
9/2/2016	11:17 AM	18.6	18.61	18.59	18.6	15180
9/2/2016	11:18 AM	18.63	18.63	18.6	18.6	4900
9/2/2016	11:19 AM	18.62	18.64	18.61	18.64	4890
9/2/2016	11:20 AM	18.62	18.625	18.6	18.62	8062
9/2/2016	11:21 AM	18.61	18.63	18.605	18.63	3200
9/2/2016	11:22 AM	18.62	18.62	18.6	18.61	8746
9/2/2016	11:23 AM	18.66	18.66	18.62	18.63	7487
9/2/2016	11:24 AM	18.64	18.68	18.64	18.65	24056
9/2/2016	11:25 AM	18.65	18.66	18.63	18.63	9600
9/2/2016	11:26 AM	18.68	18.705	18.65	18.65	20861
9/2/2016	11:27 AM	18.64	18.68	18.64	18.67	7687
9/2/2016	11:28 AM	18.66	18.66	18.64	18.65	1900
9/2/2016	11:29 AM	18.63	18.65	18.63	18.65	1900
9/2/2016	11:30 AM	18.68	18.69	18.63	18.63	6201
9/2/2016	11:31 AM	18.69	18.69	18.65	18.67	10200
9/2/2016	11:32 AM	18.66	18.71	18.65	18.69	26725
9/2/2016	11:33 AM	18.6	18.67	18.6	18.67	8700
9/2/2016	11:34 AM	18.61	18.62	18.6	18.61	12940
9/2/2016	11:35 AM	18.63	18.64	18.595	18.6	14834
9/2/2016	11:36 AM	18.63	18.65	18.625	18.63	3000
9/2/2016	11:37 AM	18.63	18.64	18.62	18.64	4456
9/2/2016	11:38 AM	18.63	18.65	18.63	18.63	5225
9/2/2016	11:39 AM	18.64	18.65	18.63	18.63	4300
9/2/2016	11:40 AM	18.67	18.68	18.64	18.64	10949
9/2/2016	11:41 AM	18.65	18.68	18.64	18.67	10686
9/2/2016	11:42 AM	18.645	18.7	18.645	18.66	20031
9/2/2016	11:43 AM	18.655	18.67	18.64	18.64	4223
9/2/2016	11:44 AM	18.63	18.659	18.63	18.65	5600
9/2/2016	11:45 AM	18.62	18.62	18.61	18.62	6902
9/2/2016	11:46 AM	18.62	18.63	18.61	18.62	8237
9/2/2016	11:47 AM	18.59	18.62	18.59	18.62	12065
9/2/2016	11:48 AM	18.605	18.62	18.59	18.59	3431
9/2/2016	11:49 AM	18.63	18.64	18.61	18.61	7762
9/2/2016	11:50 AM	18.65	18.65	18.63	18.63	6600
9/2/2016	11:51 AM	18.64	18.65	18.62	18.65	2680
9/2/2016	11:52 AM	18.62	18.64	18.62	18.64	7040
9/2/2016	11:53 AM	18.61	18.62	18.61	18.62	3900
9/2/2016	11:54 AM	18.6	18.605	18.58	18.6	5820
9/2/2016	11:55 AM	18.61	18.61	18.6	18.6	1100
9/2/2016	11:56 AM	18.6	18.61	18.59	18.61	5325
9/2/2016	11:57 AM	18.6	18.61	18.585	18.6	9300
9/2/2016	11:58 AM	18.63	18.63	18.62	18.63	7600
9/2/2016	11:59 AM	18.63	18.63	18.62	18.63	1100
9/2/2016	12:00 PM	18.62	18.64	18.62	18.625	2700
9/2/2016	12:01 PM	18.65	18.65	18.62	18.62	12080
9/2/2016	12:02 PM	18.63	18.655	18.63	18.64	7560
9/2/2016	12:03 PM	18.67	18.67	18.63	18.63	25902
9/2/2016	12:04 PM	18.73	18.73	18.68	18.68	33233
9/2/2016	12:05 PM	18.71	18.73	18.71	18.72	7560
9/2/2016	12:06 PM	18.7	18.71	18.67	18.7	18100
9/2/2016	12:07 PM	18.74	18.74	18.69	18.71	8622
9/2/2016	12:08 PM	18.74	18.74	18.73	18.74	4948
9/2/2016	12:09 PM	18.73	18.745	18.7	18.745	27987
9/2/2016	12:10 PM	18.73	18.73	18.72	18.72	1669
9/2/2016	12:11 PM	18.73	18.75	18.73	18.74	8049
9/2/2016	12:12 PM	18.73	18.75	18.73	18.73	2400
9/2/2016	12:13 PM	18.73	18.73	18.71	18.73	2417
9/2/2016	12:14 PM	18.73	18.73	18.72	18.73	1100
9/2/2016	12:15 PM	18.74	18.74	18.73	18.73	2800
9/2/2016	12:16 PM	18.83	18.83	18.73	18.73	37145
9/2/2016	12:17 PM	18.84	18.845	18.79	18.845	18034
9/2/2016	12:18 PM	18.82	18.86	18.82	18.85	15566
9/2/2016	12:19 PM	18.81	18.825	18.81	18.82	6413
9/2/2016	12:20 PM	18.85	18.85	18.81	18.82	8375
9/2/2016	12:21 PM	18.91	18.91	18.84	18.85	34700
9/2/2016	12:22 PM	18.88	18.93	18.88	18.91	33304
9/2/2016	12:23 PM	18.84	18.88	18.805	18.87	32585
9/2/2016	12:24 PM	18.8	18.83	18.8	18.83	6604
9/2/2016	12:25 PM	18.82	18.83	18.81	18.81	6500
9/2/2016	12:26 PM	18.81	18.81	18.79	18.81	6600
9/2/2016	12:27 PM	18.74	18.82	18.73	18.81	14750
9/2/2016	12:28 PM	18.72	18.75	18.72	18.74	9760
9/2/2016	12:29 PM	18.72	18.73	18.71	18.72	4400
9/2/2016	12:30 PM	18.72	18.73	18.705	18.72	10900
9/2/2016	12:31 PM	18.7	18.73	18.7	18.73	17986
9/2/2016	12:32 PM	18.7	18.71	18.69	18.69	9325
9/2/2016	12:33 PM	18.7	18.71	18.7	18.7	11313
9/2/2016	12:34 PM	18.71	18.71	18.7	18.71	1200
9/2/2016	12:35 PM	18.71	18.715	18.7	18.715	4700
9/2/2016	12:36 PM	18.69	18.71	18.65	18.7	16302
9/2/2016	12:37 PM	18.64	18.7	18.64	18.69	9257
9/2/2016	12:38 PM	18.67	18.68	18.61	18.64	24934
9/2/2016	12:39 PM	18.65	18.66	18.64	18.66	8425
9/2/2016	12:40 PM	18.64	18.66	18.64	18.66	2200
9/2/2016	12:41 PM	18.67	18.67	18.64	18.64	7300
9/2/2016	12:42 PM	18.66	18.68	18.66	18.67	3000
9/2/2016	12:43 PM	18.67	18.67	18.66	18.67	2300
9/2/2016	12:44 PM	18.67	18.67	18.66	18.67	1350
9/2/2016	12:45 PM	18.67	18.69	18.67	18.67	5465
9/2/2016	12:46 PM	18.68	18.68	18.66	18.66	1400
9/2/2016	12:47 PM	18.67	18.68	18.66	18.68	6325
9/2/2016	12:48 PM	18.67	18.67	18.67	18.67	5800
9/2/2016	12:49 PM	18.69	18.69	18.67	18.67	3385
9/2/2016	12:50 PM	18.69	18.7	18.685	18.69	9690
9/2/2016	12:51 PM	18.62	18.68	18.62	18.68	10270
9/2/2016	12:52 PM	18.58	18.63	18.58	18.62	43332
9/2/2016	12:53 PM	18.6	18.61	18.58	18.59	17784
9/2/2016	12:54 PM	18.59	18.6	18.59	18.59	2825
9/2/2016	12:55 PM	18.58	18.59	18.55	18.58	17209
9/2/2016	12:56 PM	18.59	18.6	18.57	18.57	15397
9/2/2016	12:57 PM	18.61	18.61	18.6	18.6	3400
9/2/2016	12:58 PM	18.67	18.67	18.61	18.62	21666
9/2/2016	12:59 PM	18.65	18.66	18.64	18.66	3500
9/2/2016	1:00 PM	18.66	18.66	18.63	18.66	5445
9/2/2016	1:01 PM	18.7	18.7	18.63	18.66	17250
9/2/2016	1:02 PM	18.69	18.7	18.68	18.7	5651
9/2/2016	1:03 PM	18.67	18.69	18.65	18.69	12225
9/2/2016	1:04 PM	18.66	18.67	18.655	18.67	7500
9/2/2016	1:05 PM	18.67	18.68	18.665	18.67	4400
9/2/2016	1:06 PM	18.68	18.68	18.64	18.66	6600
9/2/2016	1:07 PM	18.65	18.68	18.64	18.68	2608
9/2/2016	1:08 PM	18.64	18.67	18.64	18.65	5385
9/2/2016	1:09 PM	18.63	18.66	18.63	18.66	2700
9/2/2016	1:10 PM	18.66	18.68	18.64	18.64	6600
9/2/2016	1:11 PM	18.65	18.66	18.64	18.65	3500
9/2/2016	1:12 PM	18.65	18.65	18.64	18.65	3489
9/2/2016	1:13 PM	18.62	18.7	18.61	18.65	16465
9/2/2016	1:14 PM	18.65	18.665	18.62	18.62	5000
9/2/2016	1:15 PM	18.64	18.65	18.64	18.64	3750
9/2/2016	1:16 PM	18.62	18.63	18.62	18.63	8118
9/2/2016	1:17 PM	18.65	18.65	18.61	18.62	9525
9/2/2016	1:18 PM	18.64	18.66	18.64	18.65	7300
9/2/2016	1:19 PM	18.63	18.65	18.63	18.64	1890
9/2/2016	1:20 PM	18.65	18.65	18.63	18.63	2800
9/2/2016	1:21 PM	18.65	18.66	18.64	18.65	2700
9/2/2016	1:22 PM	18.66	18.67	18.65	18.66	10200
9/2/2016	1:23 PM	18.62	18.65	18.62	18.65	6151
9/2/2016	1:24 PM	18.62	18.63	18.61	18.62	7684
9/2/2016	1:25 PM	18.62	18.63	18.62	18.62	9200
9/2/2016	1:26 PM	18.62	18.63	18.62	18.63	1200
9/2/2016	1:27 PM	18.67	18.69	18.62	18.63	25900
9/2/2016	1:28 PM	18.65	18.67	18.64	18.67	3200
9/2/2016	1:29 PM	18.65	18.66	18.64	18.65	3771
9/2/2016	1:30 PM	18.64	18.66	18.62	18.66	4075
9/2/2016	1:31 PM	18.645	18.65	18.64	18.645	3664
9/2/2016	1:32 PM	18.64	18.65	18.62	18.65	1700
9/2/2016	1:33 PM	18.67	18.67	18.64	18.65	6250
9/2/2016	1:34 PM	18.72	18.72	18.66	18.67	22831
9/2/2016	1:35 PM	18.72	18.75	18.72	18.73	17250
9/2/2016	1:36 PM	18.69	18.73	18.67	18.73	8000
9/2/2016	1:37 PM	18.75	18.77	18.68	18.69	20000
9/2/2016	1:38 PM	18.75	18.75	18.73	18.75	8826
9/2/2016	1:39 PM	18.77	18.77	18.75	18.75	10650
9/2/2016	1:40 PM	18.77	18.77	18.75	18.77	10300
9/2/2016	1:41 PM	18.78	18.79	18.76	18.76	22378
9/2/2016	1:42 PM	18.74	18.8	18.72	18.77	19673
9/2/2016	1:43 PM	18.71	18.73	18.7	18.73	11163
9/2/2016	1:44 PM	18.7	18.705	18.7	18.705	8913
9/2/2016	1:45 PM	18.72	18.72	18.71	18.71	5875
9/2/2016	1:46 PM	18.7	18.73	18.7	18.73	1800
9/2/2016	1:47 PM	18.7	18.71	18.69	18.7	5200
9/2/2016	1:48 PM	18.68	18.69	18.67	18.69	7075
9/2/2016	1:49 PM	18.67	18.7	18.67	18.69	5720
9/2/2016	1:50 PM	18.69	18.69	18.67	18.67	1524
9/2/2016	1:51 PM	18.68	18.69	18.66	18.68	5700
9/2/2016	1:52 PM	18.7	18.71	18.69	18.69	3400
9/2/2016	1:53 PM	18.685	18.7	18.685	18.7	4700
9/2/2016	1:54 PM	18.67	18.69	18.67	18.685	7472
9/2/2016	1:55 PM	18.67	18.69	18.66	18.68	3097
9/2/2016	1:56 PM	18.71	18.71	18.68	18.68	5200
9/2/2016	1:57 PM	18.69	18.71	18.68	18.71	8100
9/2/2016	1:58 PM	18.68	18.7	18.68	18.68	3027
9/2/2016	1:59 PM	18.68	18.69	18.67	18.68	6243
9/2/2016	2:00 PM	18.7	18.7	18.67	18.67	4848
9/2/2016	2:01 PM	18.68	18.69	18.67	18.69	5925
9/2/2016	2:02 PM	18.69	18.69	18.67	18.68	1400
9/2/2016	2:03 PM	18.7	18.7	18.69	18.69	1763
9/2/2016	2:04 PM	18.72	18.74	18.71	18.71	7100
9/2/2016	2:05 PM	18.7	18.73	18.7	18.73	3180
9/2/2016	2:06 PM	18.67	18.7	18.67	18.7	30447
9/2/2016	2:07 PM	18.68	18.69	18.67	18.67	3894
9/2/2016	2:08 PM	18.63	18.67	18.63	18.67	18235
9/2/2016	2:09 PM	18.6	18.63	18.6	18.63	15806
9/2/2016	2:10 PM	18.63	18.65	18.59	18.595	15725
9/2/2016	2:11 PM	18.63	18.63	18.61	18.63	6000
9/2/2016	2:12 PM	18.64	18.64	18.64	18.64	4685
9/2/2016	2:13 PM	18.6	18.65	18.6	18.65	16625
9/2/2016	2:14 PM	18.64	18.65	18.61	18.61	6975
9/2/2016	2:15 PM	18.65	18.66	18.64	18.65	12826
9/2/2016	2:16 PM	18.61	18.65	18.6	18.65	11760
9/2/2016	2:17 PM	18.61	18.63	18.61	18.62	2100
9/2/2016	2:18 PM	18.61	18.61	18.59	18.61	4500
9/2/2016	2:19 PM	18.61	18.61	18.61	18.61	3100
9/2/2016	2:20 PM	18.61	18.61	18.61	18.61	1375
9/2/2016	2:21 PM	18.62	18.62	18.61	18.61	1500
9/2/2016	2:22 PM	18.63	18.64	18.615	18.615	11968
9/2/2016	2:23 PM	18.64	18.64	18.61	18.62	2900
9/2/2016	2:24 PM	18.61	18.63	18.6	18.63	9073
9/2/2016	2:25 PM	18.62	18.63	18.615	18.62	7107
9/2/2016	2:26 PM	18.6	18.61	18.59	18.61	6100
9/2/2016	2:27 PM	18.61	18.62	18.61	18.61	2100
9/2/2016	2:28 PM	18.6	18.61	18.6	18.6	2900
9/2/2016	2:29 PM	18.61	18.62	18.59	18.6	10493
9/2/2016	2:30 PM	18.63	18.64	18.61	18.61	7500
9/2/2016	2:31 PM	18.62	18.62	18.61	18.62	3395
9/2/2016	2:32 PM	18.62	18.62	18.61	18.61	18327
9/2/2016	2:33 PM	18.63	18.63	18.61	18.62	3100
9/2/2016	2:34 PM	18.63	18.64	18.62	18.63	10360
9/2/2016	2:35 PM	18.62	18.64	18.62	18.64	12950
9/2/2016	2:36 PM	18.63	18.65	18.625	18.63	2300
9/2/2016	2:37 PM	18.63	18.63	18.61	18.63	5368
9/2/2016	2:38 PM	18.64	18.64	18.63	18.63	2600
9/2/2016	2:39 PM	18.64	18.64	18.635	18.64	1500
9/2/2016	2:40 PM	18.6	18.63	18.59	18.63	10386
9/2/2016	2:41 PM	18.55	18.59	18.53	18.59	22788
9/2/2016	2:42 PM	18.56	18.56	18.55	18.55	4724
9/2/2016	2:43 PM	18.54	18.56	18.53	18.56	10507
9/2/2016	2:44 PM	18.55	18.56	18.54	18.54	3398
9/2/2016	2:45 PM	18.55	18.55	18.54	18.54	3980
9/2/2016	2:46 PM	18.58	18.59	18.555	18.555	8475
9/2/2016	2:47 PM	18.6	18.61	18.59	18.59	1900
9/2/2016	2:48 PM	18.59	18.61	18.59	18.6	6500
9/2/2016	2:49 PM	18.595	18.6	18.58	18.585	6500
9/2/2016	2:50 PM	18.6	18.6	18.59	18.6	10188
9/2/2016	2:51 PM	18.58	18.59	18.58	18.59	1157
9/2/2016	2:52 PM	18.58	18.59	18.58	18.58	4600
9/2/2016	2:53 PM	18.59	18.59	18.58	18.59	600
9/2/2016	2:54 PM	18.55	18.58	18.55	18.58	3825
9/2/2016	2:55 PM	18.54	18.55	18.52	18.55	10482
9/2/2016	2:56 PM	18.55	18.55	18.54	18.54	5700
9/2/2016	2:57 PM	18.54	18.55	18.54	18.55	1100
9/2/2016	2:58 PM	18.56	18.56	18.54	18.54	10786
9/2/2016	2:59 PM	18.55	18.57	18.55	18.56	1900
9/2/2016	3:00 PM	18.55	18.57	18.55	18.57	4150
9/2/2016	3:01 PM	18.555	18.56	18.53	18.55	8219
9/2/2016	3:02 PM	18.55	18.55	18.54	18.55	886
9/2/2016	3:03 PM	18.57	18.57	18.56	18.56	5000
9/2/2016	3:04 PM	18.56	18.57	18.555	18.57	3645
9/2/2016	3:05 PM	18.56	18.57	18.55	18.55	4194
9/2/2016	3:06 PM	18.51	18.55	18.5	18.55	34543
9/2/2016	3:07 PM	18.52	18.54	18.52	18.52	3885
9/2/2016	3:08 PM	18.53	18.54	18.495	18.51	13738
9/2/2016	3:09 PM	18.54	18.55	18.53	18.53	2675
9/2/2016	3:10 PM	18.56	18.56	18.54	18.54	5292
9/2/2016	3:11 PM	18.471	18.56	18.47	18.56	20149
9/2/2016	3:12 PM	18.49	18.5	18.48	18.48	7485
9/2/2016	3:13 PM	18.49	18.5	18.48	18.49	5500
9/2/2016	3:14 PM	18.47	18.49	18.47	18.49	6165
9/2/2016	3:15 PM	18.45	18.47	18.445	18.47	24206
9/2/2016	3:16 PM	18.46	18.475	18.445	18.45	7208
9/2/2016	3:17 PM	18.44	18.46	18.434	18.46	11394
9/2/2016	3:18 PM	18.41	18.44	18.41	18.44	12658
9/2/2016	3:19 PM	18.37	18.41	18.365	18.41	47480
9/2/2016	3:20 PM	18.37	18.37	18.35	18.365	27296
9/2/2016	3:21 PM	18.35	18.38	18.35	18.37	44047
9/2/2016	3:22 PM	18.36	18.36	18.33	18.35	22049
9/2/2016	3:23 PM	18.35	18.35	18.34	18.35	8353
9/2/2016	3:24 PM	18.38	18.38	18.33	18.34	30237
9/2/2016	3:25 PM	18.36	18.385	18.355	18.369	24900
9/2/2016	3:26 PM	18.369	18.38	18.36	18.36	13261
9/2/2016	3:27 PM	18.39	18.39	18.355	18.37	16575
9/2/2016	3:28 PM	18.375	18.39	18.375	18.39	2969
9/2/2016	3:29 PM	18.37	18.375	18.35	18.37	13050
9/2/2016	3:30 PM	18.38	18.38	18.36	18.38	9962
9/2/2016	3:31 PM	18.38	18.39	18.36	18.38	10971
9/2/2016	3:32 PM	18.36	18.37	18.35	18.37	7320
9/2/2016	3:33 PM	18.34	18.36	18.34	18.36	10425
9/2/2016	3:34 PM	18.36	18.37	18.35	18.35	9831
9/2/2016	3:35 PM	18.37	18.37	18.36	18.36	6873
9/2/2016	3:36 PM	18.355	18.36	18.355	18.36	2235
9/2/2016	3:37 PM	18.325	18.355	18.32	18.355	40214
9/2/2016	3:38 PM	18.32	18.33	18.32	18.325	8526
9/2/2016	3:39 PM	18.32	18.32	18.3	18.32	60661
9/2/2016	3:40 PM	18.31	18.33	18.31	18.315	25565
9/2/2016	3:41 PM	18.31	18.31	18.3	18.31	10112
9/2/2016	3:42 PM	18.31	18.31	18.3	18.31	38049
9/2/2016	3:43 PM	18.3	18.31	18.3	18.31	3800
9/2/2016	3:44 PM	18.3	18.305	18.3	18.3	1943
9/2/2016	3:45 PM	18.31	18.31	18.285	18.29	14259
9/2/2016	3:46 PM	18.3	18.33	18.3	18.31	11361
9/2/2016	3:47 PM	18.31	18.32	18.295	18.31	10529
9/2/2016	3:48 PM	18.34	18.39	18.305	18.305	35394
9/2/2016	3:49 PM	18.36	18.37	18.34	18.349	21775
9/2/2016	3:50 PM	18.34	18.35	18.34	18.349	5684
9/2/2016	3:51 PM	18.3	18.34	18.3	18.33	21874
9/2/2016	3:52 PM	18.29	18.31	18.29	18.31	8871
9/2/2016	3:53 PM	18.29	18.305	18.25	18.29	40758
9/2/2016	3:54 PM	18.27	18.27	18.26	18.27	10830
9/2/2016	3:55 PM	18.26	18.28	18.26	18.28	75160
9/2/2016	3:56 PM	18.26	18.265	18.255	18.265	35306
9/2/2016	3:57 PM	18.26	18.265	18.25	18.26	19607
9/2/2016	3:58 PM	18.26	18.265	18.255	18.26	77461
9/2/2016	3:59 PM	18.265	18.265	18.24	18.26	67084
9/2/2016	4:00 PM	18.27	18.28	18.26	18.27	72487
9/6/2016	9:31 AM	17.96	17.96	17.92	17.94	32335
9/6/2016	9:32 AM	18	18.02	17.94	17.96	49137
9/6/2016	9:33 AM	18.04	18.05	18	18	47618
9/6/2016	9:34 AM	18.03	18.05	18	18.05	25104
9/6/2016	9:35 AM	17.98	18.05	17.98	18.02	40363
9/6/2016	9:36 AM	17.79	17.97	17.78	17.97	84542
9/6/2016	9:37 AM	17.89	17.91	17.79	17.79	20190
9/6/2016	9:38 AM	17.92	17.98	17.89	17.89	31879
9/6/2016	9:39 AM	17.92	17.94	17.88	17.91	35856
9/6/2016	9:40 AM	17.95	17.97	17.9	17.91	27802
9/6/2016	9:41 AM	17.95	17.97	17.91	17.94	25100
9/6/2016	9:42 AM	17.94	17.97	17.94	17.95	15510
9/6/2016	9:43 AM	17.95	17.95	17.91	17.92	13188
9/6/2016	9:44 AM	17.95	17.97	17.94	17.94	17158
9/6/2016	9:45 AM	17.97	18	17.93	17.95	22852
9/6/2016	9:46 AM	17.96	17.97	17.94	17.96	12679
9/6/2016	9:47 AM	17.94	17.97	17.94	17.95	14221
9/6/2016	9:48 AM	17.95	17.98	17.95	17.95	5366
9/6/2016	9:49 AM	17.94	17.96	17.93	17.96	18635
9/6/2016	9:50 AM	17.93	17.95	17.92	17.93	20106
9/6/2016	9:51 AM	17.92	17.97	17.915	17.92	22033
9/6/2016	9:52 AM	17.94	17.96	17.9	17.92	22050
9/6/2016	9:53 AM	17.93	17.94	17.9	17.94	32710
9/6/2016	9:54 AM	17.97	17.97	17.91	17.92	20383
9/6/2016	9:55 AM	17.99	18.02	17.97	17.97	32707
9/6/2016	9:56 AM	17.93	17.98	17.93	17.98	19050
9/6/2016	9:57 AM	17.91	17.93	17.91	17.93	27373
9/6/2016	9:58 AM	17.93	17.94	17.915	17.92	54286
9/6/2016	9:59 AM	17.95	17.97	17.94	17.95	4670
9/6/2016	10:00 AM	17.98	17.99	17.93	17.94	27149
9/6/2016	10:01 AM	17.89	18	17.89	17.98	80631
9/6/2016	10:02 AM	17.94	17.98	17.89	17.895	32606
9/6/2016	10:03 AM	17.96	17.98	17.92	17.95	32018
9/6/2016	10:04 AM	17.92	17.98	17.91	17.96	50713
9/6/2016	10:05 AM	17.88	17.94	17.87	17.91	50019
9/6/2016	10:06 AM	18	18	17.87	17.88	85554
9/6/2016	10:07 AM	18.19	18.23	18.01	18.01	87299
9/6/2016	10:08 AM	18.15	18.2	18.11	18.18	49289
9/6/2016	10:09 AM	18.09	18.15	18.09	18.15	27720
9/6/2016	10:10 AM	18.02	18.09	18.02	18.08	57879
9/6/2016	10:11 AM	18.01	18.02	17.96	18.02	33046
9/6/2016	10:12 AM	18.08	18.08	18.02	18.02	18985
9/6/2016	10:13 AM	18.08	18.11	18.04	18.07	17813
9/6/2016	10:14 AM	18.1	18.11	18.05	18.09	16775
9/6/2016	10:15 AM	18.11	18.12	18.09	18.1	15210
9/6/2016	10:16 AM	18.08	18.12	18.05	18.12	21630
9/6/2016	10:17 AM	18.15	18.165	18.09	18.09	22912
9/6/2016	10:18 AM	18.17	18.2	18.09	18.15	29093
9/6/2016	10:19 AM	18.18	18.18	18.14	18.16	18818
9/6/2016	10:20 AM	18.25	18.27	18.19	18.19	45232
9/6/2016	10:21 AM	18.25	18.29	18.23	18.24	45130
9/6/2016	10:22 AM	18.22	18.26	18.2	18.24	37775
9/6/2016	10:23 AM	18.15	18.25	18.12	18.2	46339
9/6/2016	10:24 AM	18.13	18.16	18.12	18.14	7900
9/6/2016	10:25 AM	18.16	18.19	18.11	18.12	21650
9/6/2016	10:26 AM	18.15	18.18	18.135	18.15	25487
9/6/2016	10:27 AM	18.18	18.23	18.16	18.16	16300
9/6/2016	10:28 AM	18.22	18.23	18.18	18.18	13002
9/6/2016	10:29 AM	18.2	18.23	18.2	18.23	12875
9/6/2016	10:30 AM	18.11	18.2	18.11	18.2	25085
9/6/2016	10:31 AM	18.05	18.12	18.04	18.12	24223
9/6/2016	10:32 AM	18.04	18.04	18.01	18.04	23441
9/6/2016	10:33 AM	18.02	18.05	18.02	18.03	17530
9/6/2016	10:34 AM	18.01	18.015	17.98	18.015	22583
9/6/2016	10:35 AM	17.97	18	17.96	18	14300
9/6/2016	10:36 AM	17.97	17.97	17.94	17.96	29908
9/6/2016	10:37 AM	17.96	17.99	17.945	17.965	14087
9/6/2016	10:38 AM	17.97	17.99	17.96	17.96	14900
9/6/2016	10:39 AM	17.99	17.995	17.97	17.97	8471
9/6/2016	10:40 AM	17.98	18.01	17.96	17.99	15500
9/6/2016	10:41 AM	17.98	17.99	17.97	17.98	8725
9/6/2016	10:42 AM	17.98	17.99	17.97	17.99	10144
9/6/2016	10:43 AM	18.04	18.06	17.98	17.98	18512
9/6/2016	10:44 AM	17.99	18.04	17.99	18.04	14900
9/6/2016	10:45 AM	17.99	18	17.97	18	4704
9/6/2016	10:46 AM	18	18	17.98	17.98	2805
9/6/2016	10:47 AM	18.02	18.025	18	18.01	4800
9/6/2016	10:48 AM	18.02	18.05	18.02	18.03	8700
9/6/2016	10:49 AM	18.1	18.1	18.02	18.02	12517
9/6/2016	10:50 AM	18.1	18.13	18.09	18.11	13500
9/6/2016	10:51 AM	18.075	18.11	18.075	18.1	9849
9/6/2016	10:52 AM	17.99	18.07	17.99	18.07	22040
9/6/2016	10:53 AM	17.99	18	17.99	17.99	5700
9/6/2016	10:54 AM	18.04	18.04	17.99	17.99	8500
9/6/2016	10:55 AM	17.98	18.03	17.98	18.03	4237
9/6/2016	10:56 AM	18	18.02	17.99	17.99	7950
9/6/2016	10:57 AM	18	18.01	17.99	18.01	4090
9/6/2016	10:58 AM	17.98	18.02	17.97	18.01	12800
9/6/2016	10:59 AM	17.95	17.98	17.94	17.98	29114
9/6/2016	11:00 AM	17.935	17.96	17.915	17.95	8850
9/6/2016	11:01 AM	17.86	17.945	17.86	17.94	35950
9/6/2016	11:02 AM	17.92	17.92	17.85	17.86	31031
9/6/2016	11:03 AM	17.87	17.91	17.87	17.91	16150
9/6/2016	11:04 AM	17.89	17.89	17.85	17.87	14780
9/6/2016	11:05 AM	17.87	17.89	17.86	17.88	21750
9/6/2016	11:06 AM	17.86	17.87	17.85	17.86	15447
9/6/2016	11:07 AM	17.91	17.91	17.85	17.85	39367
9/6/2016	11:08 AM	17.92	17.945	17.9	17.905	15900
9/6/2016	11:09 AM	17.93	17.94	17.92	17.92	6230
9/6/2016	11:10 AM	17.96	17.99	17.93	17.93	15529
9/6/2016	11:11 AM	17.99	17.99	17.96	17.96	9792
9/6/2016	11:12 AM	17.97	18.005	17.94	18	7904
9/6/2016	11:13 AM	17.95	17.96	17.95	17.95	2506
9/6/2016	11:14 AM	17.92	17.95	17.92	17.95	3975
9/6/2016	11:15 AM	17.93	17.94	17.9	17.925	10825
9/6/2016	11:16 AM	17.86	17.93	17.85	17.93	29632
9/6/2016	11:17 AM	17.84	17.9	17.84	17.86	16855
9/6/2016	11:18 AM	17.89	17.89	17.84	17.84	8025
9/6/2016	11:19 AM	17.92	17.94	17.89	17.89	19924
9/6/2016	11:20 AM	17.92	17.95	17.92	17.94	14156
9/6/2016	11:21 AM	17.89	17.93	17.89	17.91	3480
9/6/2016	11:22 AM	17.89	17.92	17.89	17.9	6400
9/6/2016	11:23 AM	17.915	17.92	17.89	17.89	7000
9/6/2016	11:24 AM	17.91	17.94	17.91	17.91	4562
9/6/2016	11:25 AM	17.86	17.89	17.855	17.89	15525
9/6/2016	11:26 AM	17.81	17.87	17.805	17.87	16320
9/6/2016	11:27 AM	17.8	17.815	17.79	17.81	20998
9/6/2016	11:28 AM	17.8	17.84	17.78	17.805	27352
9/6/2016	11:29 AM	17.8	17.82	17.8	17.8	14320
9/6/2016	11:30 AM	17.81	17.84	17.8	17.8	13026
9/6/2016	11:31 AM	17.77	17.8	17.73	17.8	46394
9/6/2016	11:32 AM	17.73	17.75	17.72	17.75	20924
9/6/2016	11:33 AM	17.75	17.775	17.74	17.74	17400
9/6/2016	11:34 AM	17.79	17.82	17.75	17.75	12495
9/6/2016	11:35 AM	17.78	17.8	17.78	17.79	3100
9/6/2016	11:36 AM	17.82	17.83	17.78	17.78	10383
9/6/2016	11:37 AM	17.8	17.82	17.79	17.82	6340
9/6/2016	11:38 AM	17.83	17.83	17.8	17.81	5700
9/6/2016	11:39 AM	17.82	17.845	17.82	17.845	6092
9/6/2016	11:40 AM	17.84	17.84	17.82	17.82	3000
9/6/2016	11:41 AM	17.78	17.83	17.77	17.83	5871
9/6/2016	11:42 AM	17.78	17.79	17.76	17.79	4625
9/6/2016	11:43 AM	17.76	17.79	17.76	17.79	2450
9/6/2016	11:44 AM	17.79	17.79	17.76	17.76	5714
9/6/2016	11:45 AM	17.83	17.83	17.78	17.78	11992
9/6/2016	11:46 AM	17.8	17.82	17.79	17.82	8500
9/6/2016	11:47 AM	17.79	17.795	17.78	17.795	2800
9/6/2016	11:48 AM	17.77	17.79	17.77	17.79	13169
9/6/2016	11:49 AM	17.66	17.78	17.63	17.78	54061
9/6/2016	11:50 AM	17.7	17.7	17.65	17.65	11456
9/6/2016	11:51 AM	17.67	17.69	17.67	17.69	7300
9/6/2016	11:52 AM	17.7	17.71	17.66	17.66	14710
9/6/2016	11:53 AM	17.71	17.73	17.71	17.71	6513
9/6/2016	11:54 AM	17.73	17.74	17.7	17.71	35346
9/6/2016	11:55 AM	17.7	17.73	17.68	17.725	11000
9/6/2016	11:56 AM	17.7	17.72	17.695	17.705	5100
9/6/2016	11:57 AM	17.69	17.7	17.69	17.7	3625
9/6/2016	11:58 AM	17.69	17.7	17.68	17.69	3830
9/6/2016	11:59 AM	17.69	17.69	17.68	17.69	3800
9/6/2016	12:00 PM	17.67	17.68	17.65	17.68	5100
9/6/2016	12:01 PM	17.65	17.67	17.64	17.67	16835
9/6/2016	12:02 PM	17.67	17.67	17.66	17.66	1300
9/6/2016	12:03 PM	17.65	17.67	17.65	17.66	6416
9/6/2016	12:04 PM	17.67	17.67	17.65	17.65	10500
9/6/2016	12:05 PM	17.66	17.67	17.66	17.67	4194
9/6/2016	12:06 PM	17.66	17.66	17.66	17.66	9450
9/6/2016	12:07 PM	17.655	17.66	17.65	17.66	7522
9/6/2016	12:08 PM	17.71	17.725	17.66	17.66	20444
9/6/2016	12:09 PM	17.75	17.755	17.72	17.72	15800
9/6/2016	12:10 PM	17.76	17.77	17.755	17.755	5819
9/6/2016	12:11 PM	17.73	17.75	17.715	17.75	3965
9/6/2016	12:12 PM	17.76	17.775	17.73	17.73	6721
9/6/2016	12:13 PM	17.75	17.765	17.75	17.76	6800
9/6/2016	12:14 PM	17.76	17.78	17.75	17.75	8453
9/6/2016	12:15 PM	17.75	17.76	17.75	17.76	900
9/6/2016	12:16 PM	17.73	17.74	17.72	17.74	3000
9/6/2016	12:17 PM	17.73	17.73	17.72	17.72	1900
9/6/2016	12:18 PM	17.74	17.75	17.73	17.73	8117
9/6/2016	12:19 PM	17.72	17.74	17.72	17.74	5360
9/6/2016	12:20 PM	17.73	17.73	17.73	17.73	1000
9/6/2016	12:21 PM	17.71	17.73	17.71	17.73	3935
9/6/2016	12:22 PM	17.72	17.725	17.71	17.71	2900
9/6/2016	12:23 PM	17.76	17.76	17.72	17.72	2400
9/6/2016	12:24 PM	17.72	17.76	17.71	17.76	2500
9/6/2016	12:25 PM	17.71	17.73	17.71	17.73	1600
9/6/2016	12:26 PM	17.73	17.73	17.71	17.71	2500
9/6/2016	12:27 PM	17.73	17.73	17.73	17.73	700
9/6/2016	12:28 PM	17.72	17.73	17.72	17.73	1000
9/6/2016	12:29 PM	17.72	17.73	17.71	17.73	2500
9/6/2016	12:30 PM	17.72	17.72	17.72	17.72	300
9/6/2016	12:31 PM	17.66	17.72	17.66	17.72	7850
9/6/2016	12:32 PM	17.64	17.66	17.64	17.66	10965
9/6/2016	12:33 PM	17.555	17.64	17.555	17.64	16319
9/6/2016	12:34 PM	17.58	17.58	17.55	17.55	14722
9/6/2016	12:35 PM	17.605	17.605	17.58	17.58	11960
9/6/2016	12:36 PM	17.62	17.625	17.59	17.605	13193
9/6/2016	12:37 PM	17.65	17.67	17.63	17.63	11335
9/6/2016	12:38 PM	17.64	17.64	17.62	17.64	7588
9/6/2016	12:39 PM	17.66	17.66	17.63	17.65	9125
9/6/2016	12:40 PM	17.64	17.65	17.63	17.65	3200
9/6/2016	12:41 PM	17.63	17.65	17.63	17.64	3300
9/6/2016	12:42 PM	17.6	17.63	17.6	17.63	7950
9/6/2016	12:43 PM	17.63	17.63	17.61	17.61	2900
9/6/2016	12:44 PM	17.59	17.63	17.57	17.63	12987
9/6/2016	12:45 PM	17.6	17.61	17.59	17.595	13500
9/6/2016	12:46 PM	17.61	17.61	17.6	17.61	3800
9/6/2016	12:47 PM	17.57	17.6	17.555	17.6	10175
9/6/2016	12:48 PM	17.6	17.62	17.57	17.57	5000
9/6/2016	12:49 PM	17.61	17.62	17.6	17.6	7932
9/6/2016	12:50 PM	17.6	17.61	17.6	17.61	4500
9/6/2016	12:51 PM	17.59	17.6	17.58	17.59	6000
9/6/2016	12:52 PM	17.58	17.59	17.58	17.59	2700
9/6/2016	12:53 PM	17.6	17.62	17.58	17.58	15759
9/6/2016	12:54 PM	17.6	17.6	17.59	17.59	2500
9/6/2016	12:55 PM	17.62	17.62	17.591	17.6	16500
9/6/2016	12:56 PM	17.62	17.63	17.62	17.62	7499
9/6/2016	12:57 PM	17.63	17.63	17.595	17.62	11402
9/6/2016	12:58 PM	17.62	17.63	17.62	17.63	7650
9/6/2016	12:59 PM	17.63	17.64	17.62	17.63	4400
9/6/2016	1:00 PM	17.66	17.67	17.64	17.64	10984
9/6/2016	1:01 PM	17.6	17.66	17.6	17.66	13600
9/6/2016	1:02 PM	17.63	17.63	17.61	17.61	9800
9/6/2016	1:03 PM	17.61	17.64	17.61	17.63	5467
9/6/2016	1:04 PM	17.63	17.64	17.61	17.61	9200
9/6/2016	1:05 PM	17.63	17.63	17.63	17.63	1600
9/6/2016	1:06 PM	17.63	17.65	17.61	17.64	18245
9/6/2016	1:07 PM	17.64	17.64	17.63	17.64	2886
9/6/2016	1:08 PM	17.64	17.64	17.62	17.635	3800
9/6/2016	1:09 PM	17.65	17.66	17.63	17.64	4400
9/6/2016	1:10 PM	17.67	17.67	17.65	17.66	11844
9/6/2016	1:11 PM	17.63	17.67	17.63	17.67	3300
9/6/2016	1:12 PM	17.65	17.65	17.63	17.63	1919
9/6/2016	1:13 PM	17.64	17.655	17.64	17.655	1100
9/6/2016	1:14 PM	17.62	17.64	17.62	17.64	4582
9/6/2016	1:15 PM	17.64	17.65	17.62	17.62	11481
9/6/2016	1:16 PM	17.55	17.63	17.54	17.63	43764
9/6/2016	1:17 PM	17.56	17.565	17.55	17.56	6626
9/6/2016	1:18 PM	17.55	17.55	17.54	17.55	2100
9/6/2016	1:19 PM	17.54	17.555	17.53	17.555	7500
9/6/2016	1:20 PM	17.54	17.56	17.54	17.54	4920
9/6/2016	1:21 PM	17.565	17.58	17.53	17.53	11674
9/6/2016	1:22 PM	17.55	17.56	17.55	17.56	2240
9/6/2016	1:23 PM	17.57	17.58	17.56	17.56	3300
9/6/2016	1:24 PM	17.58	17.58	17.58	17.58	500
9/6/2016	1:25 PM	17.58	17.585	17.56	17.58	3552
9/6/2016	1:26 PM	17.57	17.58	17.57	17.575	3620
9/6/2016	1:27 PM	17.56	17.58	17.56	17.565	5100
9/6/2016	1:28 PM	17.54	17.56	17.54	17.56	6050
9/6/2016	1:29 PM	17.55	17.56	17.55	17.55	1700
9/6/2016	1:30 PM	17.57	17.57	17.55	17.55	3816
9/6/2016	1:31 PM	17.57	17.58	17.555	17.58	7073
9/6/2016	1:32 PM	17.57	17.57	17.57	17.57	900
9/6/2016	1:33 PM	17.58	17.58	17.57	17.57	1200
9/6/2016	1:34 PM	17.56	17.575	17.56	17.57	3925
9/6/2016	1:35 PM	17.56	17.57	17.55	17.56	3800
9/6/2016	1:36 PM	17.57	17.57	17.55	17.56	1900
9/6/2016	1:37 PM	17.54	17.57	17.54	17.57	10580
9/6/2016	1:38 PM	17.53	17.54	17.53	17.54	5007
9/6/2016	1:39 PM	17.515	17.52	17.51	17.52	5810
9/6/2016	1:40 PM	17.51	17.52	17.51	17.515	2400
9/6/2016	1:41 PM	17.51	17.515	17.5	17.51	9920
9/6/2016	1:42 PM	17.51	17.51	17.51	17.51	2445
9/6/2016	1:43 PM	17.51	17.52	17.51	17.51	2075
9/6/2016	1:44 PM	17.49	17.5	17.48	17.5	17906
9/6/2016	1:45 PM	17.5	17.51	17.5	17.5	4300
9/6/2016	1:46 PM	17.49	17.5	17.49	17.5	1900
9/6/2016	1:47 PM	17.495	17.5	17.495	17.5	6800
9/6/2016	1:48 PM	17.53	17.53	17.5	17.5	4710
9/6/2016	1:49 PM	17.525	17.525	17.52	17.52	1200
9/6/2016	1:50 PM	17.515	17.53	17.515	17.53	3200
9/6/2016	1:51 PM	17.52	17.52	17.52	17.52	5900
9/6/2016	1:52 PM	17.52	17.525	17.51	17.52	9684
9/6/2016	1:53 PM	17.52	17.53	17.52	17.525	4325
9/6/2016	1:54 PM	17.53	17.535	17.53	17.53	2218
9/6/2016	1:55 PM	17.52	17.525	17.52	17.52	2666
9/6/2016	1:56 PM	17.52	17.52	17.52	17.52	1700
9/6/2016	1:57 PM	17.52	17.52	17.51	17.52	1200
9/6/2016	1:58 PM	17.54	17.54	17.52	17.52	12890
9/6/2016	1:59 PM	17.53	17.54	17.53	17.54	1500
9/6/2016	2:00 PM	17.545	17.545	17.525	17.53	1600
9/6/2016	2:01 PM	17.52	17.54	17.52	17.54	4552
9/6/2016	2:02 PM	17.53	17.53	17.52	17.52	4900
9/6/2016	2:03 PM	17.53	17.54	17.525	17.53	2700
9/6/2016	2:04 PM	17.55	17.55	17.53	17.53	12618
9/6/2016	2:05 PM	17.53	17.545	17.53	17.545	3024
9/6/2016	2:06 PM	17.54	17.55	17.54	17.54	6621
9/6/2016	2:07 PM	17.54	17.54	17.53	17.53	3300
9/6/2016	2:08 PM	17.53	17.53	17.53	17.53	3300
9/6/2016	2:09 PM	17.55	17.55	17.53	17.53	2000
9/6/2016	2:10 PM	17.57	17.57	17.55	17.55	11474
9/6/2016	2:11 PM	17.56	17.57	17.535	17.57	4366
9/6/2016	2:12 PM	17.57	17.57	17.56	17.56	3124
9/6/2016	2:13 PM	17.55	17.56	17.55	17.56	3111
9/6/2016	2:14 PM	17.55	17.55	17.55	17.55	2100
9/6/2016	2:15 PM	17.55	17.55	17.53	17.55	4361
9/6/2016	2:16 PM	17.55	17.56	17.55	17.55	6200
9/6/2016	2:17 PM	17.6	17.615	17.55	17.55	18759
9/6/2016	2:18 PM	17.57	17.59	17.57	17.59	3898
9/6/2016	2:19 PM	17.54	17.57	17.54	17.57	10977
9/6/2016	2:20 PM	17.54	17.54	17.53	17.53	5000
9/6/2016	2:21 PM	17.52	17.53	17.52	17.53	2900
9/6/2016	2:22 PM	17.53	17.53	17.52	17.52	4400
9/6/2016	2:23 PM	17.51	17.53	17.5	17.53	12150
9/6/2016	2:24 PM	17.52	17.52	17.5	17.51	2600
9/6/2016	2:25 PM	17.52	17.52	17.52	17.52	3400
9/6/2016	2:26 PM	17.535	17.535	17.52	17.52	1200
9/6/2016	2:27 PM	17.51	17.53	17.5	17.53	6964
9/6/2016	2:28 PM	17.49	17.51	17.49	17.51	4725
9/6/2016	2:29 PM	17.46	17.49	17.46	17.49	15790
9/6/2016	2:30 PM	17.495	17.51	17.47	17.47	5700
9/6/2016	2:31 PM	17.47	17.49	17.47	17.49	3156
9/6/2016	2:32 PM	17.47	17.47	17.455	17.47	27551
9/6/2016	2:33 PM	17.5	17.5	17.48	17.48	2627
9/6/2016	2:34 PM	17.5	17.5	17.49	17.49	2800
9/6/2016	2:35 PM	17.48	17.5	17.48	17.5	3200
9/6/2016	2:36 PM	17.49	17.49	17.48	17.485	7700
9/6/2016	2:37 PM	17.48	17.48	17.48	17.48	2973
9/6/2016	2:38 PM	17.49	17.49	17.48	17.48	8862
9/6/2016	2:39 PM	17.5	17.5	17.481	17.485	7000
9/6/2016	2:40 PM	17.5	17.51	17.5	17.5	3500
9/6/2016	2:41 PM	17.5	17.5	17.48	17.5	3911
9/6/2016	2:42 PM	17.5	17.51	17.49	17.51	6800
9/6/2016	2:43 PM	17.51	17.51	17.5	17.5	4053
9/6/2016	2:44 PM	17.53	17.54	17.52	17.52	29257
9/6/2016	2:45 PM	17.52	17.54	17.5	17.53	16687
9/6/2016	2:46 PM	17.48	17.5	17.48	17.5	10400
9/6/2016	2:47 PM	17.515	17.515	17.48	17.48	7400
9/6/2016	2:48 PM	17.515	17.53	17.495	17.52	14448
9/6/2016	2:49 PM	17.51	17.52	17.51	17.52	2632
9/6/2016	2:50 PM	17.48	17.5	17.48	17.5	2700
9/6/2016	2:51 PM	17.48	17.49	17.48	17.48	2700
9/6/2016	2:52 PM	17.47	17.48	17.47	17.48	2320
9/6/2016	2:53 PM	17.475	17.48	17.47	17.47	10600
9/6/2016	2:54 PM	17.46	17.47	17.46	17.47	2800
9/6/2016	2:55 PM	17.4	17.46	17.395	17.46	30600
9/6/2016	2:56 PM	17.42	17.42	17.395	17.395	9100
9/6/2016	2:57 PM	17.41	17.42	17.4	17.41	2500
9/6/2016	2:58 PM	17.4	17.41	17.4	17.41	2600
9/6/2016	2:59 PM	17.41	17.41	17.4	17.4	3100
9/6/2016	3:00 PM	17.39	17.41	17.39	17.41	13700
9/6/2016	3:01 PM	17.37	17.39	17.37	17.39	7040
9/6/2016	3:02 PM	17.41	17.41	17.38	17.38	4971
9/6/2016	3:03 PM	17.41	17.41	17.4	17.4	5151
9/6/2016	3:04 PM	17.41	17.41	17.39	17.41	10416
9/6/2016	3:05 PM	17.41	17.44	17.41	17.41	12480
9/6/2016	3:06 PM	17.4	17.4	17.4	17.4	212
9/6/2016	3:07 PM	17.4	17.4	17.4	17.4	100
9/6/2016	3:08 PM	17.4	17.41	17.39	17.39	3200
9/6/2016	3:09 PM	17.41	17.42	17.4	17.4	6200
9/6/2016	3:10 PM	17.42	17.42	17.41	17.41	3320
9/6/2016	3:11 PM	17.42	17.42	17.42	17.42	1800
9/6/2016	3:12 PM	17.43	17.435	17.42	17.42	1000
9/6/2016	3:13 PM	17.44	17.45	17.43	17.43	19430
9/6/2016	3:14 PM	17.43	17.44	17.43	17.43	5900
9/6/2016	3:15 PM	17.45	17.46	17.41	17.43	21771
9/6/2016	3:16 PM	17.43	17.44	17.43	17.44	5000
9/6/2016	3:17 PM	17.44	17.45	17.435	17.435	7564
9/6/2016	3:18 PM	17.425	17.435	17.425	17.435	1000
9/6/2016	3:19 PM	17.41	17.43	17.41	17.43	3800
9/6/2016	3:20 PM	17.41	17.42	17.41	17.42	800
9/6/2016	3:21 PM	17.4	17.4	17.4	17.4	1625
9/6/2016	3:22 PM	17.41	17.42	17.41	17.41	4952
9/6/2016	3:23 PM	17.4	17.4	17.4	17.4	2300
9/6/2016	3:24 PM	17.41	17.41	17.4	17.4	8015
9/6/2016	3:25 PM	17.4	17.415	17.39	17.415	5599
9/6/2016	3:26 PM	17.39	17.41	17.39	17.4	4900
9/6/2016	3:27 PM	17.41	17.41	17.39	17.39	7448
9/6/2016	3:28 PM	17.4	17.41	17.4	17.41	1300
9/6/2016	3:29 PM	17.38	17.39	17.38	17.39	2100
9/6/2016	3:30 PM	17.39	17.39	17.38	17.38	2400
9/6/2016	3:31 PM	17.38	17.39	17.38	17.39	2541
9/6/2016	3:32 PM	17.39	17.41	17.38	17.38	8390
9/6/2016	3:33 PM	17.4	17.4	17.39	17.39	12845
9/6/2016	3:34 PM	17.4	17.41	17.4	17.41	12100
9/6/2016	3:35 PM	17.4	17.42	17.4	17.4	12800
9/6/2016	3:36 PM	17.4	17.4	17.395	17.395	2286
9/6/2016	3:37 PM	17.41	17.41	17.4	17.4	4000
9/6/2016	3:38 PM	17.401	17.41	17.4	17.41	4900
9/6/2016	3:39 PM	17.42	17.42	17.41	17.41	3100
9/6/2016	3:40 PM	17.4	17.41	17.39	17.41	10349
9/6/2016	3:41 PM	17.41	17.41	17.4	17.4	2800
9/6/2016	3:42 PM	17.39	17.41	17.39	17.41	5593
9/6/2016	3:43 PM	17.39	17.4	17.39	17.39	11527
9/6/2016	3:44 PM	17.36	17.38	17.35	17.38	19310
9/6/2016	3:45 PM	17.36	17.37	17.35	17.36	13649
9/6/2016	3:46 PM	17.36	17.37	17.35	17.36	7913
9/6/2016	3:47 PM	17.35	17.36	17.35	17.36	11083
9/6/2016	3:48 PM	17.35	17.355	17.35	17.355	5900
9/6/2016	3:49 PM	17.36	17.37	17.35	17.35	11068
9/6/2016	3:50 PM	17.36	17.37	17.36	17.36	6100
9/6/2016	3:51 PM	17.36	17.365	17.355	17.365	600
9/6/2016	3:52 PM	17.35	17.355	17.35	17.355	3460
9/6/2016	3:53 PM	17.32	17.36	17.31	17.36	20004
9/6/2016	3:54 PM	17.28	17.325	17.28	17.32	15257
9/6/2016	3:55 PM	17.27	17.29	17.26	17.285	14262
9/6/2016	3:56 PM	17.282	17.29	17.265	17.265	17776
9/6/2016	3:57 PM	17.285	17.3	17.28	17.29	8382
9/6/2016	3:58 PM	17.3	17.3	17.29	17.29	17550
9/6/2016	3:59 PM	17.29	17.3	17.28	17.294	38385
9/6/2016	4:00 PM	17.3	17.3	17.285	17.29	41904
9/7/2016	9:31 AM	17.34	17.35	17.29	17.29	32650
9/7/2016	9:32 AM	17.31	17.34	17.31	17.34	7169
9/7/2016	9:33 AM	17.34	17.36	17.3	17.3	13500
9/7/2016	9:34 AM	17.31	17.34	17.3	17.34	32700
9/7/2016	9:35 AM	17.3	17.32	17.28	17.32	17871
9/7/2016	9:36 AM	17.35	17.37	17.28	17.3	28323
9/7/2016	9:37 AM	17.32	17.34	17.29	17.34	14905
9/7/2016	9:38 AM	17.22	17.33	17.22	17.31	22260
9/7/2016	9:39 AM	17.2	17.22	17.16	17.22	23275
9/7/2016	9:40 AM	17.22	17.22	17.17	17.19	8331
9/7/2016	9:41 AM	17.13	17.21	17.12	17.21	17041
9/7/2016	9:42 AM	17.11	17.13	17.09	17.13	24587
9/7/2016	9:43 AM	17.12	17.12	17.11	17.11	16950
9/7/2016	9:44 AM	17.14	17.16	17.12	17.12	5730
9/7/2016	9:45 AM	17.15	17.15	17.13	17.14	5700
9/7/2016	9:46 AM	17.11	17.14	17.1	17.14	26996
9/7/2016	9:47 AM	17.14	17.16	17.12	17.12	11300
9/7/2016	9:48 AM	17.13	17.14	17.12	17.13	5503
9/7/2016	9:49 AM	17.11	17.16	17.11	17.14	13177
9/7/2016	9:50 AM	17.13	17.13	17.1	17.11	19777
9/7/2016	9:51 AM	17.21	17.22	17.14	17.14	40321
9/7/2016	9:52 AM	17.15	17.21	17.15	17.21	15450
9/7/2016	9:53 AM	17.14	17.16	17.13	17.15	16707
9/7/2016	9:54 AM	17.13	17.14	17.12	17.14	8153
9/7/2016	9:55 AM	17.1	17.14	17.1	17.12	18556
9/7/2016	9:56 AM	17.1	17.12	17.09	17.1	10475
9/7/2016	9:57 AM	17.11	17.12	17.11	17.11	4700
9/7/2016	9:58 AM	17.12	17.12	17.11	17.11	1863
9/7/2016	9:59 AM	17.1	17.12	17.08	17.12	10000
9/7/2016	10:00 AM	17.1	17.1	17.08	17.09	6486
9/7/2016	10:01 AM	17.1	17.11	17.065	17.09	13324
9/7/2016	10:02 AM	17.05	17.11	17.05	17.11	17240
9/7/2016	10:03 AM	17.08	17.085	17.035	17.05	42935
9/7/2016	10:04 AM	17.08	17.09	17.05	17.06	13156
9/7/2016	10:05 AM	17.07	17.09	17.06	17.07	16134
9/7/2016	10:06 AM	17.1	17.11	17.08	17.08	24090
9/7/2016	10:07 AM	17.04	17.09	17.04	17.09	10493
9/7/2016	10:08 AM	17.02	17.04	17.015	17.04	19364
9/7/2016	10:09 AM	17.01	17.03	17	17.02	39696
9/7/2016	10:10 AM	17.03	17.11	17.02	17.02	85803
9/7/2016	10:11 AM	17.01	17.04	17.01	17.03	11803
9/7/2016	10:12 AM	17	17.01	17	17	23725
9/7/2016	10:13 AM	17.01	17.03	17	17	8000
9/7/2016	10:14 AM	16.995	17.02	16.99	17.01	6019
9/7/2016	10:15 AM	16.93	16.99	16.915	16.99	99878
9/7/2016	10:16 AM	16.93	17	16.93	16.94	52069
9/7/2016	10:17 AM	16.94	16.95	16.93	16.94	6812
9/7/2016	10:18 AM	17	17.01	16.93	16.93	10325
9/7/2016	10:19 AM	17.01	17.03	17.01	17.01	26856
9/7/2016	10:20 AM	17.03	17.04	17.01	17.01	32596
9/7/2016	10:21 AM	17.03	17.03	17.01	17.01	74018
9/7/2016	10:22 AM	17.03	17.05	17.03	17.03	6925
9/7/2016	10:23 AM	17.01	17.045	17.01	17.04	10509
9/7/2016	10:24 AM	17.01	17.03	17.01	17.01	5290
9/7/2016	10:25 AM	17.01	17.03	17.01	17.02	6527
9/7/2016	10:26 AM	16.995	17.02	16.95	17.01	32402
9/7/2016	10:27 AM	17.01	17.02	16.99	17	26085
9/7/2016	10:28 AM	17.04	17.045	17.01	17.02	17190
9/7/2016	10:29 AM	17.01	17.03	16.99	17.03	8500
9/7/2016	10:30 AM	17.02	17.02	16.99	17.02	5948
9/7/2016	10:31 AM	17	17.02	17	17.01	6941
9/7/2016	10:32 AM	17.03	17.03	17	17	11700
9/7/2016	10:33 AM	17.04	17.05	17.03	17.03	9194
9/7/2016	10:34 AM	17.07	17.07	17.03	17.04	15589
9/7/2016	10:35 AM	17.04	17.08	17.04	17.07	13100
9/7/2016	10:36 AM	17.03	17.05	17.01	17.05	9466
9/7/2016	10:37 AM	17.01	17.03	17.01	17.03	3250
9/7/2016	10:38 AM	17.03	17.04	17.005	17.005	2000
9/7/2016	10:39 AM	17.04	17.04	17.03	17.03	11550
9/7/2016	10:40 AM	17.04	17.04	17.03	17.03	2300
9/7/2016	10:41 AM	17.04	17.05	17.03	17.04	6849
9/7/2016	10:42 AM	17.04	17.05	17.03	17.03	9100
9/7/2016	10:43 AM	17.06	17.06	17.025	17.05	20940
9/7/2016	10:44 AM	17.16	17.17	17.06	17.06	39135
9/7/2016	10:45 AM	17.12	17.16	17.12	17.16	27949
9/7/2016	10:46 AM	17.18	17.19	17.105	17.11	34516
9/7/2016	10:47 AM	17.17	17.18	17.16	17.18	8257
9/7/2016	10:48 AM	17.23	17.26	17.18	17.18	47031
9/7/2016	10:49 AM	17.24	17.26	17.22	17.23	20200
9/7/2016	10:50 AM	17.23	17.24	17.23	17.235	2300
9/7/2016	10:51 AM	17.17	17.23	17.16	17.23	77873
9/7/2016	10:52 AM	17.14	17.19	17.14	17.18	30220
9/7/2016	10:53 AM	17.16	17.16	17.15	17.15	3180
9/7/2016	10:54 AM	17.16	17.17	17.15	17.16	2930
9/7/2016	10:55 AM	17.15	17.16	17.15	17.16	4200
9/7/2016	10:56 AM	17.12	17.15	17.12	17.15	7313
9/7/2016	10:57 AM	17.1	17.12	17.075	17.11	14558
9/7/2016	10:58 AM	17.12	17.12	17.09	17.09	5900
9/7/2016	10:59 AM	17.1	17.13	17.09	17.13	3237
9/7/2016	11:00 AM	17.14	17.14	17.1	17.1	2900
9/7/2016	11:01 AM	17.13	17.14	17.11	17.13	19900
9/7/2016	11:02 AM	17.1	17.13	17.08	17.13	6200
9/7/2016	11:03 AM	17.08	17.09	17.08	17.09	3900
9/7/2016	11:04 AM	17.09	17.09	17.08	17.08	2700
9/7/2016	11:05 AM	17.09	17.1	17.08	17.08	834
9/7/2016	11:06 AM	17.065	17.08	17.053	17.08	15070
9/7/2016	11:07 AM	17.05	17.07	17.03	17.07	10597
9/7/2016	11:08 AM	17.05	17.07	17.03	17.045	10894
9/7/2016	11:09 AM	17.05	17.065	17.05	17.05	1202
9/7/2016	11:10 AM	17.06	17.09	17.045	17.05	75122
9/7/2016	11:11 AM	17.1	17.1	17.05	17.05	8857
9/7/2016	11:12 AM	17.06	17.1	17.06	17.1	5400
9/7/2016	11:13 AM	17.08	17.08	17.06	17.06	12147
9/7/2016	11:14 AM	17.15	17.17	17.085	17.085	33387
9/7/2016	11:15 AM	17.15	17.2	17.14	17.15	18353
9/7/2016	11:16 AM	17.19	17.2	17.14	17.14	13193
9/7/2016	11:17 AM	17.22	17.22	17.19	17.19	5873
9/7/2016	11:18 AM	17.24	17.26	17.21	17.22	29305
9/7/2016	11:19 AM	17.21	17.24	17.205	17.24	58139
9/7/2016	11:20 AM	17.28	17.28	17.205	17.205	68552
9/7/2016	11:21 AM	17.24	17.3	17.23	17.29	23406
9/7/2016	11:22 AM	17.27	17.29	17.24	17.24	19705
9/7/2016	11:23 AM	17.19	17.27	17.19	17.27	10100
9/7/2016	11:24 AM	17.19	17.19	17.17	17.185	2600
9/7/2016	11:25 AM	17.18	17.2	17.18	17.2	9110
9/7/2016	11:26 AM	17.19	17.19	17.18	17.19	5900
9/7/2016	11:27 AM	17.17	17.19	17.17	17.19	8000
9/7/2016	11:28 AM	17.17	17.19	17.14	17.16	16813
9/7/2016	11:29 AM	17.18	17.18	17.155	17.165	9544
9/7/2016	11:30 AM	17.2	17.21	17.19	17.19	2100
9/7/2016	11:31 AM	17.18	17.21	17.16	17.2	13018
9/7/2016	11:32 AM	17.19	17.21	17.17	17.19	12330
9/7/2016	11:33 AM	17.19	17.19	17.17	17.18	8317
9/7/2016	11:34 AM	17.17	17.19	17.16	17.19	2950
9/7/2016	11:35 AM	17.18	17.18	17.17	17.17	5800
9/7/2016	11:36 AM	17.2	17.2	17.18	17.18	600
9/7/2016	11:37 AM	17.17	17.21	17.17	17.2	5109
9/7/2016	11:38 AM	17.13	17.175	17.125	17.17	6675
9/7/2016	11:39 AM	17.17	17.18	17.14	17.14	4900
9/7/2016	11:40 AM	17.18	17.18	17.16	17.16	1500
9/7/2016	11:41 AM	17.16	17.17	17.16	17.17	3475
9/7/2016	11:42 AM	17.16	17.17	17.15	17.16	2647
9/7/2016	11:43 AM	17.18	17.19	17.15	17.16	3980
9/7/2016	11:44 AM	17.19	17.2	17.18	17.18	8700
9/7/2016	11:45 AM	17.22	17.22	17.18	17.19	10345
9/7/2016	11:46 AM	17.21	17.22	17.2	17.22	5386
9/7/2016	11:47 AM	17.25	17.25	17.21	17.21	6049
9/7/2016	11:48 AM	17.2	17.24	17.2	17.24	7689
9/7/2016	11:49 AM	17.21	17.21	17.19	17.19	7542
9/7/2016	11:50 AM	17.22	17.23	17.2	17.21	2900
9/7/2016	11:51 AM	17.19	17.21	17.18	17.21	6000
9/7/2016	11:52 AM	17.19	17.2	17.19	17.2	3256
9/7/2016	11:53 AM	17.18	17.2	17.175	17.2	2700
9/7/2016	11:54 AM	17.2	17.21	17.19	17.19	5489
9/7/2016	11:55 AM	17.21	17.21	17.195	17.2	4400
9/7/2016	11:56 AM	17.18	17.21	17.17	17.21	4700
9/7/2016	11:57 AM	17.19	17.19	17.18	17.19	900
9/7/2016	11:58 AM	17.16	17.19	17.16	17.19	3300
9/7/2016	11:59 AM	17.14	17.16	17.135	17.16	3000
9/7/2016	12:00 PM	17.11	17.12	17.11	17.12	4350
9/7/2016	12:01 PM	17.1	17.14	17.1	17.11	7609
9/7/2016	12:02 PM	17.12	17.13	17.1	17.1	2700
9/7/2016	12:03 PM	17.13	17.13	17.115	17.12	5550
9/7/2016	12:04 PM	17.14	17.14	17.13	17.13	2700
9/7/2016	12:05 PM	17.18	17.19	17.13	17.14	16110
9/7/2016	12:06 PM	17.14	17.18	17.11	17.18	16000
9/7/2016	12:07 PM	17.15	17.17	17.15	17.15	2344
9/7/2016	12:08 PM	17.17	17.17	17.15	17.15	7380
9/7/2016	12:09 PM	17.19	17.19	17.16	17.16	5330
9/7/2016	12:10 PM	17.17	17.205	17.17	17.19	6100
9/7/2016	12:11 PM	17.2	17.21	17.16	17.16	5075
9/7/2016	12:12 PM	17.2	17.2	17.19	17.19	900
9/7/2016	12:13 PM	17.22	17.23	17.21	17.22	10750
9/7/2016	12:14 PM	17.21	17.22	17.21	17.22	3700
9/7/2016	12:15 PM	17.2	17.21	17.2	17.21	1100
9/7/2016	12:16 PM	17.2	17.205	17.19	17.2	2300
9/7/2016	12:17 PM	17.21	17.21	17.2	17.2	17056
9/7/2016	12:18 PM	17.2	17.22	17.2	17.21	2550
9/7/2016	12:19 PM	17.225	17.23	17.19	17.195	12019
9/7/2016	12:20 PM	17.29	17.29	17.22	17.22	13305
9/7/2016	12:21 PM	17.31	17.33	17.29	17.29	10955
9/7/2016	12:22 PM	17.29	17.315	17.28	17.31	23507
9/7/2016	12:23 PM	17.27	17.29	17.25	17.29	19353
9/7/2016	12:24 PM	17.29	17.31	17.28	17.28	10307
9/7/2016	12:25 PM	17.31	17.31	17.26	17.29	8900
9/7/2016	12:26 PM	17.4	17.41	17.32	17.32	40300
9/7/2016	12:27 PM	17.36	17.4	17.34	17.4	14057
9/7/2016	12:28 PM	17.36	17.39	17.35	17.36	13720
9/7/2016	12:29 PM	17.3	17.35	17.3	17.35	14939
9/7/2016	12:30 PM	17.32	17.33	17.3	17.3	6854
9/7/2016	12:31 PM	17.34	17.345	17.31	17.32	8484
9/7/2016	12:32 PM	17.33	17.34	17.32	17.33	9341
9/7/2016	12:33 PM	17.34	17.34	17.325	17.33	2150
9/7/2016	12:34 PM	17.32	17.34	17.32	17.34	5400
9/7/2016	12:35 PM	17.31	17.32	17.31	17.32	800
9/7/2016	12:36 PM	17.33	17.34	17.32	17.32	6172
9/7/2016	12:37 PM	17.33	17.33	17.33	17.33	2400
9/7/2016	12:38 PM	17.31	17.335	17.31	17.335	5075
9/7/2016	12:39 PM	17.22	17.3	17.22	17.3	15000
9/7/2016	12:40 PM	17.21	17.225	17.21	17.21	11520
9/7/2016	12:41 PM	17.22	17.22	17.21	17.21	600
9/7/2016	12:42 PM	17.22	17.22	17.22	17.22	800
9/7/2016	12:43 PM	17.19	17.21	17.19	17.21	2400
9/7/2016	12:44 PM	17.18	17.21	17.16	17.21	5798
9/7/2016	12:45 PM	17.14	17.2	17.135	17.19	9690
9/7/2016	12:46 PM	17.14	17.16	17.14	17.14	9371
9/7/2016	12:47 PM	17.17	17.17	17.12	17.14	6190
9/7/2016	12:48 PM	17.18	17.185	17.17	17.17	700
9/7/2016	12:49 PM	17.18	17.18	17.18	17.18	700
9/7/2016	12:50 PM	17.2	17.2	17.19	17.19	1450
9/7/2016	12:51 PM	17.2	17.21	17.19	17.21	2244
9/7/2016	12:52 PM	17.22	17.22	17.21	17.21	3960
9/7/2016	12:53 PM	17.2	17.22	17.2	17.22	5136
9/7/2016	12:54 PM	17.21	17.21	17.2	17.2	7214
9/7/2016	12:55 PM	17.2	17.22	17.2	17.22	1700
9/7/2016	12:56 PM	17.21	17.21	17.2	17.2	900
9/7/2016	12:57 PM	17.21	17.22	17.2	17.22	2700
9/7/2016	12:58 PM	17.21	17.21	17.2	17.2	2100
9/7/2016	12:59 PM	17.2	17.22	17.2	17.21	1400
9/7/2016	1:00 PM	17.2	17.22	17.2	17.2	3900
9/7/2016	1:01 PM	17.21	17.21	17.18	17.19	1700
9/7/2016	1:02 PM	17.21	17.22	17.21	17.21	2000
9/7/2016	1:03 PM	17.2	17.21	17.18	17.21	2431
9/7/2016	1:04 PM	17.19	17.19	17.18	17.19	1300
9/7/2016	1:05 PM	17.17	17.19	17.17	17.18	2000
9/7/2016	1:06 PM	17.15	17.17	17.15	17.165	3700
9/7/2016	1:07 PM	17.14	17.15	17.12	17.15	12790
9/7/2016	1:08 PM	17.15	17.16	17.14	17.14	1800
9/7/2016	1:09 PM	17.15	17.15	17.14	17.15	1304
9/7/2016	1:10 PM	17.16	17.19	17.15	17.15	8800
9/7/2016	1:11 PM	17.16	17.16	17.135	17.16	14644
9/7/2016	1:12 PM	17.15	17.15	17.14	17.14	2506
9/7/2016	1:13 PM	17.17	17.19	17.16	17.16	4500
9/7/2016	1:14 PM	17.19	17.19	17.18	17.18	3500
9/7/2016	1:15 PM	17.17	17.19	17.17	17.19	1500
9/7/2016	1:16 PM	17.18	17.18	17.16	17.17	1000
9/7/2016	1:17 PM	17.17	17.18	17.17	17.18	800
9/7/2016	1:18 PM	17.17	17.18	17.17	17.17	901
9/7/2016	1:19 PM	17.16	17.17	17.16	17.17	1390
9/7/2016	1:20 PM	17.14	17.15	17.115	17.15	5722
9/7/2016	1:21 PM	17.13	17.14	17.12	17.14	5100
9/7/2016	1:22 PM	17.15	17.16	17.13	17.13	2962
9/7/2016	1:23 PM	17.19	17.19	17.16	17.16	3890
9/7/2016	1:24 PM	17.18	17.19	17.16	17.19	1100
9/7/2016	1:25 PM	17.17	17.18	17.17	17.18	1800
9/7/2016	1:26 PM	17.17	17.17	17.16	17.17	2400
9/7/2016	1:27 PM	17.18	17.19	17.17	17.17	3000
9/7/2016	1:28 PM	17.18	17.195	17.18	17.18	1604
9/7/2016	1:29 PM	17.17	17.19	17.17	17.19	2090
9/7/2016	1:30 PM	17.17	17.18	17.17	17.17	2400
9/7/2016	1:31 PM	17.15	17.16	17.15	17.15	4000
9/7/2016	1:32 PM	17.13	17.14	17.12	17.14	3300
9/7/2016	1:33 PM	17.08	17.12	17.075	17.12	12421
9/7/2016	1:34 PM	17.09	17.09	17.09	17.09	2600
9/7/2016	1:35 PM	17.12	17.12	17.08	17.08	7379
9/7/2016	1:36 PM	17.13	17.14	17.12	17.12	3010
9/7/2016	1:37 PM	17.11	17.13	17.11	17.13	1000
9/7/2016	1:38 PM	17.11	17.13	17.1	17.1	2300
9/7/2016	1:39 PM	17.08	17.11	17.08	17.11	3800
9/7/2016	1:40 PM	17.09	17.09	17.09	17.09	2500
9/7/2016	1:41 PM	17.07	17.09	17.07	17.09	3310
9/7/2016	1:42 PM	17.09	17.09	17.08	17.08	900
9/7/2016	1:43 PM	17.07	17.09	17.07	17.09	4498
9/7/2016	1:44 PM	17.04	17.07	17.035	17.07	20710
9/7/2016	1:45 PM	17	17.04	17	17.04	20632
9/7/2016	1:46 PM	17	17.025	16.99	16.99	8900
9/7/2016	1:47 PM	17	17.01	17	17.01	4472
9/7/2016	1:48 PM	17.02	17.02	17	17	1900
9/7/2016	1:49 PM	17.04	17.04	17.02	17.02	3510
9/7/2016	1:50 PM	17.07	17.07	17.05	17.05	1200
9/7/2016	1:51 PM	17.07	17.08	17.05	17.06	4392
9/7/2016	1:52 PM	17.07	17.07	17.07	17.07	1000
9/7/2016	1:53 PM	17.085	17.09	17.07	17.07	6900
9/7/2016	1:54 PM	17.07	17.08	17.06	17.08	2500
9/7/2016	1:55 PM	17.06	17.07	17.05	17.07	4630
9/7/2016	1:56 PM	17.07	17.07	17.06	17.06	2845
9/7/2016	1:57 PM	17.08	17.08	17.06	17.065	11232
9/7/2016	1:58 PM	17.09	17.1	17.08	17.08	7800
9/7/2016	1:59 PM	17.11	17.12	17.085	17.085	17201
9/7/2016	2:00 PM	17.12	17.12	17.12	17.12	1351
9/7/2016	2:01 PM	17.11	17.12	17.11	17.12	1900
9/7/2016	2:02 PM	17.1	17.11	17.1	17.11	3471
9/7/2016	2:03 PM	17.09	17.11	17.08	17.11	3457
9/7/2016	2:04 PM	17.07	17.09	17.07	17.09	7000
9/7/2016	2:05 PM	17.08	17.1	17.07	17.07	2200
9/7/2016	2:06 PM	17.05	17.07	17.04	17.07	13403
9/7/2016	2:07 PM	17.06	17.07	17.03	17.04	3736
9/7/2016	2:08 PM	17.08	17.09	17.06	17.06	7200
9/7/2016	2:09 PM	17.05	17.08	17.05	17.08	1800
9/7/2016	2:10 PM	17.06	17.06	17.045	17.05	4100
9/7/2016	2:11 PM	17.03	17.07	17.03	17.07	13490
9/7/2016	2:12 PM	16.96	17.03	16.95	17.03	21711
9/7/2016	2:13 PM	16.96	16.96	16.955	16.96	3445
9/7/2016	2:14 PM	16.94	16.96	16.94	16.96	6475
9/7/2016	2:15 PM	16.9	16.94	16.88	16.94	36423
9/7/2016	2:16 PM	16.9	16.9	16.89	16.895	4720
9/7/2016	2:17 PM	16.92	16.92	16.905	16.91	5647
9/7/2016	2:18 PM	16.91	16.93	16.91	16.92	2781
9/7/2016	2:19 PM	16.91	16.91	16.9	16.91	500
9/7/2016	2:20 PM	16.9	16.91	16.9	16.91	14010
9/7/2016	2:21 PM	16.89	16.9	16.88	16.895	4985
9/7/2016	2:22 PM	16.895	16.9	16.89	16.9	7400
9/7/2016	2:23 PM	16.89	16.9	16.89	16.9	14983
9/7/2016	2:24 PM	16.87	16.89	16.87	16.89	16808
9/7/2016	2:25 PM	16.87	16.87	16.85	16.86	5477
9/7/2016	2:26 PM	16.87	16.875	16.86	16.875	1190
9/7/2016	2:27 PM	16.88	16.88	16.865	16.87	4390
9/7/2016	2:28 PM	16.88	16.89	16.87	16.885	8717
9/7/2016	2:29 PM	16.87	16.88	16.87	16.88	1900
9/7/2016	2:30 PM	16.89	16.89	16.87	16.88	6100
9/7/2016	2:31 PM	16.88	16.88	16.87	16.88	4257
9/7/2016	2:32 PM	16.89	16.9	16.89	16.89	4900
9/7/2016	2:33 PM	16.91	16.94	16.89	16.89	45734
9/7/2016	2:34 PM	16.91	16.93	16.9	16.91	22724
9/7/2016	2:35 PM	16.935	16.935	16.92	16.92	4400
9/7/2016	2:36 PM	16.89	16.93	16.89	16.93	17500
9/7/2016	2:37 PM	16.95	16.95	16.9	16.9	18801
9/7/2016	2:38 PM	16.95	16.96	16.93	16.95	6200
9/7/2016	2:39 PM	16.92	16.93	16.88	16.93	7173
9/7/2016	2:40 PM	16.92	16.92	16.91	16.91	5531
9/7/2016	2:41 PM	16.88	16.93	16.875	16.93	12500
9/7/2016	2:42 PM	16.88	16.89	16.875	16.88	5000
9/7/2016	2:43 PM	16.88	16.88	16.87	16.87	1625
9/7/2016	2:44 PM	16.88	16.88	16.88	16.88	4000
9/7/2016	2:45 PM	16.89	16.89	16.87	16.87	2500
9/7/2016	2:46 PM	16.85	16.88	16.84	16.88	9072
9/7/2016	2:47 PM	16.86	16.86	16.85	16.85	2000
9/7/2016	2:48 PM	16.86	16.86	16.85	16.85	2000
9/7/2016	2:49 PM	16.85	16.87	16.85	16.86	7847
9/7/2016	2:50 PM	16.82	16.85	16.81	16.85	24398
9/7/2016	2:51 PM	16.82	16.82	16.82	16.82	3292
9/7/2016	2:52 PM	16.79	16.81	16.79	16.81	30352
9/7/2016	2:53 PM	16.81	16.81	16.79	16.79	24600
9/7/2016	2:54 PM	16.81	16.81	16.81	16.81	3800
9/7/2016	2:55 PM	16.84	16.84	16.82	16.82	7350
9/7/2016	2:56 PM	16.83	16.83	16.82	16.82	4500
9/7/2016	2:57 PM	16.83	16.83	16.81	16.82	3624
9/7/2016	2:58 PM	16.85	16.85	16.84	16.84	5554
9/7/2016	2:59 PM	16.84	16.85	16.84	16.84	6358
9/7/2016	3:00 PM	16.84	16.84	16.84	16.84	19145
9/7/2016	3:01 PM	16.83	16.83	16.825	16.83	1400
9/7/2016	3:02 PM	16.83	16.84	16.83	16.83	4085
9/7/2016	3:03 PM	16.83	16.83	16.83	16.83	300
9/7/2016	3:04 PM	16.83	16.83	16.81	16.81	3068
9/7/2016	3:05 PM	16.81	16.82	16.81	16.82	4056
9/7/2016	3:06 PM	16.82	16.82	16.82	16.82	5422
9/7/2016	3:07 PM	16.81	16.82	16.81	16.82	5261
9/7/2016	3:08 PM	16.825	16.825	16.805	16.805	1800
9/7/2016	3:09 PM	16.82	16.83	16.82	16.83	7700
9/7/2016	3:10 PM	16.83	16.83	16.82	16.82	4600
9/7/2016	3:11 PM	16.83	16.84	16.82	16.82	2940
9/7/2016	3:12 PM	16.83	16.83	16.83	16.83	600
9/7/2016	3:13 PM	16.82	16.83	16.82	16.83	2300
9/7/2016	3:14 PM	16.82	16.82	16.82	16.82	5200
9/7/2016	3:15 PM	16.8	16.81	16.8	16.81	2053
9/7/2016	3:16 PM	16.8	16.81	16.79	16.795	5100
9/7/2016	3:17 PM	16.81	16.815	16.81	16.81	4194
9/7/2016	3:18 PM	16.79	16.8	16.78	16.8	5650
9/7/2016	3:19 PM	16.8	16.805	16.79	16.79	7057
9/7/2016	3:20 PM	16.78	16.79	16.78	16.79	7401
9/7/2016	3:21 PM	16.79	16.79	16.78	16.78	1200
9/7/2016	3:22 PM	16.8	16.8	16.79	16.79	1700
9/7/2016	3:23 PM	16.81	16.81	16.795	16.795	5900
9/7/2016	3:24 PM	16.78	16.8	16.78	16.8	3701
9/7/2016	3:25 PM	16.78	16.79	16.77	16.78	16685
9/7/2016	3:26 PM	16.79	16.79	16.78	16.785	5100
9/7/2016	3:27 PM	16.78	16.79	16.78	16.79	4259
9/7/2016	3:28 PM	16.79	16.79	16.78	16.79	5523
9/7/2016	3:29 PM	16.8	16.8	16.79	16.79	2270
9/7/2016	3:30 PM	16.81	16.81	16.8	16.8	12588
9/7/2016	3:31 PM	16.8	16.81	16.8	16.81	4566
9/7/2016	3:32 PM	16.81	16.81	16.81	16.81	3100
9/7/2016	3:33 PM	16.78	16.8	16.771	16.8	17530
9/7/2016	3:34 PM	16.79	16.8	16.78	16.79	3155
9/7/2016	3:35 PM	16.78	16.79	16.78	16.79	2400
9/7/2016	3:36 PM	16.79	16.79	16.78	16.79	2900
9/7/2016	3:37 PM	16.78	16.79	16.78	16.79	754
9/7/2016	3:38 PM	16.79	16.79	16.79	16.79	1361
9/7/2016	3:39 PM	16.81	16.81	16.78	16.79	12045
9/7/2016	3:40 PM	16.85	16.87	16.81	16.81	20290
9/7/2016	3:41 PM	16.855	16.86	16.85	16.85	9450
9/7/2016	3:42 PM	16.865	16.87	16.85	16.85	4500
9/7/2016	3:43 PM	16.86	16.875	16.86	16.875	6176
9/7/2016	3:44 PM	16.87	16.885	16.86	16.86	12904
9/7/2016	3:45 PM	16.88	16.88	16.855	16.86	12252
9/7/2016	3:46 PM	16.88	16.89	16.88	16.88	3700
9/7/2016	3:47 PM	16.87	16.88	16.87	16.88	2100
9/7/2016	3:48 PM	16.87	16.89	16.86	16.86	12840
9/7/2016	3:49 PM	16.87	16.89	16.87	16.88	1800
9/7/2016	3:50 PM	16.87	16.87	16.87	16.87	100
9/7/2016	3:51 PM	16.87	16.87	16.87	16.87	6826
9/7/2016	3:52 PM	16.86	16.87	16.86	16.865	8400
9/7/2016	3:53 PM	16.845	16.86	16.845	16.86	8800
9/7/2016	3:54 PM	16.845	16.85	16.84	16.84	3900
9/7/2016	3:55 PM	16.84	16.85	16.83	16.85	4594
9/7/2016	3:56 PM	16.835	16.85	16.835	16.84	14857
9/7/2016	3:57 PM	16.84	16.84	16.83	16.835	6144
9/7/2016	3:58 PM	16.83	16.845	16.83	16.84	12052
9/7/2016	3:59 PM	16.835	16.84	16.825	16.84	16756
9/7/2016	4:00 PM	16.8	16.84	16.8	16.835	85285
9/8/2016	9:31 AM	16.99	16.99	16.87	16.87	33940
9/8/2016	9:32 AM	16.95	17.01	16.93	16.99	28568
9/8/2016	9:33 AM	16.95	17	16.93	16.93	26466
9/8/2016	9:34 AM	16.96	17.02	16.95	16.96	45916
9/8/2016	9:35 AM	16.92	17.04	16.915	16.96	40010
9/8/2016	9:36 AM	17.03	17.05	16.93	16.93	42594
9/8/2016	9:37 AM	17.1	17.1	17.03	17.03	28722
9/8/2016	9:38 AM	17.05	17.09	17.02	17.09	26223
9/8/2016	9:39 AM	17.09	17.1	17.05	17.05	22825
9/8/2016	9:40 AM	17.18	17.18	17.09	17.09	57842
9/8/2016	9:41 AM	17.17	17.23	17.14	17.19	43105
9/8/2016	9:42 AM	17.16	17.19	17.15	17.18	19013
9/8/2016	9:43 AM	17.11	17.21	17.1	17.16	50455
9/8/2016	9:44 AM	17.11	17.15	17.09	17.12	30093
9/8/2016	9:45 AM	17.07	17.12	17.06	17.12	26046
9/8/2016	9:46 AM	17.07	17.11	17.07	17.07	9300
9/8/2016	9:47 AM	17.06	17.11	17.06	17.07	13738
9/8/2016	9:48 AM	17.07	17.08	17.06	17.06	20441
9/8/2016	9:49 AM	17.08	17.11	17.06	17.08	17579
9/8/2016	9:50 AM	17.09	17.09	17.05	17.07	18678
9/8/2016	9:51 AM	17.19	17.195	17.09	17.09	29809
9/8/2016	9:52 AM	17.21	17.24	17.2	17.2	52895
9/8/2016	9:53 AM	17.16	17.22	17.11	17.21	24934
9/8/2016	9:54 AM	17.15	17.16	17.13	17.14	14496
9/8/2016	9:55 AM	17.17	17.17	17.14	17.16	23722
9/8/2016	9:56 AM	17.16	17.17	17.15	17.17	7426
9/8/2016	9:57 AM	17.15	17.17	17.15	17.17	10826
9/8/2016	9:58 AM	17.2	17.2	17.14	17.15	13710
9/8/2016	9:59 AM	17.18	17.2	17.165	17.2	16682
9/8/2016	10:00 AM	17.2	17.2	17.13	17.18	32571
9/8/2016	10:01 AM	17.22	17.23	17.19	17.205	24110
9/8/2016	10:02 AM	17.22	17.255	17.21	17.23	12319
9/8/2016	10:03 AM	17.17	17.23	17.17	17.23	15590
9/8/2016	10:04 AM	17.15	17.18	17.13	17.17	29026
9/8/2016	10:05 AM	17.13	17.175	17.12	17.15	6900
9/8/2016	10:06 AM	17.15	17.17	17.13	17.135	55154
9/8/2016	10:07 AM	17.17	17.19	17.15	17.15	6250
9/8/2016	10:08 AM	17.179	17.179	17.13	17.17	15014
9/8/2016	10:09 AM	17.18	17.2	17.165	17.18	7000
9/8/2016	10:10 AM	17.19	17.2	17.18	17.18	4755
9/8/2016	10:11 AM	17.32	17.32	17.2	17.2	47502
9/8/2016	10:12 AM	17.27	17.325	17.27	17.32	19882
9/8/2016	10:13 AM	17.2	17.29	17.19	17.28	19725
9/8/2016	10:14 AM	17.18	17.21	17.17	17.21	14800
9/8/2016	10:15 AM	17.16	17.18	17.155	17.18	13800
9/8/2016	10:16 AM	17.14	17.19	17.125	17.17	19960
9/8/2016	10:17 AM	17.09	17.17	17.09	17.14	15971
9/8/2016	10:18 AM	17.08	17.13	17.06	17.125	42845
9/8/2016	10:19 AM	17.12	17.12	17.08	17.08	11690
9/8/2016	10:20 AM	17.09	17.125	17.09	17.115	14085
9/8/2016	10:21 AM	17.09	17.09	17.07	17.08	3500
9/8/2016	10:22 AM	17.17	17.18	17.1	17.1	14307
9/8/2016	10:23 AM	17.15	17.17	17.15	17.17	2568
9/8/2016	10:24 AM	17.12	17.14	17.09	17.14	15985
9/8/2016	10:25 AM	17.19	17.19	17.11	17.13	7905
9/8/2016	10:26 AM	17.19	17.2	17.18	17.19	6424
9/8/2016	10:27 AM	17.25	17.27	17.17	17.19	41584
9/8/2016	10:28 AM	17.29	17.29	17.23	17.24	15063
9/8/2016	10:29 AM	17.27	17.29	17.25	17.28	20140
9/8/2016	10:30 AM	17.28	17.3	17.25	17.27	25103
9/8/2016	10:31 AM	17.25	17.3	17.22	17.29	28672
9/8/2016	10:32 AM	17.3	17.315	17.25	17.25	46637
9/8/2016	10:33 AM	17.335	17.36	17.29	17.31	31066
9/8/2016	10:34 AM	17.32	17.34	17.28	17.335	36778
9/8/2016	10:35 AM	17.23	17.36	17.23	17.32	12920
9/8/2016	10:36 AM	17.07	17.24	17.055	17.23	40755
9/8/2016	10:37 AM	17.071	17.075	17.03	17.07	19553
9/8/2016	10:38 AM	17.07	17.08	17.065	17.07	17449
9/8/2016	10:39 AM	17.07	17.08	17.06	17.06	6097
9/8/2016	10:40 AM	17.06	17.08	17.05	17.08	7290
9/8/2016	10:41 AM	17.11	17.11	17.06	17.06	10750
9/8/2016	10:42 AM	17.18	17.19	17.1	17.11	16478
9/8/2016	10:43 AM	17.17	17.18	17.16	17.18	3210
9/8/2016	10:44 AM	17.17	17.175	17.16	17.16	1300
9/8/2016	10:45 AM	17.16	17.18	17.16	17.16	16300
9/8/2016	10:46 AM	17.18	17.19	17.17	17.17	9760
9/8/2016	10:47 AM	17.17	17.17	17.14	17.17	4500
9/8/2016	10:48 AM	17.15	17.19	17.14	17.17	10200
9/8/2016	10:49 AM	17.15	17.15	17.13	17.15	9000
9/8/2016	10:50 AM	17.15	17.17	17.15	17.16	5800
9/8/2016	10:51 AM	17.18	17.18	17.17	17.17	7800
9/8/2016	10:52 AM	17.13	17.17	17.13	17.17	8353
9/8/2016	10:53 AM	17.15	17.15	17.1	17.12	5738
9/8/2016	10:54 AM	17.17	17.17	17.14	17.16	5100
9/8/2016	10:55 AM	17.13	17.19	17.12	17.17	17542
9/8/2016	10:56 AM	17.13	17.13	17.11	17.13	20130
9/8/2016	10:57 AM	17.15	17.16	17.14	17.14	7811
9/8/2016	10:58 AM	17.12	17.15	17.1	17.15	10800
9/8/2016	10:59 AM	17.13	17.13	17.12	17.13	1946
9/8/2016	11:00 AM	17.07	17.14	17.07	17.14	20910
9/8/2016	11:01 AM	17.05	17.08	16.99	17.08	77923
9/8/2016	11:02 AM	17.09	17.1	17	17.05	24001
9/8/2016	11:03 AM	17.13	17.13	17.05	17.08	29429
9/8/2016	11:04 AM	17.09	17.135	17.09	17.12	20440
9/8/2016	11:05 AM	17.08	17.12	17.05	17.1	28391
9/8/2016	11:06 AM	17.03	17.08	17.03	17.08	7600
9/8/2016	11:07 AM	17.05	17.05	17	17.02	30180
9/8/2016	11:08 AM	17.02	17.08	17.02	17.05	26290
9/8/2016	11:09 AM	17.04	17.075	17.03	17.03	19990
9/8/2016	11:10 AM	17	17.04	17	17.035	25569
9/8/2016	11:11 AM	16.99	17	16.98	17	11610
9/8/2016	11:12 AM	16.95	17.005	16.93	17	30921
9/8/2016	11:13 AM	16.94	16.97	16.935	16.945	16836
9/8/2016	11:14 AM	16.94	16.95	16.93	16.93	7420
9/8/2016	11:15 AM	16.93	16.95	16.9	16.94	30011
9/8/2016	11:16 AM	16.92	16.92	16.9	16.92	14647
9/8/2016	11:17 AM	16.95	16.96	16.92	16.92	12700
9/8/2016	11:18 AM	16.97	16.97	16.94	16.94	13190
9/8/2016	11:19 AM	16.98	16.98	16.98	16.98	4600
9/8/2016	11:20 AM	17.02	17.03	16.985	16.985	55713
9/8/2016	11:21 AM	17.01	17.02	16.995	17.01	9295
9/8/2016	11:22 AM	17.01	17.02	16.99	17.02	3800
9/8/2016	11:23 AM	17	17.01	16.99	17.01	7000
9/8/2016	11:24 AM	17.01	17.01	17	17.01	3303
9/8/2016	11:25 AM	16.99	17.01	16.99	17	6050
9/8/2016	11:26 AM	16.96	16.99	16.95	16.99	7450
9/8/2016	11:27 AM	16.95	16.98	16.92	16.97	16040
9/8/2016	11:28 AM	16.95	16.975	16.93	16.95	24208
9/8/2016	11:29 AM	16.96	16.97	16.95	16.95	10670
9/8/2016	11:30 AM	16.95	16.99	16.95	16.96	8238
9/8/2016	11:31 AM	16.97	16.97	16.92	16.94	8055
9/8/2016	11:32 AM	16.96	16.98	16.95	16.98	7500
9/8/2016	11:33 AM	16.96	16.965	16.94	16.95	7586
9/8/2016	11:34 AM	16.96	16.99	16.945	16.95	11100
9/8/2016	11:35 AM	16.94	16.97	16.94	16.96	9915
9/8/2016	11:36 AM	16.99	17.01	16.93	16.93	5990
9/8/2016	11:37 AM	16.985	16.985	16.97	16.98	4765
9/8/2016	11:38 AM	17.03	17.03	16.99	16.99	10500
9/8/2016	11:39 AM	17.04	17.04	17.01	17.02	29804
9/8/2016	11:40 AM	17.05	17.09	17.04	17.04	13655
9/8/2016	11:41 AM	17.04	17.07	17.035	17.04	12890
9/8/2016	11:42 AM	17.04	17.05	17.03	17.04	26167
9/8/2016	11:43 AM	17.03	17.05	17.03	17.05	9561
9/8/2016	11:44 AM	17.04	17.06	17.01	17.02	10990
9/8/2016	11:45 AM	17.04	17.05	17.03	17.04	3605
9/8/2016	11:46 AM	17.05	17.05	17.03	17.05	6284
9/8/2016	11:47 AM	17.05	17.05	16.98	17	20465
9/8/2016	11:48 AM	17.04	17.04	17.03	17.04	700
9/8/2016	11:49 AM	17	17.03	17	17.03	9720
9/8/2016	11:50 AM	16.93	17	16.93	17	14250
9/8/2016	11:51 AM	16.91	16.95	16.91	16.94	6898
9/8/2016	11:52 AM	16.91	16.91	16.88	16.91	19598
9/8/2016	11:53 AM	16.94	16.96	16.92	16.92	8937
9/8/2016	11:54 AM	16.95	16.95	16.93	16.94	11686
9/8/2016	11:55 AM	16.94	16.99	16.93	16.955	18951
9/8/2016	11:56 AM	16.95	16.95	16.93	16.94	3493
9/8/2016	11:57 AM	16.94	16.95	16.92	16.95	5700
9/8/2016	11:58 AM	16.94	16.95	16.94	16.94	2700
9/8/2016	11:59 AM	16.95	16.95	16.94	16.95	13900
9/8/2016	12:00 PM	16.94	16.96	16.94	16.94	3300
9/8/2016	12:01 PM	16.94	16.94	16.93	16.94	2227
9/8/2016	12:02 PM	16.96	16.97	16.94	16.94	2685
9/8/2016	12:03 PM	16.96	16.97	16.95	16.96	3300
9/8/2016	12:04 PM	16.96	16.97	16.96	16.96	3696
9/8/2016	12:05 PM	17.01	17.03	16.95	16.96	8200
9/8/2016	12:06 PM	17.03	17.04	17.01	17.01	17139
9/8/2016	12:07 PM	17	17.07	17	17.03	12059
9/8/2016	12:08 PM	17.01	17.01	17	17	1830
9/8/2016	12:09 PM	17.05	17.05	17.01	17.01	7031
9/8/2016	12:10 PM	17.06	17.06	17.02	17.02	9590
9/8/2016	12:11 PM	17.08	17.08	17.05	17.05	9098
9/8/2016	12:12 PM	17.09	17.1	17.07	17.08	7128
9/8/2016	12:13 PM	17.11	17.14	17.08	17.09	25410
9/8/2016	12:14 PM	17.11	17.12	17.11	17.11	2200
9/8/2016	12:15 PM	17.1	17.12	17.08	17.11	13300
9/8/2016	12:16 PM	17.07	17.1	17.07	17.1	1300
9/8/2016	12:17 PM	17.1	17.1	17.07	17.07	4086
9/8/2016	12:18 PM	17.08	17.1	17.07	17.1	2800
9/8/2016	12:19 PM	17.06	17.08	17.06	17.08	5378
9/8/2016	12:20 PM	17.08	17.08	17.06	17.06	1690
9/8/2016	12:21 PM	17.08	17.09	17.07	17.09	4170
9/8/2016	12:22 PM	17.08	17.09	17.07	17.08	5100
9/8/2016	12:23 PM	17.09	17.1	17.08	17.08	1900
9/8/2016	12:24 PM	17.06	17.1	17.06	17.1	9773
9/8/2016	12:25 PM	17.01	17.065	17	17.065	11500
9/8/2016	12:26 PM	17	17	16.98	17	5231
9/8/2016	12:27 PM	16.99	17.01	16.99	17	5200
9/8/2016	12:28 PM	16.99	16.99	16.97	16.98	3285
9/8/2016	12:29 PM	17.07	17.08	16.98	16.98	25135
9/8/2016	12:30 PM	17.08	17.1	17.07	17.07	21106
9/8/2016	12:31 PM	17.15	17.15	17.09	17.09	24788
9/8/2016	12:32 PM	17.15	17.175	17.13	17.16	25733
9/8/2016	12:33 PM	17.13	17.18	17.13	17.16	10200
9/8/2016	12:34 PM	17.12	17.14	17.11	17.12	4598
9/8/2016	12:35 PM	17.1	17.12	17.09	17.12	5939
9/8/2016	12:36 PM	17.13	17.13	17.1	17.1	4700
9/8/2016	12:37 PM	17.09	17.14	17.08	17.14	10380
9/8/2016	12:38 PM	17.09	17.1	17.05	17.09	11025
9/8/2016	12:39 PM	17.09	17.09	17.08	17.09	3100
9/8/2016	12:40 PM	17.07	17.08	17.06	17.08	2300
9/8/2016	12:41 PM	17.1	17.1	17.05	17.06	5402
9/8/2016	12:42 PM	17.09	17.11	17.085	17.11	2200
9/8/2016	12:43 PM	17.07	17.09	17.06	17.09	3840
9/8/2016	12:44 PM	17.07	17.08	17.05	17.06	3500
9/8/2016	12:45 PM	17.06	17.09	17.06	17.07	5000
9/8/2016	12:46 PM	17.07	17.09	17.05	17.05	15490
9/8/2016	12:47 PM	17.09	17.09	17.08	17.08	2200
9/8/2016	12:48 PM	17.08	17.12	17.07	17.1	12480
9/8/2016	12:49 PM	17.07	17.09	17.06	17.09	2500
9/8/2016	12:50 PM	17.08	17.09	17.07	17.08	1500
9/8/2016	12:51 PM	17.1	17.11	17.09	17.09	2100
9/8/2016	12:52 PM	17.11	17.12	17.1	17.1	2760
9/8/2016	12:53 PM	17.09	17.12	17.09	17.11	2042
9/8/2016	12:54 PM	17.07	17.105	17.06	17.075	13051
9/8/2016	12:55 PM	17.05	17.07	17.05	17.07	3400
9/8/2016	12:56 PM	17.03	17.05	17.03	17.04	12286
9/8/2016	12:57 PM	17.03	17.035	17.03	17.035	1200
9/8/2016	12:58 PM	17.03	17.04	17.03	17.04	6100
9/8/2016	12:59 PM	17.05	17.06	17.04	17.04	2725
9/8/2016	1:00 PM	17.05	17.05	17.04	17.05	20500
9/8/2016	1:01 PM	17.07	17.07	17.05	17.06	8090
9/8/2016	1:02 PM	17.07	17.07	17.05	17.07	1752
9/8/2016	1:03 PM	17.09	17.1	17.07	17.08	16560
9/8/2016	1:04 PM	17.08	17.09	17.07	17.09	3641
9/8/2016	1:05 PM	17.08	17.09	17.08	17.08	4600
9/8/2016	1:06 PM	17.07	17.09	17.07	17.08	2598
9/8/2016	1:07 PM	17.07	17.07	17.07	17.07	14777
9/8/2016	1:08 PM	17.08	17.08	17.08	17.08	2500
9/8/2016	1:09 PM	17.06	17.07	17.06	17.07	1778
9/8/2016	1:10 PM	17.07	17.07	17.04	17.05	3035
9/8/2016	1:11 PM	17.06	17.07	17.05	17.07	2810
9/8/2016	1:12 PM	17.07	17.08	17.06	17.07	5600
9/8/2016	1:13 PM	17.07	17.08	17.07	17.07	1200
9/8/2016	1:14 PM	17.08	17.08	17.07	17.07	1600
9/8/2016	1:15 PM	17.08	17.08	17.08	17.08	2100
9/8/2016	1:16 PM	17.08	17.09	17.075	17.09	6400
9/8/2016	1:17 PM	17.09	17.09	17.07	17.08	5535
9/8/2016	1:18 PM	17.09	17.095	17.09	17.09	700
9/8/2016	1:19 PM	17.09	17.115	17.08	17.09	10197
9/8/2016	1:20 PM	17.09	17.09	17.08	17.08	4100
9/8/2016	1:21 PM	17.08	17.1	17.08	17.09	6850
9/8/2016	1:22 PM	17.08	17.09	17.08	17.09	2200
9/8/2016	1:23 PM	17.06	17.075	17.06	17.075	11460
9/8/2016	1:24 PM	17.07	17.08	17.06	17.06	4385
9/8/2016	1:25 PM	17.08	17.08	17.07	17.07	6800
9/8/2016	1:26 PM	17.09	17.09	17.06	17.07	13285
9/8/2016	1:27 PM	17.08	17.09	17.08	17.09	1600
9/8/2016	1:28 PM	17.07	17.09	17.07	17.09	5900
9/8/2016	1:29 PM	17.08	17.08	17.08	17.08	500
9/8/2016	1:30 PM	17.09	17.09	17.07	17.07	1400
9/8/2016	1:31 PM	17.11	17.11	17.09	17.09	25950
9/8/2016	1:32 PM	17.15	17.17	17.11	17.11	29168
9/8/2016	1:33 PM	17.13	17.15	17.11	17.15	12393
9/8/2016	1:34 PM	17.15	17.17	17.13	17.13	4500
9/8/2016	1:35 PM	17.18	17.18	17.155	17.155	1708
9/8/2016	1:36 PM	17.15	17.2	17.15	17.18	13199
9/8/2016	1:37 PM	17.17	17.17	17.16	17.16	1000
9/8/2016	1:38 PM	17.18	17.18	17.17	17.17	8070
9/8/2016	1:39 PM	17.19	17.19	17.16	17.18	11315
9/8/2016	1:40 PM	17.17	17.185	17.155	17.185	12500
9/8/2016	1:41 PM	17.16	17.17	17.16	17.17	5949
9/8/2016	1:42 PM	17.16	17.16	17.14	17.15	10296
9/8/2016	1:43 PM	17.18	17.18	17.15	17.16	5330
9/8/2016	1:44 PM	17.17	17.185	17.17	17.18	2751
9/8/2016	1:45 PM	17.18	17.18	17.16	17.16	2000
9/8/2016	1:46 PM	17.19	17.21	17.19	17.19	16030
9/8/2016	1:47 PM	17.2	17.2	17.18	17.18	3967
9/8/2016	1:48 PM	17.19	17.19	17.18	17.19	1200
9/8/2016	1:49 PM	17.2	17.2	17.19	17.19	1900
9/8/2016	1:50 PM	17.2	17.2	17.181	17.19	6400
9/8/2016	1:51 PM	17.21	17.22	17.2	17.21	17638
9/8/2016	1:52 PM	17.17	17.21	17.17	17.21	9085
9/8/2016	1:53 PM	17.14	17.175	17.135	17.175	41533
9/8/2016	1:54 PM	17.13	17.15	17.13	17.15	6242
9/8/2016	1:55 PM	17.15	17.15	17.13	17.13	47309
9/8/2016	1:56 PM	17.15	17.16	17.15	17.15	2630
9/8/2016	1:57 PM	17.151	17.155	17.14	17.15	6848
9/8/2016	1:58 PM	17.16	17.16	17.16	17.16	2386
9/8/2016	1:59 PM	17.16	17.17	17.16	17.16	2632
9/8/2016	2:00 PM	17.14	17.175	17.14	17.175	9948
9/8/2016	2:01 PM	17.12	17.18	17.08	17.14	28570
9/8/2016	2:02 PM	17.16	17.16	17.09	17.12	6814
9/8/2016	2:03 PM	17.15	17.18	17.15	17.15	15217
9/8/2016	2:04 PM	17.16	17.17	17.131	17.14	3415
9/8/2016	2:05 PM	17.14	17.16	17.14	17.16	900
9/8/2016	2:06 PM	17.115	17.14	17.105	17.14	15619
9/8/2016	2:07 PM	17.11	17.11	17.1	17.11	2700
9/8/2016	2:08 PM	17.11	17.11	17.11	17.11	800
9/8/2016	2:09 PM	17.12	17.13	17.12	17.12	18088
9/8/2016	2:10 PM	17.15	17.15	17.12	17.13	3100
9/8/2016	2:11 PM	17.16	17.16	17.15	17.15	2900
9/8/2016	2:12 PM	17.16	17.16	17.15	17.16	1700
9/8/2016	2:13 PM	17.13	17.17	17.13	17.17	3383
9/8/2016	2:14 PM	17.15	17.15	17.13	17.13	1000
9/8/2016	2:15 PM	17.18	17.18	17.14	17.14	12761
9/8/2016	2:16 PM	17.18	17.19	17.18	17.18	2038
9/8/2016	2:17 PM	17.22	17.22	17.18	17.18	10860
9/8/2016	2:18 PM	17.215	17.24	17.21	17.23	11252
9/8/2016	2:19 PM	17.21	17.22	17.21	17.22	1178
9/8/2016	2:20 PM	17.16	17.21	17.16	17.21	6822
9/8/2016	2:21 PM	17.09	17.15	17.08	17.15	29615
9/8/2016	2:22 PM	17.04	17.095	17.03	17.09	15263
9/8/2016	2:23 PM	17.01	17.03	16.98	17.03	27932
9/8/2016	2:24 PM	17.01	17.015	17	17	7000
9/8/2016	2:25 PM	16.98	17.01	16.98	17.01	30001
9/8/2016	2:26 PM	17	17	16.99	16.99	8123
9/8/2016	2:27 PM	16.99	17	16.99	16.99	3075
9/8/2016	2:28 PM	17.05	17.05	16.99	16.99	5341
9/8/2016	2:29 PM	17.115	17.12	17.04	17.06	25340
9/8/2016	2:30 PM	17.11	17.12	17.1	17.12	10640
9/8/2016	2:31 PM	17.13	17.17	17.12	17.12	8578
9/8/2016	2:32 PM	17.13	17.15	17.11	17.13	8100
9/8/2016	2:33 PM	17.13	17.14	17.125	17.13	5461
9/8/2016	2:34 PM	17.13	17.13	17.13	17.13	2000
9/8/2016	2:35 PM	17.12	17.12	17.11	17.12	1900
9/8/2016	2:36 PM	17.13	17.15	17.12	17.12	7200
9/8/2016	2:37 PM	17.12	17.14	17.11	17.13	2965
9/8/2016	2:38 PM	17.11	17.12	17.1	17.12	4722
9/8/2016	2:39 PM	17.13	17.13	17.11	17.11	3875
9/8/2016	2:40 PM	17.13	17.13	17.13	17.13	1500
9/8/2016	2:41 PM	17.09	17.12	17.09	17.12	1775
9/8/2016	2:42 PM	17.08	17.09	17.07	17.09	2800
9/8/2016	2:43 PM	17.06	17.08	17.05	17.08	5050
9/8/2016	2:44 PM	16.97	17.05	16.93	17.05	51853
9/8/2016	2:45 PM	16.97	16.98	16.96	16.97	5150
9/8/2016	2:46 PM	16.99	16.99	16.97	16.97	2600
9/8/2016	2:47 PM	16.95	16.98	16.95	16.98	5400
9/8/2016	2:48 PM	16.92	16.95	16.92	16.945	9318
9/8/2016	2:49 PM	16.9	16.92	16.895	16.92	4600
9/8/2016	2:50 PM	16.87	16.905	16.84	16.905	23314
9/8/2016	2:51 PM	16.87	16.88	16.84	16.87	17200
9/8/2016	2:52 PM	16.87	16.89	16.87	16.88	10000
9/8/2016	2:53 PM	16.88	16.88	16.85	16.87	1690
9/8/2016	2:54 PM	16.83	16.88	16.83	16.87	3200
9/8/2016	2:55 PM	16.81	16.82	16.8	16.82	30481
9/8/2016	2:56 PM	16.82	16.83	16.81	16.81	15179
9/8/2016	2:57 PM	16.81	16.81	16.81	16.81	4123
9/8/2016	2:58 PM	16.81	16.82	16.81	16.815	3200
9/8/2016	2:59 PM	16.82	16.82	16.8	16.81	5102
9/8/2016	3:00 PM	16.78	16.81	16.78	16.81	6621
9/8/2016	3:01 PM	16.82	16.82	16.78	16.78	9890
9/8/2016	3:02 PM	16.81	16.83	16.8	16.82	5353
9/8/2016	3:03 PM	16.815	16.815	16.805	16.815	4100
9/8/2016	3:04 PM	16.815	16.82	16.8	16.82	10310
9/8/2016	3:05 PM	16.86	16.87	16.82	16.825	11400
9/8/2016	3:06 PM	16.87	16.87	16.86	16.86	7369
9/8/2016	3:07 PM	16.91	16.91	16.87	16.87	11815
9/8/2016	3:08 PM	16.86	16.9	16.85	16.9	10570
9/8/2016	3:09 PM	16.85	16.87	16.85	16.865	2300
9/8/2016	3:10 PM	16.86	16.875	16.86	16.86	8830
9/8/2016	3:11 PM	16.85	16.86	16.84	16.86	5100
9/8/2016	3:12 PM	16.91	16.91	16.85	16.85	20407
9/8/2016	3:13 PM	16.915	16.92	16.9	16.9	6497
9/8/2016	3:14 PM	16.91	16.915	16.91	16.91	3200
9/8/2016	3:15 PM	16.91	16.91	16.89	16.91	14320
9/8/2016	3:16 PM	16.915	16.915	16.9	16.91	2500
9/8/2016	3:17 PM	16.89	16.91	16.89	16.91	5800
9/8/2016	3:18 PM	16.93	16.93	16.89	16.89	4110
9/8/2016	3:19 PM	16.93	16.94	16.92	16.93	15473
9/8/2016	3:20 PM	16.93	16.95	16.91	16.94	4551
9/8/2016	3:21 PM	16.94	16.94	16.92	16.93	4025
9/8/2016	3:22 PM	16.92	16.94	16.91	16.94	4800
9/8/2016	3:23 PM	16.91	16.92	16.91	16.92	5263
9/8/2016	3:24 PM	16.9	16.9	16.89	16.89	16500
9/8/2016	3:25 PM	16.89	16.9	16.89	16.89	1900
9/8/2016	3:26 PM	16.9	16.91	16.89	16.89	4500
9/8/2016	3:27 PM	16.91	16.91	16.9	16.9	1800
9/8/2016	3:28 PM	16.9	16.91	16.9	16.91	500
9/8/2016	3:29 PM	16.9	16.91	16.9	16.91	2901
9/8/2016	3:30 PM	16.91	16.91	16.9	16.9	4100
9/8/2016	3:31 PM	16.93	16.93	16.91	16.915	13863
9/8/2016	3:32 PM	16.92	16.96	16.92	16.95	18165
9/8/2016	3:33 PM	16.94	16.94	16.915	16.92	7743
9/8/2016	3:34 PM	16.92	16.93	16.92	16.93	600
9/8/2016	3:35 PM	16.92	16.93	16.92	16.93	5789
9/8/2016	3:36 PM	16.93	16.93	16.92	16.92	15348
9/8/2016	3:37 PM	16.9	16.93	16.89	16.93	11650
9/8/2016	3:38 PM	16.9	16.9	16.88	16.9	5019
9/8/2016	3:39 PM	16.91	16.91	16.88	16.9	2300
9/8/2016	3:40 PM	16.91	16.915	16.9	16.91	6390
9/8/2016	3:41 PM	16.9	16.94	16.9	16.91	8600
9/8/2016	3:42 PM	16.89	16.89	16.89	16.89	4965
9/8/2016	3:43 PM	16.93	16.93	16.89	16.89	3665
9/8/2016	3:44 PM	16.91	16.93	16.91	16.93	8200
9/8/2016	3:45 PM	16.88	16.91	16.875	16.9	24900
9/8/2016	3:46 PM	16.93	16.93	16.89	16.89	4490
9/8/2016	3:47 PM	16.93	16.96	16.93	16.93	11201
9/8/2016	3:48 PM	16.93	16.93	16.93	16.93	3300
9/8/2016	3:49 PM	16.93	16.94	16.93	16.94	4244
9/8/2016	3:50 PM	16.92	16.93	16.91	16.93	10497
9/8/2016	3:51 PM	16.92	16.92	16.91	16.91	4077
9/8/2016	3:52 PM	16.925	16.93	16.92	16.92	5499
9/8/2016	3:53 PM	16.94	16.94	16.93	16.93	4500
9/8/2016	3:54 PM	16.94	16.94	16.94	16.94	4300
9/8/2016	3:55 PM	16.93	16.93	16.92	16.93	10314
9/8/2016	3:56 PM	16.93	16.95	16.925	16.94	18635
9/8/2016	3:57 PM	16.94	16.94	16.93	16.94	8371
9/8/2016	3:58 PM	16.93	16.94	16.93	16.94	5210
9/8/2016	3:59 PM	16.93	16.94	16.93	16.93	7367
9/8/2016	4:00 PM	16.92	16.94	16.92	16.93	60322
9/9/2016	9:31 AM	18.28	18.31	18.24	18.28	66570
9/9/2016	9:32 AM	18.25	18.3	18.21	18.27	59819
9/9/2016	9:33 AM	18.23	18.29	18.23	18.24	60003
9/9/2016	9:34 AM	18.25	18.25	18.185	18.24	66923
9/9/2016	9:35 AM	18.21	18.25	18.16	18.25	59409
9/9/2016	9:36 AM	18.29	18.3	18.21	18.21	97409
9/9/2016	9:37 AM	18.29	18.3	18.25	18.29	71154
9/9/2016	9:38 AM	18.2	18.3	18.19	18.29	40655
9/9/2016	9:39 AM	18.22	18.24	18.2	18.2	31968
9/9/2016	9:40 AM	18.3	18.3	18.21	18.22	119842
9/9/2016	9:41 AM	18.32	18.34	18.285	18.305	47431
9/9/2016	9:42 AM	18.3	18.34	18.28	18.32	56729
9/9/2016	9:43 AM	18.3	18.31	18.28	18.31	19453
9/9/2016	9:44 AM	18.25	18.3	18.23	18.29	51328
9/9/2016	9:45 AM	18.31	18.32	18.24	18.25	92362
9/9/2016	9:46 AM	18.33	18.35	18.31	18.33	15445
9/9/2016	9:47 AM	18.29	18.32	18.28	18.32	27272
9/9/2016	9:48 AM	18.32	18.32	18.27	18.28	19253
9/9/2016	9:49 AM	18.36	18.37	18.32	18.32	16365
9/9/2016	9:50 AM	18.39	18.39	18.32	18.35	54331
9/9/2016	9:51 AM	18.39	18.43	18.37	18.395	40342
9/9/2016	9:52 AM	18.33	18.41	18.33	18.39	15041
9/9/2016	9:53 AM	18.38	18.38	18.32	18.33	15100
9/9/2016	9:54 AM	18.44	18.44	18.38	18.38	30570
9/9/2016	9:55 AM	18.48	18.48	18.42	18.44	40650
9/9/2016	9:56 AM	18.61	18.62	18.48	18.48	128563
9/9/2016	9:57 AM	18.62	18.69	18.61	18.62	56412
9/9/2016	9:58 AM	18.66	18.69	18.63	18.63	36648
9/9/2016	9:59 AM	18.68	18.73	18.66	18.66	68054
9/9/2016	10:00 AM	18.5	18.68	18.46	18.68	97326
9/9/2016	10:01 AM	18.54	18.6	18.49	18.495	73492
9/9/2016	10:02 AM	18.63	18.655	18.55	18.55	39471
9/9/2016	10:03 AM	18.63	18.64	18.6	18.63	21646
9/9/2016	10:04 AM	18.66	18.69	18.62	18.63	25556
9/9/2016	10:05 AM	18.63	18.66	18.63	18.66	34293
9/9/2016	10:06 AM	18.68	18.69	18.63	18.64	20463
9/9/2016	10:07 AM	18.67	18.67	18.63	18.67	23165
9/9/2016	10:08 AM	18.71	18.71	18.66	18.67	41899
9/9/2016	10:09 AM	18.76	18.76	18.71	18.71	34042
9/9/2016	10:10 AM	18.76	18.77	18.75	18.765	53646
9/9/2016	10:11 AM	18.81	18.85	18.755	18.755	67842
9/9/2016	10:12 AM	18.82	18.86	18.78	18.81	41409
9/9/2016	10:13 AM	18.72	18.82	18.71	18.81	62568
9/9/2016	10:14 AM	18.65	18.73	18.64	18.725	82883
9/9/2016	10:15 AM	18.58	18.661	18.57	18.66	35113
9/9/2016	10:16 AM	18.53	18.59	18.51	18.58	48579
9/9/2016	10:17 AM	18.51	18.56	18.51	18.52	21164
9/9/2016	10:18 AM	18.511	18.53	18.51	18.52	15785
9/9/2016	10:19 AM	18.575	18.58	18.515	18.52	22582
9/9/2016	10:20 AM	18.64	18.69	18.57	18.58	58773
9/9/2016	10:21 AM	18.65	18.66	18.65	18.65	7863
9/9/2016	10:22 AM	18.66	18.67	18.64	18.64	16764
9/9/2016	10:23 AM	18.68	18.69	18.65	18.67	19804
9/9/2016	10:24 AM	18.68	18.71	18.65	18.66	37804
9/9/2016	10:25 AM	18.61	18.675	18.57	18.67	34152
9/9/2016	10:26 AM	18.64	18.65	18.61	18.61	20500
9/9/2016	10:27 AM	18.59	18.63	18.59	18.63	14611
9/9/2016	10:28 AM	18.53	18.59	18.49	18.59	40523
9/9/2016	10:29 AM	18.52	18.58	18.52	18.53	15735
9/9/2016	10:30 AM	18.61	18.61	18.53	18.53	16486
9/9/2016	10:31 AM	18.67	18.69	18.625	18.63	33653
9/9/2016	10:32 AM	18.66	18.67	18.64	18.67	10300
9/9/2016	10:33 AM	18.67	18.71	18.665	18.67	25555
9/9/2016	10:34 AM	18.61	18.665	18.58	18.66	31478
9/9/2016	10:35 AM	18.6	18.62	18.58	18.6	25524
9/9/2016	10:36 AM	18.61	18.65	18.59	18.62	21287
9/9/2016	10:37 AM	18.67	18.68	18.59	18.61	45567
9/9/2016	10:38 AM	18.81	18.81	18.665	18.665	55557
9/9/2016	10:39 AM	18.95	18.95	18.79	18.8	64095
9/9/2016	10:40 AM	18.94	18.955	18.9	18.955	58995
9/9/2016	10:41 AM	18.92	18.94	18.91	18.935	26295
9/9/2016	10:42 AM	18.94	18.97	18.91	18.925	46931
9/9/2016	10:43 AM	18.94	18.95	18.93	18.94	8131
9/9/2016	10:44 AM	18.995	19	18.93	18.94	28080
9/9/2016	10:45 AM	18.97	18.995	18.96	18.995	35800
9/9/2016	10:46 AM	18.94	18.985	18.94	18.98	22510
9/9/2016	10:47 AM	19.02	19.03	18.945	18.945	56026
9/9/2016	10:48 AM	19.2	19.21	19.03	19.03	51166
9/9/2016	10:49 AM	19.12	19.32	19.1	19.2	146450
9/9/2016	10:50 AM	19.19	19.2	19.09	19.12	55436
9/9/2016	10:51 AM	19.18	19.21	19.16	19.2	22718
9/9/2016	10:52 AM	19.14	19.19	19.135	19.19	26912
9/9/2016	10:53 AM	19.15	19.16	19.09	19.13	34070
9/9/2016	10:54 AM	19.14	19.16	19.14	19.15	11305
9/9/2016	10:55 AM	19.125	19.15	19.12	19.13	22240
9/9/2016	10:56 AM	19.11	19.16	19.075	19.13	44351
9/9/2016	10:57 AM	19.04	19.11	19.04	19.1	25076
9/9/2016	10:58 AM	18.97	19.05	18.965	19.035	69996
9/9/2016	10:59 AM	18.92	18.99	18.89	18.975	59842
9/9/2016	11:00 AM	18.9	18.95	18.9	18.93	30211
9/9/2016	11:01 AM	18.99	18.99	18.88	18.89	28821
9/9/2016	11:02 AM	19.03	19.06	19	19	14344
9/9/2016	11:03 AM	19.14	19.15	19.03	19.03	64274
9/9/2016	11:04 AM	19.1	19.13	19.08	19.13	28000
9/9/2016	11:05 AM	19.08	19.11	19.07	19.1	6246
9/9/2016	11:06 AM	19.07	19.16	19.07	19.08	60251
9/9/2016	11:07 AM	19.05	19.08	19.05	19.08	7602
9/9/2016	11:08 AM	19.08	19.09	19.035	19.05	11368
9/9/2016	11:09 AM	19.01	19.08	18.99	19.08	50794
9/9/2016	11:10 AM	18.96	19.01	18.93	19	49518
9/9/2016	11:11 AM	19.03	19.04	18.96	18.96	21806
9/9/2016	11:12 AM	19.08	19.095	19.03	19.03	26584
9/9/2016	11:13 AM	19.06	19.07	19.01	19.07	15360
9/9/2016	11:14 AM	19.03	19.11	19.02	19.07	40490
9/9/2016	11:15 AM	19.07	19.07	19	19.04	23609
9/9/2016	11:16 AM	19.08	19.11	19.05	19.08	30444
9/9/2016	11:17 AM	19.04	19.07	19.035	19.07	14403
9/9/2016	11:18 AM	19.02	19.04	19.01	19.03	15220
9/9/2016	11:19 AM	18.98	19.03	18.975	19.02	45178
9/9/2016	11:20 AM	19	19.01	18.97	18.98	24086
9/9/2016	11:21 AM	19.055	19.08	18.99	19.005	19624
9/9/2016	11:22 AM	18.98	19.055	18.97	19.055	29065
9/9/2016	11:23 AM	18.98	19	18.96	18.98	13955
9/9/2016	11:24 AM	19.03	19.035	18.99	18.99	15937
9/9/2016	11:25 AM	19.03	19.04	18.99	19.02	15510
9/9/2016	11:26 AM	18.98	19.045	18.97	19.04	14513
9/9/2016	11:27 AM	18.97	18.995	18.97	18.98	5886
9/9/2016	11:28 AM	18.95	19.01	18.94	18.98	59065
9/9/2016	11:29 AM	18.95	18.96	18.925	18.945	20658
9/9/2016	11:30 AM	18.93	18.96	18.92	18.95	20392
9/9/2016	11:31 AM	18.94	18.94	18.9	18.925	25525
9/9/2016	11:32 AM	18.98	18.99	18.95	18.95	22990
9/9/2016	11:33 AM	18.98	18.98	18.97	18.98	9310
9/9/2016	11:34 AM	19.07	19.07	18.97	18.98	26256
9/9/2016	11:35 AM	19.07	19.109	19.05	19.07	27126
9/9/2016	11:36 AM	19.1	19.11	19.03	19.075	20317
9/9/2016	11:37 AM	19.135	19.15	19.09	19.095	22396
9/9/2016	11:38 AM	19.12	19.14	19.1	19.13	7900
9/9/2016	11:39 AM	19.2	19.21	19.13	19.13	59790
9/9/2016	11:40 AM	19.2	19.23	19.2	19.2	24905
9/9/2016	11:41 AM	19.21	19.22	19.18	19.2	18864
9/9/2016	11:42 AM	19.22	19.23	19.2	19.21	14600
9/9/2016	11:43 AM	19.31	19.33	19.23	19.23	55841
9/9/2016	11:44 AM	19.33	19.33	19.3	19.31	20485
9/9/2016	11:45 AM	19.4	19.42	19.33	19.34	48714
9/9/2016	11:46 AM	19.46	19.47	19.4	19.4	18508
9/9/2016	11:47 AM	19.38	19.5	19.38	19.46	44990
9/9/2016	11:48 AM	19.39	19.4	19.37	19.38	30376
9/9/2016	11:49 AM	19.51	19.51	19.39	19.39	56893
9/9/2016	11:50 AM	19.44	19.58	19.435	19.51	46003
9/9/2016	11:51 AM	19.43	19.46	19.42	19.44	19774
9/9/2016	11:52 AM	19.44	19.46	19.4	19.43	33050
9/9/2016	11:53 AM	19.55	19.55	19.44	19.44	37035
9/9/2016	11:54 AM	19.52	19.57	19.485	19.55	39871
9/9/2016	11:55 AM	19.58	19.585	19.52	19.53	13750
9/9/2016	11:56 AM	19.695	19.7	19.59	19.59	35995
9/9/2016	11:57 AM	19.8	19.85	19.69	19.7	58856
9/9/2016	11:58 AM	19.92	19.97	19.78	19.79	69687
9/9/2016	11:59 AM	19.8	19.92	19.795	19.91	61600
9/9/2016	12:00 PM	19.805	19.84	19.75	19.79	63015
9/9/2016	12:01 PM	19.76	19.83	19.76	19.8	22662
9/9/2016	12:02 PM	19.71	19.77	19.69	19.76	30475
9/9/2016	12:03 PM	19.67	19.72	19.67	19.71	13292
9/9/2016	12:04 PM	19.7	19.71	19.665	19.665	18850
9/9/2016	12:05 PM	19.67	19.71	19.65	19.71	21132
9/9/2016	12:06 PM	19.69	19.69	19.67	19.67	7600
9/9/2016	12:07 PM	19.69	19.7	19.66	19.695	19444
9/9/2016	12:08 PM	19.73	19.735	19.69	19.69	15819
9/9/2016	12:09 PM	19.83	19.85	19.73	19.73	32966
9/9/2016	12:10 PM	19.73	19.865	19.7	19.83	53515
9/9/2016	12:11 PM	19.8	19.83	19.73	19.73	22448
9/9/2016	12:12 PM	19.77	19.8	19.74	19.79	21602
9/9/2016	12:13 PM	19.815	19.82	19.75	19.76	11342
9/9/2016	12:14 PM	19.82	19.83	19.78	19.81	10332
9/9/2016	12:15 PM	19.81	19.87	19.81	19.83	21349
9/9/2016	12:16 PM	19.74	19.81	19.71	19.81	17390
9/9/2016	12:17 PM	19.84	19.84	19.75	19.75	24119
9/9/2016	12:18 PM	19.87	19.88	19.84	19.84	12860
9/9/2016	12:19 PM	19.93	19.96	19.87	19.87	36244
9/9/2016	12:20 PM	19.91	19.92	19.85	19.92	31332
9/9/2016	12:21 PM	19.91	19.95	19.89	19.9	23800
9/9/2016	12:22 PM	19.73	19.91	19.73	19.91	54694
9/9/2016	12:23 PM	19.69	19.75	19.66	19.74	45799
9/9/2016	12:24 PM	19.69	19.72	19.67	19.69	20118
9/9/2016	12:25 PM	19.75	19.8	19.69	19.69	16428
9/9/2016	12:26 PM	19.76	19.76	19.74	19.75	9887
9/9/2016	12:27 PM	19.71	19.77	19.71	19.76	14115
9/9/2016	12:28 PM	19.64	19.7	19.63	19.7	23559
9/9/2016	12:29 PM	19.71	19.72	19.65	19.65	9868
9/9/2016	12:30 PM	19.73	19.73	19.69	19.71	6975
9/9/2016	12:31 PM	19.73	19.745	19.71	19.73	10478
9/9/2016	12:32 PM	19.77	19.78	19.7	19.71	9471
9/9/2016	12:33 PM	19.72	19.77	19.72	19.77	11674
9/9/2016	12:34 PM	19.77	19.77	19.72	19.72	10150
9/9/2016	12:35 PM	19.82	19.86	19.78	19.78	38745
9/9/2016	12:36 PM	19.74	19.82	19.72	19.82	18952
9/9/2016	12:37 PM	19.74	19.76	19.72	19.73	6164
9/9/2016	12:38 PM	19.75	19.77	19.71	19.74	12829
9/9/2016	12:39 PM	19.82	19.82	19.74	19.75	23947
9/9/2016	12:40 PM	19.89	19.89	19.79	19.81	19029
9/9/2016	12:41 PM	19.87	19.9	19.86	19.89	21215
9/9/2016	12:42 PM	19.9	19.91	19.82	19.86	24300
9/9/2016	12:43 PM	19.88	19.92	19.88	19.91	11026
9/9/2016	12:44 PM	19.85	19.89	19.84	19.89	17952
9/9/2016	12:45 PM	19.85	19.88	19.85	19.85	10169
9/9/2016	12:46 PM	19.77	19.855	19.74	19.855	19078
9/9/2016	12:47 PM	19.85	19.86	19.77	19.775	19298
9/9/2016	12:48 PM	19.78	19.86	19.76	19.85	21990
9/9/2016	12:49 PM	19.85	19.85	19.78	19.79	11200
9/9/2016	12:50 PM	19.86	19.88	19.84	19.86	13267
9/9/2016	12:51 PM	19.87	19.87	19.85	19.865	3500
9/9/2016	12:52 PM	19.85	19.87	19.85	19.87	5605
9/9/2016	12:53 PM	19.87	19.88	19.84	19.84	7600
9/9/2016	12:54 PM	19.87	19.87	19.861	19.87	2526
9/9/2016	12:55 PM	19.91	19.93	19.87	19.88	9534
9/9/2016	12:56 PM	19.93	19.98	19.91	19.91	35812
9/9/2016	12:57 PM	20.07	20.1	19.91	19.93	146653
9/9/2016	12:58 PM	19.88	20.06	19.875	20.06	56107
9/9/2016	12:59 PM	19.91	19.95	19.88	19.88	37593
9/9/2016	1:00 PM	19.89	19.92	19.885	19.92	20219
9/9/2016	1:01 PM	19.94	19.965	19.89	19.9	37294
9/9/2016	1:02 PM	20.001	20.05	19.94	19.95	46338
9/9/2016	1:03 PM	19.94	20.02	19.94	20.01	19490
9/9/2016	1:04 PM	19.98	20.01	19.96	19.96	9765
9/9/2016	1:05 PM	20.071	20.08	19.98	19.99	36763
9/9/2016	1:06 PM	20.11	20.11	20.05	20.08	27945
9/9/2016	1:07 PM	20.085	20.14	20.065	20.12	34444
9/9/2016	1:08 PM	20.19	20.19	20.06	20.09	20270
9/9/2016	1:09 PM	20.19	20.26	20.16	20.19	51373
9/9/2016	1:10 PM	20.27	20.27	20.14	20.16	37387
9/9/2016	1:11 PM	20.35	20.35	20.26	20.26	105819
9/9/2016	1:12 PM	20.38	20.39	20.35	20.35	28879
9/9/2016	1:13 PM	20.47	20.49	20.37	20.38	48921
9/9/2016	1:14 PM	20.42	20.48	20.41	20.47	70819
9/9/2016	1:15 PM	20.47	20.475	20.41	20.41	25955
9/9/2016	1:16 PM	20.56	20.57	20.44	20.46	82349
9/9/2016	1:17 PM	20.47	20.58	20.47	20.56	41001
9/9/2016	1:18 PM	20.49	20.51	20.47	20.48	15379
9/9/2016	1:19 PM	20.49	20.52	20.46	20.49	21239
9/9/2016	1:20 PM	20.49	20.52	20.48	20.49	8901
9/9/2016	1:21 PM	20.43	20.49	20.38	20.49	34187
9/9/2016	1:22 PM	20.54	20.54	20.41	20.43	56166
9/9/2016	1:23 PM	20.6	20.61	20.53	20.54	37845
9/9/2016	1:24 PM	20.5	20.59	20.46	20.59	29336
9/9/2016	1:25 PM	20.48	20.54	20.48	20.5	41615
9/9/2016	1:26 PM	20.47	20.5	20.465	20.48	16009
9/9/2016	1:27 PM	20.47	20.52	20.46	20.47	35583
9/9/2016	1:28 PM	20.38	20.47	20.38	20.46	35670
9/9/2016	1:29 PM	20.37	20.39	20.34	20.38	29674
9/9/2016	1:30 PM	20.26	20.37	20.26	20.37	33037
9/9/2016	1:31 PM	20.31	20.38	20.26	20.27	37979
9/9/2016	1:32 PM	20.27	20.31	20.265	20.31	15369
9/9/2016	1:33 PM	20.3	20.3	20.23	20.26	13835
9/9/2016	1:34 PM	20.33	20.33	20.31	20.31	13752
9/9/2016	1:35 PM	20.5	20.5	20.31	20.325	48352
9/9/2016	1:36 PM	20.53	20.555	20.47	20.51	62391
9/9/2016	1:37 PM	20.57	20.58	20.53	20.53	16310
9/9/2016	1:38 PM	20.63	20.66	20.55	20.57	61298
9/9/2016	1:39 PM	20.73	20.77	20.63	20.63	42876
9/9/2016	1:40 PM	20.74	20.81	20.71	20.72	60105
9/9/2016	1:41 PM	20.81	20.81	20.72	20.75	27100
9/9/2016	1:42 PM	20.85	20.88	20.82	20.82	33962
9/9/2016	1:43 PM	20.98	20.99	20.84	20.85	75792
9/9/2016	1:44 PM	21	21	20.89	20.98	71485
9/9/2016	1:45 PM	20.95	21.05	20.95	21.01	80774
9/9/2016	1:46 PM	21.025	21.03	20.95	20.96	23583
9/9/2016	1:47 PM	20.87	21.03	20.87	21.02	56342
9/9/2016	1:48 PM	20.98	21	20.88	20.88	28326
9/9/2016	1:49 PM	21.01	21.02	20.97	20.98	46178
9/9/2016	1:50 PM	21.12	21.21	21.01	21.01	67299
9/9/2016	1:51 PM	21.23	21.24	21.12	21.12	42687
9/9/2016	1:52 PM	21.25	21.33	21.23	21.23	54122
9/9/2016	1:53 PM	21.15	21.27	21.12	21.25	53296
9/9/2016	1:54 PM	21.11	21.23	21.1	21.15	27634
9/9/2016	1:55 PM	21.07	21.17	21.07	21.1	32528
9/9/2016	1:56 PM	21.11	21.12	21.05	21.07	19148
9/9/2016	1:57 PM	20.96	21.11	20.95	21.11	40256
9/9/2016	1:58 PM	20.85	20.96	20.841	20.95	57089
9/9/2016	1:59 PM	20.88	20.9	20.84	20.85	27587
9/9/2016	2:00 PM	20.915	20.915	20.83	20.87	27253
9/9/2016	2:01 PM	20.99	21.02	20.92	20.92	45023
9/9/2016	2:02 PM	21.08	21.13	20.98	21	54307
9/9/2016	2:03 PM	21.21	21.22	21.08	21.08	62402
9/9/2016	2:04 PM	21.27	21.31	21.15	21.2	79960
9/9/2016	2:05 PM	21.16	21.27	21.07	21.26	71416
9/9/2016	2:06 PM	21.28	21.28	21.13	21.16	42882
9/9/2016	2:07 PM	21.18	21.29	21.12	21.28	61775
9/9/2016	2:08 PM	21.19	21.28	21.17	21.17	44243
9/9/2016	2:09 PM	21.28	21.33	21.18	21.18	56173
9/9/2016	2:10 PM	21.27	21.37	21.27	21.29	62062
9/9/2016	2:11 PM	21.39	21.4	21.28	21.28	36957
9/9/2016	2:12 PM	21.32	21.41	21.31	21.38	79774
9/9/2016	2:13 PM	21.22	21.32	21.22	21.32	60900
9/9/2016	2:14 PM	21.31	21.35	21.22	21.22	98043
9/9/2016	2:15 PM	21.33	21.35	21.29	21.3	26278
9/9/2016	2:16 PM	21.25	21.35	21.23	21.32	36399
9/9/2016	2:17 PM	21.18	21.28	21.18	21.25	42127
9/9/2016	2:18 PM	21.21	21.26	21.13	21.19	51523
9/9/2016	2:19 PM	21.3	21.31	21.195	21.21	32574
9/9/2016	2:20 PM	21.21	21.33	21.19	21.3	51403
9/9/2016	2:21 PM	21.17	21.23	21.115	21.21	33588
9/9/2016	2:22 PM	21.08	21.18	21.08	21.17	27755
9/9/2016	2:23 PM	21.06	21.09	21.03	21.08	26717
9/9/2016	2:24 PM	21.03	21.07	21.02	21.07	27690
9/9/2016	2:25 PM	20.94	21.035	20.94	21.03	56767
9/9/2016	2:26 PM	20.94	20.96	20.94	20.95	25176
9/9/2016	2:27 PM	20.98	20.99	20.925	20.93	35725
9/9/2016	2:28 PM	20.87	20.99	20.8	20.985	86430
9/9/2016	2:29 PM	20.81	20.91	20.79	20.87	37621
9/9/2016	2:30 PM	20.74	20.82	20.74	20.81	51432
9/9/2016	2:31 PM	20.84	20.86	20.71	20.75	65567
9/9/2016	2:32 PM	20.79	20.84	20.73	20.83	34629
9/9/2016	2:33 PM	20.87	20.89	20.79	20.79	22869
9/9/2016	2:34 PM	20.9	20.91	20.83	20.88	23834
9/9/2016	2:35 PM	20.88	20.915	20.86	20.89	20591
9/9/2016	2:36 PM	20.83	20.9	20.83	20.89	21342
9/9/2016	2:37 PM	20.74	20.83	20.73	20.83	70039
9/9/2016	2:38 PM	20.78	20.87	20.7	20.74	33642
9/9/2016	2:39 PM	20.68	20.78	20.68	20.77	29572
9/9/2016	2:40 PM	20.78	20.78	20.69	20.69	33800
9/9/2016	2:41 PM	20.79	20.8	20.715	20.78	16692
9/9/2016	2:42 PM	20.9	20.9	20.785	20.79	39775
9/9/2016	2:43 PM	20.9	20.91	20.84	20.9	14300
9/9/2016	2:44 PM	21.05	21.05	20.89	20.89	35568
9/9/2016	2:45 PM	21.1	21.15	21.03	21.05	41809
9/9/2016	2:46 PM	21.16	21.17	21.08	21.11	53047
9/9/2016	2:47 PM	21.22	21.23	21.13	21.15	23234
9/9/2016	2:48 PM	21.18	21.285	21.14	21.22	93045
9/9/2016	2:49 PM	21.15	21.17	21.021	21.17	35610
9/9/2016	2:50 PM	21.12	21.24	21.1	21.15	68187
9/9/2016	2:51 PM	21.07	21.12	21.04	21.12	34356
9/9/2016	2:52 PM	21.04	21.09	21.03	21.07	13559
9/9/2016	2:53 PM	21.11	21.13	21.02	21.04	23275
9/9/2016	2:54 PM	21.15	21.19	21.11	21.12	38829
9/9/2016	2:55 PM	21.2	21.21	21.11	21.13	36502
9/9/2016	2:56 PM	21.03	21.2	21.01	21.2	63565
9/9/2016	2:57 PM	21.035	21.04	20.99	21.04	32140
9/9/2016	2:58 PM	21.04	21.05	20.95	21.04	39045
9/9/2016	2:59 PM	21.01	21.06	21	21.03	18462
9/9/2016	3:00 PM	21.13	21.16	20.95	21	32349
9/9/2016	3:01 PM	21.11	21.16	21.1	21.13	29695
9/9/2016	3:02 PM	21.13	21.15	21.09	21.11	50502
9/9/2016	3:03 PM	21.11	21.14	21.07	21.11	19008
9/9/2016	3:04 PM	21.2	21.23	21.11	21.11	38988
9/9/2016	3:05 PM	21.3	21.3	21.16	21.19	41779
9/9/2016	3:06 PM	21.39	21.39	21.31	21.315	51075
9/9/2016	3:07 PM	21.44	21.44	21.33	21.39	40206
9/9/2016	3:08 PM	21.34	21.43	21.3	21.43	43264
9/9/2016	3:09 PM	21.33	21.39	21.32	21.33	15300
9/9/2016	3:10 PM	21.43	21.44	21.31	21.32	41398
9/9/2016	3:11 PM	21.5	21.54	21.43	21.43	59055
9/9/2016	3:12 PM	21.5	21.58	21.48	21.51	58121
9/9/2016	3:13 PM	21.45	21.52	21.37	21.49	53369
9/9/2016	3:14 PM	21.63	21.64	21.46	21.46	40890
9/9/2016	3:15 PM	21.57	21.67	21.56	21.63	45248
9/9/2016	3:16 PM	21.47	21.58	21.45	21.57	61418
9/9/2016	3:17 PM	21.35	21.46	21.3	21.46	63149
9/9/2016	3:18 PM	21.35	21.37	21.3	21.33	54209
9/9/2016	3:19 PM	21.36	21.38	21.22	21.35	53411
9/9/2016	3:20 PM	21.31	21.38	21.29	21.36	25293
9/9/2016	3:21 PM	21.36	21.4	21.28	21.31	28838
9/9/2016	3:22 PM	21.36	21.45	21.29	21.36	31072
9/9/2016	3:23 PM	21.35	21.45	21.32	21.36	57455
9/9/2016	3:24 PM	21.3	21.39	21.3	21.34	37096
9/9/2016	3:25 PM	21.26	21.31	21.235	21.3	42728
9/9/2016	3:26 PM	21.22	21.26	21.19	21.26	21028
9/9/2016	3:27 PM	21.14	21.21	21.051	21.21	47610
9/9/2016	3:28 PM	21.1	21.14	21.09	21.13	20990
9/9/2016	3:29 PM	21.24	21.24	21.1	21.11	32163
9/9/2016	3:30 PM	21.2	21.25	21.19	21.24	31132
9/9/2016	3:31 PM	21.24	21.27	21.18	21.2	36618
9/9/2016	3:32 PM	21.22	21.28	21.21	21.23	13212
9/9/2016	3:33 PM	21.35	21.38	21.22	21.22	27212
9/9/2016	3:34 PM	21.43	21.47	21.32	21.35	45500
9/9/2016	3:35 PM	21.35	21.43	21.35	21.42	26770
9/9/2016	3:36 PM	21.47	21.5	21.35	21.35	47111
9/9/2016	3:37 PM	21.48	21.5	21.42	21.47	39000
9/9/2016	3:38 PM	21.51	21.59	21.475	21.475	70388
9/9/2016	3:39 PM	21.44	21.56	21.43	21.51	54075
9/9/2016	3:40 PM	21.53	21.55	21.44	21.44	44646
9/9/2016	3:41 PM	21.62	21.64	21.52	21.535	45195
9/9/2016	3:42 PM	21.67	21.695	21.57	21.63	114253
9/9/2016	3:43 PM	21.82	21.86	21.63	21.69	91999
9/9/2016	3:44 PM	21.94	21.95	21.765	21.815	84027
9/9/2016	3:45 PM	21.93	21.95	21.89	21.93	70163
9/9/2016	3:46 PM	21.99	22.01	21.82	21.94	74737
9/9/2016	3:47 PM	22	22.04	21.96	21.99	43047
9/9/2016	3:48 PM	21.96	22.02	21.92	22.01	39890
9/9/2016	3:49 PM	21.98	21.99	21.93	21.975	25833
9/9/2016	3:50 PM	22.06	22.09	21.98	21.98	44084
9/9/2016	3:51 PM	22.05	22.11	22.04	22.05	70324
9/9/2016	3:52 PM	21.98	22.06	21.96	22.06	76209
9/9/2016	3:53 PM	22.04	22.05	21.96	21.995	73702
9/9/2016	3:54 PM	22.035	22.04	22.02	22.04	23785
9/9/2016	3:55 PM	22.07	22.085	22.03	22.03	33111
9/9/2016	3:56 PM	22.13	22.15	22.07	22.08	80089
9/9/2016	3:57 PM	22.19	22.195	22.13	22.14	48993
9/9/2016	3:58 PM	22.35	22.37	22.2	22.2	49369
9/9/2016	3:59 PM	22.46	22.5	22.33	22.35	112317
9/9/2016	4:00 PM	22.4	22.48	22.38	22.45	144544
9/12/2016	9:31 AM	23.15	23.15	22.89	22.92	149684
9/12/2016	9:32 AM	23.37	23.4	23.15	23.15	186103
9/12/2016	9:33 AM	23.26	23.38	23.18	23.38	126860
9/12/2016	9:34 AM	22.875	23.27	22.87	23.24	119952
9/12/2016	9:35 AM	22.63	22.91	22.63	22.875	165278
9/12/2016	9:36 AM	22.3	22.64	22.3	22.64	148883
9/12/2016	9:37 AM	22.15	22.31	22.12	22.29	112079
9/12/2016	9:38 AM	22.22	22.25	22.05	22.15	154378
9/12/2016	9:39 AM	22.185	22.29	22.13	22.22	92264
9/12/2016	9:40 AM	21.77	22.2	21.73	22.19	182117
9/12/2016	9:41 AM	21.65	21.78	21.57	21.77	154495
9/12/2016	9:42 AM	21.59	21.67	21.53	21.65	109795
9/12/2016	9:43 AM	21.91	21.92	21.59	21.6	115470
9/12/2016	9:44 AM	22.15	22.16	21.91	21.91	155521
9/12/2016	9:45 AM	22.22	22.27	22.12	22.15	110839
9/12/2016	9:46 AM	22.35	22.37	22.21	22.22	74763
9/12/2016	9:47 AM	22.25	22.47	22.23	22.35	99139
9/12/2016	9:48 AM	22.37	22.48	22.19	22.24	105635
9/12/2016	9:49 AM	22.55	22.56	22.33	22.36	98918
9/12/2016	9:50 AM	22.67	22.73	22.54	22.54	131939
9/12/2016	9:51 AM	22.55	22.67	22.43	22.67	99143
9/12/2016	9:52 AM	22.5	22.69	22.48	22.55	51136
9/12/2016	9:53 AM	22.4	22.49	22.36	22.49	61402
9/12/2016	9:54 AM	22.4	22.435	22.25	22.39	78881
9/12/2016	9:55 AM	22.21	22.44	22.16	22.4	85920
9/12/2016	9:56 AM	21.95	22.23	21.92	22.21	97260
9/12/2016	9:57 AM	21.8	21.96	21.78	21.95	75007
9/12/2016	9:58 AM	21.66	21.83	21.63	21.79	91700
9/12/2016	9:59 AM	21.66	21.69	21.5	21.65	104838
9/12/2016	10:00 AM	21.86	21.875	21.64	21.65	92279
9/12/2016	10:01 AM	21.76	21.89	21.65	21.87	96736
9/12/2016	10:02 AM	21.55	21.78	21.53	21.76	84078
9/12/2016	10:03 AM	21.75	21.75	21.535	21.54	70778
9/12/2016	10:04 AM	21.74	21.84	21.66	21.74	77898
9/12/2016	10:05 AM	21.72	21.73	21.63	21.73	37355
9/12/2016	10:06 AM	21.7	21.755	21.67	21.72	30914
9/12/2016	10:07 AM	21.73	21.78	21.69	21.71	40333
9/12/2016	10:08 AM	21.63	21.76	21.56	21.73	65721
9/12/2016	10:09 AM	21.62	21.64	21.59	21.63	31236
9/12/2016	10:10 AM	21.78	21.785	21.63	21.63	37663
9/12/2016	10:11 AM	21.83	21.86	21.77	21.78	58422
9/12/2016	10:12 AM	21.83	21.87	21.76	21.83	40733
9/12/2016	10:13 AM	21.69	21.86	21.69	21.83	51185
9/12/2016	10:14 AM	21.71	21.73	21.68	21.69	21660
9/12/2016	10:15 AM	21.68	21.76	21.66	21.72	36470
9/12/2016	10:16 AM	21.68	21.71	21.66	21.68	21985
9/12/2016	10:17 AM	21.63	21.68	21.6	21.68	28281
9/12/2016	10:18 AM	21.73	21.76	21.62	21.635	43859
9/12/2016	10:19 AM	21.67	21.815	21.66	21.74	69579
9/12/2016	10:20 AM	21.51	21.68	21.5	21.67	110402
9/12/2016	10:21 AM	21.58	21.66	21.51	21.51	41441
9/12/2016	10:22 AM	21.38	21.58	21.33	21.58	88241
9/12/2016	10:23 AM	21.345	21.4	21.28	21.37	100045
9/12/2016	10:24 AM	21.36	21.42	21.32	21.34	57377
9/12/2016	10:25 AM	21.41	21.46	21.33	21.36	39491
9/12/2016	10:26 AM	21.21	21.41	21.21	21.41	44396
9/12/2016	10:27 AM	21.28	21.29	21.18	21.21	56138
9/12/2016	10:28 AM	21.18	21.31	21.16	21.27	55980
9/12/2016	10:29 AM	21.15	21.21	21.12	21.17	42355
9/12/2016	10:30 AM	21.08	21.18	21.08	21.14	44898
9/12/2016	10:31 AM	21.03	21.12	21.03	21.08	51329
9/12/2016	10:32 AM	20.94	21.05	20.91	21.03	70141
9/12/2016	10:33 AM	20.92	20.96	20.9	20.94	45550
9/12/2016	10:34 AM	20.825	20.915	20.81	20.915	49250
9/12/2016	10:35 AM	20.77	20.84	20.7	20.825	70366
9/12/2016	10:36 AM	20.83	20.85	20.76	20.76	59224
9/12/2016	10:37 AM	20.83	20.84	20.77	20.83	35688
9/12/2016	10:38 AM	21.06	21.06	20.83	20.83	62769
9/12/2016	10:39 AM	21.12	21.14	21.04	21.06	91753
9/12/2016	10:40 AM	21.12	21.15	21.11	21.11	52669
9/12/2016	10:41 AM	21.18	21.19	21.1	21.12	39217
9/12/2016	10:42 AM	21.13	21.18	21.13	21.18	22606
9/12/2016	10:43 AM	21.12	21.15	21.11	21.12	11339
9/12/2016	10:44 AM	20.98	21.13	20.92	21.12	62909
9/12/2016	10:45 AM	20.99	21.02	20.94	20.98	22200
9/12/2016	10:46 AM	21.13	21.13	20.94	20.98	38327
9/12/2016	10:47 AM	21.23	21.23	21.05	21.12	47095
9/12/2016	10:48 AM	21.41	21.42	21.23	21.23	86798
9/12/2016	10:49 AM	21.43	21.485	21.3	21.4	77036
9/12/2016	10:50 AM	21.45	21.45	21.32	21.42	24610
9/12/2016	10:51 AM	21.58	21.59	21.47	21.47	31829
9/12/2016	10:52 AM	21.71	21.75	21.52	21.58	48056
9/12/2016	10:53 AM	21.72	21.89	21.69	21.725	121555
9/12/2016	10:54 AM	21.71	21.73	21.63	21.73	31900
9/12/2016	10:55 AM	21.64	21.72	21.53	21.705	59711
9/12/2016	10:56 AM	21.58	21.64	21.57	21.64	17704
9/12/2016	10:57 AM	21.39	21.58	21.345	21.57	65005
9/12/2016	10:58 AM	21.5	21.51	21.36	21.39	24362
9/12/2016	10:59 AM	21.3	21.57	21.27	21.51	37419
9/12/2016	11:00 AM	21.37	21.42	21.29	21.29	25151
9/12/2016	11:01 AM	21.18	21.37	21.15	21.37	38248
9/12/2016	11:02 AM	21.22	21.23	21.09	21.18	40589
9/12/2016	11:03 AM	21.15	21.27	21.12	21.23	25822
9/12/2016	11:04 AM	21.27	21.34	21.07	21.13	51009
9/12/2016	11:05 AM	21.17	21.33	21.14	21.26	26646
9/12/2016	11:06 AM	21.2	21.23	21.12	21.16	38297
9/12/2016	11:07 AM	21.13	21.26	21.12	21.2	34000
9/12/2016	11:08 AM	21.16	21.17	20.96	21.12	93863
9/12/2016	11:09 AM	21.17	21.19	21.08	21.17	32282
9/12/2016	11:10 AM	21.12	21.18	21.12	21.18	33450
9/12/2016	11:11 AM	21.36	21.36	21.12	21.13	30910
9/12/2016	11:12 AM	21.39	21.48	21.33	21.36	73933
9/12/2016	11:13 AM	21.29	21.39	21.24	21.39	29409
9/12/2016	11:14 AM	21.3	21.4	21.27	21.3	57263
9/12/2016	11:15 AM	21.26	21.3	21.2	21.3	63421
9/12/2016	11:16 AM	21.22	21.3	21.18	21.28	36603
9/12/2016	11:17 AM	21.37	21.37	21.205	21.22	28079
9/12/2016	11:18 AM	21.34	21.36	21.25	21.36	41498
9/12/2016	11:19 AM	21.32	21.4	21.32	21.37	15775
9/12/2016	11:20 AM	21.17	21.35	21.11	21.35	35626
9/12/2016	11:21 AM	21.14	21.25	21.09	21.18	31139
9/12/2016	11:22 AM	21.1	21.15	21.005	21.13	39835
9/12/2016	11:23 AM	21.1	21.12	21.09	21.09	14141
9/12/2016	11:24 AM	21.03	21.1	21.01	21.1	32850
9/12/2016	11:25 AM	20.94	21.14	20.94	21.04	44197
9/12/2016	11:26 AM	21.12	21.16	20.93	20.93	48258
9/12/2016	11:27 AM	21.07	21.11	21.06	21.11	10805
9/12/2016	11:28 AM	21.2	21.2	21.06	21.06	28406
9/12/2016	11:29 AM	21.32	21.32	21.18	21.21	30382
9/12/2016	11:30 AM	21.29	21.325	21.26	21.325	18819
9/12/2016	11:31 AM	21.43	21.44	21.26	21.27	50213
9/12/2016	11:32 AM	21.48	21.49	21.37	21.42	21725
9/12/2016	11:33 AM	21.63	21.65	21.48	21.48	82730
9/12/2016	11:34 AM	21.56	21.66	21.53	21.64	32190
9/12/2016	11:35 AM	21.38	21.59	21.3	21.55	53185
9/12/2016	11:36 AM	21.33	21.44	21.33	21.39	25892
9/12/2016	11:37 AM	21.29	21.34	21.18	21.34	68715
9/12/2016	11:38 AM	21.15	21.35	21.13	21.3	66610
9/12/2016	11:39 AM	21.2	21.25	21.12	21.14	43273
9/12/2016	11:40 AM	21.13	21.23	21.12	21.2	15900
9/12/2016	11:41 AM	21.18	21.22	21.105	21.11	57523
9/12/2016	11:42 AM	21.18	21.18	21.12	21.16	19850
9/12/2016	11:43 AM	21.18	21.19	21.11	21.17	12200
9/12/2016	11:44 AM	21.19	21.22	21.16	21.17	18475
9/12/2016	11:45 AM	21.185	21.29	21.16	21.19	55289
9/12/2016	11:46 AM	21.13	21.21	21.09	21.18	26101
9/12/2016	11:47 AM	21.21	21.22	21.11	21.13	7900
9/12/2016	11:48 AM	21.22	21.25	21.19	21.22	22604
9/12/2016	11:49 AM	21.185	21.23	21.17	21.21	26750
9/12/2016	11:50 AM	21.16	21.22	21.16	21.19	11151
9/12/2016	11:51 AM	21.07	21.15	21.06	21.15	11360
9/12/2016	11:52 AM	20.92	21.06	20.89	21.06	56738
9/12/2016	11:53 AM	21.02	21.05	20.89	20.92	21832
9/12/2016	11:54 AM	20.94	21.01	20.93	21.01	24551
9/12/2016	11:55 AM	21.03	21.05	20.92	20.93	19197
9/12/2016	11:56 AM	20.98	21.03	20.97	21.03	25850
9/12/2016	11:57 AM	20.96	20.99	20.95	20.98	14907
9/12/2016	11:58 AM	21.01	21.01	20.91	20.94	24298
9/12/2016	11:59 AM	21.1	21.12	20.99	21.01	45000
9/12/2016	12:00 PM	21.11	21.2	21.09	21.09	29300
9/12/2016	12:01 PM	21.17	21.18	21.09	21.115	39772
9/12/2016	12:02 PM	21.15	21.17	21.13	21.17	13810
9/12/2016	12:03 PM	21.13	21.19	21.13	21.155	22815
9/12/2016	12:04 PM	21.1	21.12	21.06	21.12	17096
9/12/2016	12:05 PM	21.06	21.09	21.06	21.09	13900
9/12/2016	12:06 PM	21.07	21.08	21.05	21.055	6470
9/12/2016	12:07 PM	21.1	21.1	21.055	21.06	10005
9/12/2016	12:08 PM	21.1	21.13	21.09	21.1	20315
9/12/2016	12:09 PM	21.03	21.14	21.015	21.11	30037
9/12/2016	12:10 PM	20.91	21.04	20.895	21.04	52246
9/12/2016	12:11 PM	20.84	20.9	20.79	20.9	37276
9/12/2016	12:12 PM	20.89	20.89	20.74	20.83	26500
9/12/2016	12:13 PM	21.03	21.06	20.89	20.89	44693
9/12/2016	12:14 PM	21.09	21.09	21	21.04	30994
9/12/2016	12:15 PM	21.04	21.1	21.04	21.09	17980
9/12/2016	12:16 PM	20.94	21.05	20.88	21.04	20655
9/12/2016	12:17 PM	20.95	20.99	20.92	20.95	21495
9/12/2016	12:18 PM	20.96	20.97	20.87	20.96	26294
9/12/2016	12:19 PM	21.07	21.09	20.91	20.95	35312
9/12/2016	12:20 PM	21.18	21.2	21.04	21.05	48785
9/12/2016	12:21 PM	21.17	21.19	21.16	21.18	11173
9/12/2016	12:22 PM	21.05	21.16	21.03	21.16	32204
9/12/2016	12:23 PM	21.16	21.16	21.05	21.06	14800
9/12/2016	12:24 PM	21.22	21.26	21.15	21.17	56999
9/12/2016	12:25 PM	21.22	21.24	21.19	21.22	14892
9/12/2016	12:26 PM	21.23	21.24	21.19	21.22	9804
9/12/2016	12:27 PM	21.2	21.31	21.2	21.22	33050
9/12/2016	12:28 PM	21.2	21.21	21.16	21.2	17950
9/12/2016	12:29 PM	21.22	21.22	21.17	21.2	15004
9/12/2016	12:30 PM	20.99	21.21	20.98	21.21	26750
9/12/2016	12:31 PM	21.05	21.05	20.96	21	29112
9/12/2016	12:32 PM	21.03	21.075	21	21.06	16062
9/12/2016	12:33 PM	20.98	21.02	20.93	21.02	21322
9/12/2016	12:34 PM	20.94	21.04	20.925	20.97	29350
9/12/2016	12:35 PM	21.05	21.07	20.93	20.94	16344
9/12/2016	12:36 PM	21.06	21.06	21.03	21.05	5288
9/12/2016	12:37 PM	21.03	21.065	21.02	21.065	12146
9/12/2016	12:38 PM	21.04	21.08	21.03	21.03	30650
9/12/2016	12:39 PM	21.095	21.1	20.97	21.04	18385
9/12/2016	12:40 PM	21.07	21.09	21.07	21.09	6000
9/12/2016	12:41 PM	21.19	21.19	21.07	21.07	22020
9/12/2016	12:42 PM	21.22	21.27	21.15	21.19	34566
9/12/2016	12:43 PM	21.28	21.28	21.14	21.22	18035
9/12/2016	12:44 PM	21.26	21.38	21.26	21.28	41379
9/12/2016	12:45 PM	21.29	21.32	21.25	21.255	13941
9/12/2016	12:46 PM	21.19	21.31	21.19	21.28	23184
9/12/2016	12:47 PM	21.08	21.21	21.045	21.19	56794
9/12/2016	12:48 PM	21.09	21.159	21.06	21.08	18018
9/12/2016	12:49 PM	21.19	21.22	21.09	21.09	25225
9/12/2016	12:50 PM	21.17	21.21	21.16	21.18	8275
9/12/2016	12:51 PM	21.17	21.22	21.15	21.16	7950
9/12/2016	12:52 PM	21.15	21.2	21.14	21.185	14900
9/12/2016	12:53 PM	21.03	21.14	21	21.14	49697
9/12/2016	12:54 PM	20.88	21.02	20.87	21.01	73569
9/12/2016	12:55 PM	20.91	20.99	20.88	20.88	36213
9/12/2016	12:56 PM	20.95	20.97	20.88	20.9	15550
9/12/2016	12:57 PM	20.96	20.97	20.9	20.95	11726
9/12/2016	12:58 PM	21.01	21.01	20.92	20.97	24376
9/12/2016	12:59 PM	21.02	21.05	21	21.02	11600
9/12/2016	1:00 PM	21.01	21.07	21	21.04	11613
9/12/2016	1:01 PM	21.04	21.04	20.91	21	20724
9/12/2016	1:02 PM	20.94	21.04	20.94	21.03	13091
9/12/2016	1:03 PM	21.01	21.01	20.92	20.94	16000
9/12/2016	1:04 PM	20.94	21.02	20.9	21.01	21794
9/12/2016	1:05 PM	20.94	20.96	20.91	20.96	18330
9/12/2016	1:06 PM	20.94	20.99	20.9	20.92	18370
9/12/2016	1:07 PM	21	21	20.92	20.94	24000
9/12/2016	1:08 PM	20.99	21	20.92	21	9900
9/12/2016	1:09 PM	20.98	21	20.94	20.99	10248
9/12/2016	1:10 PM	20.99	21.01	20.96	20.99	10671
9/12/2016	1:11 PM	20.99	21.03	20.96	20.98	11329
9/12/2016	1:12 PM	21.05	21.08	20.98	20.99	10017
9/12/2016	1:13 PM	21.07	21.07	21	21.04	9570
9/12/2016	1:14 PM	21.04	21.12	21.04	21.08	9141
9/12/2016	1:15 PM	21.01	21.04	20.97	21.03	9510
9/12/2016	1:16 PM	20.44	21.01	20.425	21.01	184083
9/12/2016	1:17 PM	20.51	20.53	20.35	20.4	116817
9/12/2016	1:18 PM	20.34	20.495	20.26	20.495	119547
9/12/2016	1:19 PM	20.62	20.65	20.34	20.34	69597
9/12/2016	1:20 PM	20.705	20.72	20.48	20.63	72742
9/12/2016	1:21 PM	20.62	20.7	20.49	20.7	34893
9/12/2016	1:22 PM	20.66	20.66	20.57	20.62	22800
9/12/2016	1:23 PM	20.77	20.77	20.58	20.65	23222
9/12/2016	1:24 PM	20.9	21.05	20.76	20.76	164319
9/12/2016	1:25 PM	21.03	21.11	20.81	20.9	76391
9/12/2016	1:26 PM	20.98	21.04	20.8	21.04	129291
9/12/2016	1:27 PM	20.97	20.98	20.8	20.97	50876
9/12/2016	1:28 PM	20.89	21.07	20.89	20.97	55218
9/12/2016	1:29 PM	20.91	20.95	20.77	20.93	36130
9/12/2016	1:30 PM	21.1	21.16	20.94	20.94	105143
9/12/2016	1:31 PM	21.21	21.25	21.01	21.08	105593
9/12/2016	1:32 PM	21.29	21.32	21.18	21.22	29238
9/12/2016	1:33 PM	21.27	21.299	21.21	21.295	19000
9/12/2016	1:34 PM	21.29	21.37	21.2	21.28	51092
9/12/2016	1:35 PM	21.21	21.38	21.21	21.3	26003
9/12/2016	1:36 PM	21.33	21.36	21.16	21.23	82275
9/12/2016	1:37 PM	21.35	21.41	21.275	21.34	28359
9/12/2016	1:38 PM	21.01	21.39	21.01	21.3	42097
9/12/2016	1:39 PM	20.99	21.1	20.96	21.01	37545
9/12/2016	1:40 PM	20.99	21.07	20.98	21.01	33514
9/12/2016	1:41 PM	21.14	21.16	20.96	20.98	17200
9/12/2016	1:42 PM	21.14	21.15	21.02	21.135	11846
9/12/2016	1:43 PM	21.2	21.23	21.05	21.13	20105
9/12/2016	1:44 PM	21.08	21.23	21.07	21.21	17600
9/12/2016	1:45 PM	21.09	21.14	21.02	21.06	7915
9/12/2016	1:46 PM	20.95	21.11	20.94	21.11	35084
9/12/2016	1:47 PM	20.79	20.97	20.79	20.96	50826
9/12/2016	1:48 PM	20.84	20.85	20.655	20.76	37170
9/12/2016	1:49 PM	20.78	20.89	20.78	20.85	16600
9/12/2016	1:50 PM	20.59	20.77	20.58	20.77	25541
9/12/2016	1:51 PM	20.58	20.63	20.55	20.59	25792
9/12/2016	1:52 PM	20.72	20.72	20.56	20.56	19963
9/12/2016	1:53 PM	20.67	20.7	20.635	20.7	16000
9/12/2016	1:54 PM	20.6	20.73	20.56	20.69	19145
9/12/2016	1:55 PM	20.6	20.66	20.6	20.61	9131
9/12/2016	1:56 PM	20.68	20.72	20.61	20.61	18600
9/12/2016	1:57 PM	20.71	20.74	20.655	20.7	25540
9/12/2016	1:58 PM	20.68	20.71	20.65	20.7	8862
9/12/2016	1:59 PM	20.7	20.72	20.65	20.66	12486
9/12/2016	2:00 PM	20.5	20.65	20.45	20.65	45066
9/12/2016	2:01 PM	20.56	20.56	20.48	20.49	36211
9/12/2016	2:02 PM	20.44	20.55	20.37	20.545	24805
9/12/2016	2:03 PM	20.3	20.45	20.3	20.44	37638
9/12/2016	2:04 PM	20.32	20.37	20.28	20.3	37719
9/12/2016	2:05 PM	20.44	20.44	20.29	20.32	50143
9/12/2016	2:06 PM	20.38	20.45	20.32	20.44	40100
9/12/2016	2:07 PM	20.36	20.415	20.29	20.39	27856
9/12/2016	2:08 PM	20.35	20.39	20.31	20.35	17500
9/12/2016	2:09 PM	20.34	20.38	20.29	20.34	39118
9/12/2016	2:10 PM	20.21	20.35	20.21	20.33	55528
9/12/2016	2:11 PM	20.2	20.26	20.18	20.21	35514
9/12/2016	2:12 PM	20.2	20.23	20.18	20.19	26980
9/12/2016	2:13 PM	20.18	20.23	20.16	20.22	33980
9/12/2016	2:14 PM	20.04	20.17	20	20.17	48254
9/12/2016	2:15 PM	19.98	20.03	19.98	20.03	51688
9/12/2016	2:16 PM	19.99	20.01	19.98	19.99	14040
9/12/2016	2:17 PM	19.96	19.98	19.93	19.98	32230
9/12/2016	2:18 PM	20.05	20.05	19.95	19.95	52075
9/12/2016	2:19 PM	20.06	20.095	20.05	20.05	41578
9/12/2016	2:20 PM	19.96	20.06	19.93	20.05	12049
9/12/2016	2:21 PM	19.95	19.99	19.94	19.95	18015
9/12/2016	2:22 PM	19.88	19.94	19.875	19.94	19739
9/12/2016	2:23 PM	19.9	19.92	19.86	19.87	11135
9/12/2016	2:24 PM	19.9	19.91	19.85	19.86	19442
9/12/2016	2:25 PM	19.81	19.89	19.78	19.89	84483
9/12/2016	2:26 PM	19.82	19.83	19.79	19.8	17650
9/12/2016	2:27 PM	19.82	19.88	19.8	19.83	22801
9/12/2016	2:28 PM	19.86	19.86	19.76	19.79	21128
9/12/2016	2:29 PM	19.94	19.98	19.84	19.87	12847
9/12/2016	2:30 PM	20	20.05	19.94	19.94	20839
9/12/2016	2:31 PM	19.89	19.945	19.87	19.94	25537
9/12/2016	2:32 PM	19.94	19.94	19.88	19.88	23309
9/12/2016	2:33 PM	19.94	19.96	19.93	19.95	8480
9/12/2016	2:34 PM	19.98	20.02	19.93	19.94	16800
9/12/2016	2:35 PM	20.09	20.11	19.99	19.99	12111
9/12/2016	2:36 PM	20.05	20.12	20.05	20.09	12700
9/12/2016	2:37 PM	20.1	20.1	20.04	20.07	27769
9/12/2016	2:38 PM	20.13	20.14	20.09	20.09	63580
9/12/2016	2:39 PM	19.95	20.16	19.94	20.14	21703
9/12/2016	2:40 PM	19.8	20.01	19.78	19.92	49255
9/12/2016	2:41 PM	19.84	19.85	19.76	19.8	50044
9/12/2016	2:42 PM	19.78	19.84	19.77	19.84	9347
9/12/2016	2:43 PM	19.78	19.8	19.75	19.78	13335
9/12/2016	2:44 PM	19.76	19.81	19.74	19.77	29014
9/12/2016	2:45 PM	19.73	19.77	19.71	19.77	7000
9/12/2016	2:46 PM	19.68	19.72	19.63	19.72	85701
9/12/2016	2:47 PM	19.79	19.8	19.685	19.685	25300
9/12/2016	2:48 PM	19.9	19.95	19.78	19.79	43720
9/12/2016	2:49 PM	19.85	19.91	19.77	19.9	16660
9/12/2016	2:50 PM	19.82	19.87	19.82	19.85	6500
9/12/2016	2:51 PM	19.78	19.81	19.74	19.81	10149
9/12/2016	2:52 PM	19.92	19.92	19.785	19.785	12674
9/12/2016	2:53 PM	19.9	19.92	19.85	19.91	13765
9/12/2016	2:54 PM	19.89	19.9	19.794	19.9	13100
9/12/2016	2:55 PM	19.94	19.97	19.86	19.86	14400
9/12/2016	2:56 PM	20.01	20.01	19.94	19.94	23226
9/12/2016	2:57 PM	19.89	20.01	19.87	20.01	10500
9/12/2016	2:58 PM	19.84	19.91	19.8	19.89	22340
9/12/2016	2:59 PM	19.92	19.92	19.81	19.83	6600
9/12/2016	3:00 PM	19.87	19.9	19.85	19.87	4331
9/12/2016	3:01 PM	19.87	19.92	19.84	19.86	25733
9/12/2016	3:02 PM	19.75	19.88	19.75	19.88	16318
9/12/2016	3:03 PM	19.82	19.87	19.75	19.75	9950
9/12/2016	3:04 PM	19.85	19.85	19.8	19.81	3280
9/12/2016	3:05 PM	19.88	19.89	19.78	19.81	4600
9/12/2016	3:06 PM	19.81	19.88	19.81	19.87	6219
9/12/2016	3:07 PM	19.87	19.87	19.75	19.82	10809
9/12/2016	3:08 PM	19.92	19.92	19.86	19.86	6700
9/12/2016	3:09 PM	19.79	19.84	19.75	19.84	14350
9/12/2016	3:10 PM	19.76	19.79	19.73	19.78	21449
9/12/2016	3:11 PM	19.75	19.75	19.7	19.75	7900
9/12/2016	3:12 PM	19.76	19.78	19.76	19.78	7339
9/12/2016	3:13 PM	19.77	19.77	19.72	19.74	1600
9/12/2016	3:14 PM	19.78	19.78	19.74	19.78	4544
9/12/2016	3:15 PM	19.78	19.8	19.769	19.785	22300
9/12/2016	3:16 PM	19.88	19.89	19.8	19.8	13900
9/12/2016	3:17 PM	19.84	19.86	19.8	19.84	13605
9/12/2016	3:18 PM	19.88	19.9	19.85	19.86	11600
9/12/2016	3:19 PM	19.79	19.89	19.77	19.85	17950
9/12/2016	3:20 PM	19.88	19.88	19.8	19.8	15000
9/12/2016	3:21 PM	19.8	19.91	19.8	19.89	9800
9/12/2016	3:22 PM	19.78	19.81	19.77	19.79	11400
9/12/2016	3:23 PM	19.69	19.83	19.67	19.81	21054
9/12/2016	3:24 PM	19.6	19.68	19.57	19.68	50989
9/12/2016	3:25 PM	19.51	19.58	19.495	19.58	34323
9/12/2016	3:26 PM	19.54	19.54	19.46	19.5	21484
9/12/2016	3:27 PM	19.54	19.59	19.52	19.54	26400
9/12/2016	3:28 PM	19.51	19.54	19.5	19.52	5026
9/12/2016	3:29 PM	19.53	19.55	19.53	19.53	1400
9/12/2016	3:30 PM	19.49	19.53	19.46	19.53	7250
9/12/2016	3:31 PM	19.44	19.49	19.4	19.49	28258
9/12/2016	3:32 PM	19.42	19.46	19.42	19.45	17018
9/12/2016	3:33 PM	19.41	19.45	19.36	19.39	24904
9/12/2016	3:34 PM	19.42	19.42	19.36	19.41	10329
9/12/2016	3:35 PM	19.43	19.48	19.41	19.42	22890
9/12/2016	3:36 PM	19.43	19.44	19.38	19.42	6650
9/12/2016	3:37 PM	19.3	19.39	19.27	19.39	42205
9/12/2016	3:38 PM	19.28	19.3	19.26	19.29	11220
9/12/2016	3:39 PM	19.34	19.35	19.25	19.29	11117
9/12/2016	3:40 PM	19.25	19.36	19.25	19.33	30320
9/12/2016	3:41 PM	19.11	19.235	19.11	19.22	22976
9/12/2016	3:42 PM	18.97	19.11	18.97	19.11	75648
9/12/2016	3:43 PM	19.01	19.04	18.96	18.97	44229
9/12/2016	3:44 PM	19.04	19.15	19.03	19.03	26800
9/12/2016	3:45 PM	19.03	19.07	18.995	19.06	12813
9/12/2016	3:46 PM	19.21	19.215	19.05	19.05	32799
9/12/2016	3:47 PM	19.31	19.37	19.2	19.22	26200
9/12/2016	3:48 PM	19.28	19.34	19.26	19.325	18790
9/12/2016	3:49 PM	19.3	19.32	19.23	19.28	12794
9/12/2016	3:50 PM	19.3	19.3	19.26	19.28	5082
9/12/2016	3:51 PM	19.33	19.38	19.29	19.29	15967
9/12/2016	3:52 PM	19.4	19.43	19.31	19.31	45768
9/12/2016	3:53 PM	19.43	19.49	19.39	19.42	26612
9/12/2016	3:54 PM	19.59	19.59	19.44	19.44	16474
9/12/2016	3:55 PM	19.49	19.59	19.31	19.59	40286
9/12/2016	3:56 PM	19.51	19.51	19.46	19.5	15712
9/12/2016	3:57 PM	19.51	19.55	19.48	19.51	20790
9/12/2016	3:58 PM	19.43	19.51	19.39	19.51	25650
9/12/2016	3:59 PM	19.4	19.45	19.35	19.43	17322
9/12/2016	4:00 PM	19.4	19.44	19.36	19.41	42523
9/13/2016	9:31 AM	21.28	21.28	21.03	21.03	100432
9/13/2016	9:32 AM	21.17	21.28	21.17	21.27	84071
9/13/2016	9:33 AM	21.21	21.22	21.07	21.16	57898
9/13/2016	9:34 AM	21.18	21.29	21.17	21.21	59735
9/13/2016	9:35 AM	21.21	21.27	21.18	21.18	61937
9/13/2016	9:36 AM	21.42	21.47	21.21	21.21	117325
9/13/2016	9:37 AM	21.36	21.44	21.32	21.43	69767
9/13/2016	9:38 AM	21.15	21.42	21.15	21.38	75311
9/13/2016	9:39 AM	21.07	21.24	21.02	21.14	100273
9/13/2016	9:40 AM	20.99	21.08	20.94	21.07	88461
9/13/2016	9:41 AM	20.94	20.99	20.93	20.98	51478
9/13/2016	9:42 AM	20.99	21.05	20.92	20.94	43634
9/13/2016	9:43 AM	21.11	21.12	20.98	21	49023
9/13/2016	9:44 AM	21.18	21.21	21.06	21.11	43800
9/13/2016	9:45 AM	21.24	21.25	21.1	21.18	33569
9/13/2016	9:46 AM	21.27	21.33	21.25	21.25	46550
9/13/2016	9:47 AM	21.21	21.28	21.17	21.27	56811
9/13/2016	9:48 AM	21.23	21.27	21.2	21.2	51172
9/13/2016	9:49 AM	21.4	21.4	21.21	21.24	54237
9/13/2016	9:50 AM	21.53	21.53	21.41	21.41	56083
9/13/2016	9:51 AM	21.68	21.71	21.46	21.53	79514
9/13/2016	9:52 AM	21.73	21.74	21.65	21.69	133386
9/13/2016	9:53 AM	21.9	21.9	21.67	21.73	132991
9/13/2016	9:54 AM	21.985	22.07	21.89	21.89	118046
9/13/2016	9:55 AM	21.99	22.08	21.97	21.99	62389
9/13/2016	9:56 AM	22.18	22.2	21.965	21.99	72513
9/13/2016	9:57 AM	22.09	22.2	22.05	22.19	50022
9/13/2016	9:58 AM	22.11	22.11	22.07	22.09	38150
9/13/2016	9:59 AM	22.18	22.26	22.12	22.12	62064
9/13/2016	10:00 AM	22.4	22.4	22.18	22.18	70893
9/13/2016	10:01 AM	22.41	22.44	22.39	22.4	62336
9/13/2016	10:02 AM	22.75	22.79	22.41	22.41	130705
9/13/2016	10:03 AM	22.67	22.74	22.57	22.74	71001
9/13/2016	10:04 AM	22.56	22.7	22.55	22.69	114923
9/13/2016	10:05 AM	22.62	22.71	22.53	22.55	122786
9/13/2016	10:06 AM	22.52	22.64	22.48	22.62	69144
9/13/2016	10:07 AM	22.33	22.54	22.33	22.52	68086
9/13/2016	10:08 AM	22.37	22.4	22.275	22.32	76339
9/13/2016	10:09 AM	22.4	22.4	22.33	22.37	41444
9/13/2016	10:10 AM	22.635	22.635	22.39	22.39	49006
9/13/2016	10:11 AM	22.95	22.97	22.62	22.64	102109
9/13/2016	10:12 AM	23.01	23.04	22.83	22.94	153774
9/13/2016	10:13 AM	22.93	23	22.77	23	69968
9/13/2016	10:14 AM	22.95	23.12	22.9	22.92	118392
9/13/2016	10:15 AM	22.89	23.08	22.89	22.96	65723
9/13/2016	10:16 AM	22.65	22.93	22.63	22.89	219593
9/13/2016	10:17 AM	22.67	22.78	22.65	22.65	41187
9/13/2016	10:18 AM	22.73	22.77	22.66	22.66	43188
9/13/2016	10:19 AM	22.85	22.86	22.66	22.73	75119
9/13/2016	10:20 AM	22.97	22.97	22.87	22.87	101911
9/13/2016	10:21 AM	23.14	23.28	22.96	22.97	188630
9/13/2016	10:22 AM	23.09	23.14	23	23.13	71037
9/13/2016	10:23 AM	22.97	23.09	22.93	23.09	62700
9/13/2016	10:24 AM	22.97	23.08	22.89	22.98	98103
9/13/2016	10:25 AM	23.08	23.08	22.91	22.97	43502
9/13/2016	10:26 AM	22.9	23.11	22.9	23.08	111360
9/13/2016	10:27 AM	22.93	22.98	22.81	22.91	88252
9/13/2016	10:28 AM	23.17	23.17	22.92	22.93	120655
9/13/2016	10:29 AM	22.96	23.19	22.91	23.17	85772
9/13/2016	10:30 AM	23.03	23.05	22.955	22.97	57066
9/13/2016	10:31 AM	23.14	23.15	22.97	23.02	66817
9/13/2016	10:32 AM	23.19	23.22	23.09	23.14	77480
9/13/2016	10:33 AM	23.14	23.22	23.07	23.19	36345
9/13/2016	10:34 AM	22.93	23.13	22.93	23.13	49467
9/13/2016	10:35 AM	22.87	22.95	22.84	22.94	64010
9/13/2016	10:36 AM	22.88	22.93	22.81	22.86	47060
9/13/2016	10:37 AM	22.85	22.99	22.82	22.875	61920
9/13/2016	10:38 AM	22.91	22.94	22.83	22.85	43530
9/13/2016	10:39 AM	23.12	23.12	22.92	22.92	59202
9/13/2016	10:40 AM	22.93	23.13	22.93	23.11	73400
9/13/2016	10:41 AM	22.85	22.98	22.84	22.92	24615
9/13/2016	10:42 AM	22.69	22.89	22.66	22.85	52118
9/13/2016	10:43 AM	22.79	22.87	22.7	22.7	35806
9/13/2016	10:44 AM	22.75	22.83	22.72	22.8	36398
9/13/2016	10:45 AM	22.74	22.85	22.73	22.75	38547
9/13/2016	10:46 AM	22.53	22.8	22.515	22.75	79055
9/13/2016	10:47 AM	22.46	22.54	22.45	22.54	58896
9/13/2016	10:48 AM	22.44	22.5	22.42	22.47	29901
9/13/2016	10:49 AM	22.57	22.595	22.43	22.44	47648
9/13/2016	10:50 AM	22.87	22.96	22.54	22.57	81980
9/13/2016	10:51 AM	23.01	23.02	22.85	22.87	91356
9/13/2016	10:52 AM	23.08	23.14	23.02	23.02	106683
9/13/2016	10:53 AM	23.17	23.2	23.05	23.07	74194
9/13/2016	10:54 AM	23.08	23.17	23.07	23.17	47110
9/13/2016	10:55 AM	23.18	23.22	23.09	23.09	50466
9/13/2016	10:56 AM	23.17	23.22	23.17	23.19	51511
9/13/2016	10:57 AM	23.1	23.2	23.07	23.17	54618
9/13/2016	10:58 AM	23.22	23.22	23.09	23.1	62602
9/13/2016	10:59 AM	23.19	23.37	23.19	23.22	127074
9/13/2016	11:00 AM	23.22	23.23	23.16	23.19	30051
9/13/2016	11:01 AM	23.13	23.23	23.09	23.22	40388
9/13/2016	11:02 AM	23.18	23.27	23.13	23.13	32510
9/13/2016	11:03 AM	23.27	23.3	23.15	23.18	25911
9/13/2016	11:04 AM	23.27	23.28	23.211	23.26	25245
9/13/2016	11:05 AM	23.39	23.415	23.26	23.28	69552
9/13/2016	11:06 AM	23.28	23.41	23.26	23.39	25461
9/13/2016	11:07 AM	23.39	23.4	23.245	23.28	35020
9/13/2016	11:08 AM	23.34	23.45	23.315	23.38	42724
9/13/2016	11:09 AM	23.49	23.54	23.33	23.34	172832
9/13/2016	11:10 AM	23.47	23.52	23.38	23.49	43140
9/13/2016	11:11 AM	23.52	23.56	23.47	23.47	41387
9/13/2016	11:12 AM	23.76	23.76	23.53	23.53	102366
9/13/2016	11:13 AM	23.65	23.79	23.65	23.77	49518
9/13/2016	11:14 AM	23.67	23.73	23.65	23.66	31768
9/13/2016	11:15 AM	23.68	23.74	23.66	23.67	81822
9/13/2016	11:16 AM	23.8	23.8	23.69	23.69	66853
9/13/2016	11:17 AM	24.03	24.07	23.78	23.81	108434
9/13/2016	11:18 AM	23.89	24.04	23.84	24.03	83248
9/13/2016	11:19 AM	23.89	23.92	23.85	23.89	44433
9/13/2016	11:20 AM	23.95	23.95	23.76	23.89	62499
9/13/2016	11:21 AM	23.98	24	23.89	23.93	94654
9/13/2016	11:22 AM	23.93	23.99	23.83	23.97	50824
9/13/2016	11:23 AM	23.96	24	23.88	23.94	40752
9/13/2016	11:24 AM	23.92	23.98	23.91	23.96	21974
9/13/2016	11:25 AM	23.89	23.98	23.86	23.91	34616
9/13/2016	11:26 AM	23.7	23.92	23.68	23.89	63572
9/13/2016	11:27 AM	23.77	23.78	23.63	23.7	38088
9/13/2016	11:28 AM	23.81	23.81	23.73	23.765	34074
9/13/2016	11:29 AM	23.96	23.97	23.79	23.81	44007
9/13/2016	11:30 AM	24.02	24.03	23.95	23.96	160289
9/13/2016	11:31 AM	24.09	24.1	23.98	24.02	73410
9/13/2016	11:32 AM	24.09	24.1	24.07	24.09	33588
9/13/2016	11:33 AM	24.33	24.33	24.09	24.1	126439
9/13/2016	11:34 AM	24.63	24.67	24.34	24.34	237212
9/13/2016	11:35 AM	24.54	24.76	24.53	24.64	135174
9/13/2016	11:36 AM	24.4	24.54	24.31	24.53	58206
9/13/2016	11:37 AM	24.48	24.66	24.42	24.42	65390
9/13/2016	11:38 AM	24.23	24.46	24.19	24.46	49862
9/13/2016	11:39 AM	24.321	24.37	24.24	24.24	33635
9/13/2016	11:40 AM	24.41	24.47	24.305	24.335	51161
9/13/2016	11:41 AM	24.33	24.54	24.295	24.39	52179
9/13/2016	11:42 AM	24.23	24.37	24.2	24.34	67947
9/13/2016	11:43 AM	24.18	24.4	24.15	24.24	70211
9/13/2016	11:44 AM	24.14	24.23	24.11	24.19	33009
9/13/2016	11:45 AM	24.07	24.15	23.98	24.14	74623
9/13/2016	11:46 AM	24.15	24.2	24.08	24.08	26979
9/13/2016	11:47 AM	24.2	24.21	24.12	24.14	10187
9/13/2016	11:48 AM	24.52	24.52	24.23	24.23	43825
9/13/2016	11:49 AM	24.63	24.63	24.49	24.53	92919
9/13/2016	11:50 AM	24.58	24.63	24.57	24.63	82863
9/13/2016	11:51 AM	24.3	24.6	24.185	24.6	45058
9/13/2016	11:52 AM	24.46	24.47	24.29	24.34	32156
9/13/2016	11:53 AM	24.48	24.53	24.42	24.44	30488
9/13/2016	11:54 AM	24.42	24.54	24.38	24.48	16172
9/13/2016	11:55 AM	24.41	24.44	24.28	24.44	37417
9/13/2016	11:56 AM	24.54	24.61	24.44	24.44	34692
9/13/2016	11:57 AM	24.61	24.63	24.52	24.53	61321
9/13/2016	11:58 AM	24.5	24.63	24.4	24.63	41995
9/13/2016	11:59 AM	24.59	24.61	24.43	24.54	31176
9/13/2016	12:00 PM	24.34	24.58	24.34	24.58	16083
9/13/2016	12:01 PM	24.23	24.38	24.19	24.33	34297
9/13/2016	12:02 PM	24.21	24.24	24.13	24.225	29436
9/13/2016	12:03 PM	24.39	24.45	24.21	24.21	28720
9/13/2016	12:04 PM	24.32	24.59	24.32	24.44	38286
9/13/2016	12:05 PM	24.5	24.5	24.31	24.31	17678
9/13/2016	12:06 PM	24.21	24.5	24.21	24.48	30010
9/13/2016	12:07 PM	24.34	24.4	24.26	24.26	28662
9/13/2016	12:08 PM	24.141	24.3	24.14	24.29	15528
9/13/2016	12:09 PM	24.05	24.19	24.05	24.16	57329
9/13/2016	12:10 PM	24.2	24.22	24.05	24.05	46245
9/13/2016	12:11 PM	24.07	24.25	24.07	24.22	35206
9/13/2016	12:12 PM	24.03	24.11	24.02	24.1	9258
9/13/2016	12:13 PM	23.97	24.04	23.94	24.04	17607
9/13/2016	12:14 PM	23.64	23.97	23.59	23.97	83603
9/13/2016	12:15 PM	23.45	23.72	23.34	23.63	62381
9/13/2016	12:16 PM	23.511	23.53	23.43	23.465	50578
9/13/2016	12:17 PM	23.6	23.6	23.465	23.52	11276
9/13/2016	12:18 PM	23.58	23.6	23.51	23.6	12841
9/13/2016	12:19 PM	23.62	23.62	23.47	23.57	15782
9/13/2016	12:20 PM	23.72	23.74	23.51	23.61	24198
9/13/2016	12:21 PM	23.7	23.75	23.63	23.7	23219
9/13/2016	12:22 PM	24.02	24.02	23.7	23.7	45476
9/13/2016	12:23 PM	23.97	24.04	23.9	24.02	33738
9/13/2016	12:24 PM	23.88	24.04	23.86	23.98	28893
9/13/2016	12:25 PM	24.02	24.07	23.88	23.9	79731
9/13/2016	12:26 PM	24.09	24.1	23.97	24.01	23350
9/13/2016	12:27 PM	24.28	24.31	24.06	24.11	43676
9/13/2016	12:28 PM	24.24	24.35	24.19	24.27	54036
9/13/2016	12:29 PM	24.28	24.33	24.2	24.25	29770
9/13/2016	12:30 PM	24.2	24.29	24.15	24.28	15451
9/13/2016	12:31 PM	24.16	24.23	24.15	24.19	7565
9/13/2016	12:32 PM	24.14	24.18	24.14	24.16	16890
9/13/2016	12:33 PM	24.021	24.17	24.02	24.14	30911
9/13/2016	12:34 PM	24.13	24.13	24.05	24.05	16088
9/13/2016	12:35 PM	24.14	24.14	24.06	24.11	10748
9/13/2016	12:36 PM	24.332	24.34	24.15	24.15	22868
9/13/2016	12:37 PM	24.31	24.38	24.29	24.34	20800
9/13/2016	12:38 PM	24.09	24.31	24.09	24.31	24098
9/13/2016	12:39 PM	24.05	24.11	24.05	24.1	31530
9/13/2016	12:40 PM	23.97	24.06	23.96	24.05	34900
9/13/2016	12:41 PM	24.15	24.18	24.015	24.015	10878
9/13/2016	12:42 PM	24.15	24.23	24.15	24.19	17611
9/13/2016	12:43 PM	24.35	24.35	24.18	24.18	13796
9/13/2016	12:44 PM	24.14	24.37	24.14	24.35	30871
9/13/2016	12:45 PM	24.18	24.22	24.1	24.13	9221
9/13/2016	12:46 PM	24.38	24.4	24.15	24.19	60691
9/13/2016	12:47 PM	24.32	24.39	24.32	24.39	15750
9/13/2016	12:48 PM	24.421	24.5	24.32	24.33	26250
9/13/2016	12:49 PM	24.55	24.57	24.45	24.45	27528
9/13/2016	12:50 PM	24.53	24.54	24.51	24.53	11919
9/13/2016	12:51 PM	24.54	24.62	24.51	24.51	21634
9/13/2016	12:52 PM	24.58	24.65	24.55	24.55	86505
9/13/2016	12:53 PM	24.71	24.75	24.55	24.57	85713
9/13/2016	12:54 PM	24.71	24.8	24.62	24.71	65942
9/13/2016	12:55 PM	24.71	24.78	24.67	24.71	17904
9/13/2016	12:56 PM	24.76	24.8	24.65	24.7	47578
9/13/2016	12:57 PM	24.94	24.94	24.75	24.76	40033
9/13/2016	12:58 PM	24.85	25	24.82	24.94	69974
9/13/2016	12:59 PM	24.8	24.96	24.77	24.85	75455
9/13/2016	1:00 PM	24.79	24.87	24.75	24.78	36800
9/13/2016	1:01 PM	24.86	24.88	24.76	24.79	17700
9/13/2016	1:02 PM	24.99	25	24.85	24.87	57649
9/13/2016	1:03 PM	25.21	25.22	24.95	25	55983
9/13/2016	1:04 PM	25.21	25.25	25.18	25.22	74361
9/13/2016	1:05 PM	25.22	25.25	25.06	25.22	73716
9/13/2016	1:06 PM	25.07	25.27	25.07	25.24	27435
9/13/2016	1:07 PM	24.92	25.09	24.92	25.08	65150
9/13/2016	1:08 PM	24.87	25	24.85	24.99	17951
9/13/2016	1:09 PM	24.74	24.91	24.68	24.85	23965
9/13/2016	1:10 PM	24.8	24.84	24.72	24.74	22928
9/13/2016	1:11 PM	24.94	25	24.84	24.84	14489
9/13/2016	1:12 PM	24.89	25	24.84	24.94	21552
9/13/2016	1:13 PM	24.9	24.96	24.82	24.88	9585
9/13/2016	1:14 PM	24.87	24.94	24.78	24.89	22450
9/13/2016	1:15 PM	24.79	24.84	24.7	24.83	25788
9/13/2016	1:16 PM	24.58	24.82	24.54	24.8	29536
9/13/2016	1:17 PM	24.43	24.65	24.41	24.6	34468
9/13/2016	1:18 PM	24.48	24.57	24.4	24.42	31897
9/13/2016	1:19 PM	24.49	24.52	24.44	24.5	28066
9/13/2016	1:20 PM	24.33	24.47	24.32	24.44	29050
9/13/2016	1:21 PM	24.18	24.35	24.16	24.35	157118
9/13/2016	1:22 PM	24.28	24.3	24.19	24.19	35207
9/13/2016	1:23 PM	24.4	24.43	24.26	24.26	22773
9/13/2016	1:24 PM	24.47	24.52	24.39	24.39	51720
9/13/2016	1:25 PM	24.59	24.59	24.47	24.48	11500
9/13/2016	1:26 PM	24.64	24.66	24.54	24.59	14100
9/13/2016	1:27 PM	24.55	24.63	24.45	24.63	25070
9/13/2016	1:28 PM	24.41	24.54	24.38	24.52	13506
9/13/2016	1:29 PM	24.23	24.44	24.23	24.41	30374
9/13/2016	1:30 PM	24	24.22	24	24.2	137794
9/13/2016	1:31 PM	23.6	24.04	23.59	24	85999
9/13/2016	1:32 PM	23.89	23.91	23.56	23.605	62280
9/13/2016	1:33 PM	24.07	24.09	23.87	23.87	53914
9/13/2016	1:34 PM	24.26	24.32	24.05	24.05	44686
9/13/2016	1:35 PM	24.34	24.43	24.15	24.25	62676
9/13/2016	1:36 PM	24.39	24.46	24.28	24.33	45017
9/13/2016	1:37 PM	24.19	24.43	24.13	24.4	47678
9/13/2016	1:38 PM	24.03	24.18	24	24.14	33961
9/13/2016	1:39 PM	23.96	24.3	23.96	24.02	50024
9/13/2016	1:40 PM	24.11	24.24	23.97	23.98	25125
9/13/2016	1:41 PM	23.97	24.16	23.92	24.12	36726
9/13/2016	1:42 PM	24.25	24.31	24	24	19203
9/13/2016	1:43 PM	24.3	24.39	24.23	24.24	35062
9/13/2016	1:44 PM	24.35	24.47	24.3	24.31	34843
9/13/2016	1:45 PM	24.3	24.41	24.3	24.37	38964
9/13/2016	1:46 PM	24.34	24.42	24.26	24.29	32998
9/13/2016	1:47 PM	24.39	24.43	24.28	24.36	39079
9/13/2016	1:48 PM	24.3	24.37	24.23	24.37	18600
9/13/2016	1:49 PM	24.39	24.41	24.27	24.31	17200
9/13/2016	1:50 PM	24.34	24.43	24.34	24.37	30461
9/13/2016	1:51 PM	24.365	24.37	24.27	24.33	20300
9/13/2016	1:52 PM	24.69	24.75	24.38	24.38	155081
9/13/2016	1:53 PM	24.82	24.84	24.685	24.69	44550
9/13/2016	1:54 PM	24.87	24.89	24.78	24.815	36977
9/13/2016	1:55 PM	24.87	24.89	24.81	24.86	37416
9/13/2016	1:56 PM	24.72	24.86	24.692	24.86	61584
9/13/2016	1:57 PM	24.74	24.76	24.65	24.71	36737
9/13/2016	1:58 PM	24.76	24.89	24.76	24.78	34741
9/13/2016	1:59 PM	24.78	24.86	24.73	24.77	21056
9/13/2016	2:00 PM	24.83	24.83	24.61	24.78	39458
9/13/2016	2:01 PM	24.84	24.94	24.79	24.85	90885
9/13/2016	2:02 PM	24.89	24.91	24.84	24.86	34926
9/13/2016	2:03 PM	24.81	24.9	24.68	24.9	72783
9/13/2016	2:04 PM	24.73	24.83	24.7	24.82	17110
9/13/2016	2:05 PM	24.82	24.83	24.7	24.74	18040
9/13/2016	2:06 PM	24.86	24.96	24.85	24.85	110543
9/13/2016	2:07 PM	24.89	24.91	24.85	24.85	19207
9/13/2016	2:08 PM	24.64	24.87	24.64	24.87	43820
9/13/2016	2:09 PM	24.61	24.65	24.57	24.62	28755
9/13/2016	2:10 PM	24.72	24.8	24.63	24.63	11875
9/13/2016	2:11 PM	24.92	24.94	24.71	24.75	37271
9/13/2016	2:12 PM	24.89	24.95	24.88	24.91	16880
9/13/2016	2:13 PM	24.95	24.95	24.83	24.85	32739
9/13/2016	2:14 PM	24.84	24.96	24.8	24.95	24142
9/13/2016	2:15 PM	24.79	24.82	24.72	24.82	12739
9/13/2016	2:16 PM	25.01	25.02	24.81	24.81	159969
9/13/2016	2:17 PM	25.04	25.15	25.02	25.04	81246
9/13/2016	2:18 PM	25.1	25.12	25.07	25.07	19618
9/13/2016	2:19 PM	25.1	25.15	25.07	25.08	85560
9/13/2016	2:20 PM	25.07	25.15	24.97	25.095	65250
9/13/2016	2:21 PM	25.07	25.1	24.94	25.06	38394
9/13/2016	2:22 PM	25.19	25.24	25.06	25.06	112934
9/13/2016	2:23 PM	25.17	25.24	25.15	25.2	31239
9/13/2016	2:24 PM	25.15	25.18	25.07	25.17	37957
9/13/2016	2:25 PM	25.12	25.19	25.08	25.16	27428
9/13/2016	2:26 PM	25.13	25.19	25.12	25.14	27133
9/13/2016	2:27 PM	24.99	25.16	24.95	25.14	22939
9/13/2016	2:28 PM	25.23	25.26	25	25	48529
9/13/2016	2:29 PM	25.63	25.64	25.21	25.22	150282
9/13/2016	2:30 PM	25.63	25.64	25.53	25.63	49007
9/13/2016	2:31 PM	25.68	25.78	25.58	25.63	40148
9/13/2016	2:32 PM	25.63	25.84	25.57	25.71	90654
9/13/2016	2:33 PM	25.88	25.89	25.62	25.63	48497
9/13/2016	2:34 PM	26.06	26.1	25.85	25.88	72100
9/13/2016	2:35 PM	25.77	26.08	25.77	26.04	74693
9/13/2016	2:36 PM	25.77	25.82	25.66	25.77	39176
9/13/2016	2:37 PM	25.61	25.75	25.555	25.74	35662
9/13/2016	2:38 PM	25.56	25.65	25.54	25.58	19256
9/13/2016	2:39 PM	25.52	25.57	25.43	25.56	29530
9/13/2016	2:40 PM	25.35	25.58	25.35	25.53	31220
9/13/2016	2:41 PM	25.44	25.44	25.29	25.35	60558
9/13/2016	2:42 PM	25.39	25.44	25.25	25.44	32128
9/13/2016	2:43 PM	25.29	25.41	25.23	25.4	34935
9/13/2016	2:44 PM	25.28	25.3	25.21	25.29	30971
9/13/2016	2:45 PM	25.115	25.32	25.06	25.31	92509
9/13/2016	2:46 PM	25.13	25.18	25.06	25.12	38178
9/13/2016	2:47 PM	25.26	25.29	25.14	25.14	25030
9/13/2016	2:48 PM	25.28	25.32	25.21	25.25	6747
9/13/2016	2:49 PM	25.31	25.35	25.25	25.27	10812
9/13/2016	2:50 PM	25.2	25.32	25.1	25.32	40598
9/13/2016	2:51 PM	25.07	25.21	25.06	25.19	69933
9/13/2016	2:52 PM	25.28	25.28	25.06	25.07	41470
9/13/2016	2:53 PM	25.15	25.3	25.15	25.27	40319
9/13/2016	2:54 PM	25.27	25.28	25.1	25.14	11700
9/13/2016	2:55 PM	25.32	25.329	25.25	25.26	18591
9/13/2016	2:56 PM	25.3	25.34	25.26	25.3	28984
9/13/2016	2:57 PM	25.45	25.45	25.25	25.28	29528
9/13/2016	2:58 PM	25.48	25.53	25.44	25.45	52039
9/13/2016	2:59 PM	25.53	25.57	25.4	25.47	53565
9/13/2016	3:00 PM	25.7	25.7	25.5	25.54	26562
9/13/2016	3:01 PM	25.6	25.75	25.57	25.7	42958
9/13/2016	3:02 PM	25.675	25.72	25.57	25.59	49057
9/13/2016	3:03 PM	25.73	25.73	25.62	25.68	53273
9/13/2016	3:04 PM	25.73	25.85	25.7	25.73	40719
9/13/2016	3:05 PM	25.73	25.816	25.65	25.72	47118
9/13/2016	3:06 PM	25.74	25.74	25.63	25.73	63378
9/13/2016	3:07 PM	25.63	25.75	25.575	25.71	72796
9/13/2016	3:08 PM	25.66	25.71	25.6	25.63	19200
9/13/2016	3:09 PM	25.55	25.71	25.5	25.7	25706
9/13/2016	3:10 PM	25.49	25.55	25.41	25.55	30346
9/13/2016	3:11 PM	25.62	25.66	25.47	25.51	21267
9/13/2016	3:12 PM	25.75	25.79	25.64	25.64	53662
9/13/2016	3:13 PM	25.84	25.89	25.76	25.76	141797
9/13/2016	3:14 PM	25.73	25.83	25.73	25.83	27228
9/13/2016	3:15 PM	25.74	25.75	25.7	25.72	28925
9/13/2016	3:16 PM	25.58	25.71	25.58	25.71	30305
9/13/2016	3:17 PM	25.35	25.59	25.26	25.59	87023
9/13/2016	3:18 PM	25.23	25.38	25.23	25.34	15806
9/13/2016	3:19 PM	25.41	25.42	25.27	25.27	33112
9/13/2016	3:20 PM	25.51	25.52	25.38	25.44	20013
9/13/2016	3:21 PM	25.28	25.48	25.25	25.48	44857
9/13/2016	3:22 PM	25.46	25.56	25.28	25.28	70830
9/13/2016	3:23 PM	25.47	25.47	25.35	25.44	32550
9/13/2016	3:24 PM	25.28	25.46	25.26	25.46	41091
9/13/2016	3:25 PM	25.28	25.35	25.22	25.29	33269
9/13/2016	3:26 PM	25.17	25.28	25.08	25.27	53685
9/13/2016	3:27 PM	25.27	25.29	25.19	25.19	19650
9/13/2016	3:28 PM	25.22	25.33	25.19	25.27	24463
9/13/2016	3:29 PM	25.11	25.2	25.07	25.2	39068
9/13/2016	3:30 PM	24.97	25.15	24.94	25.09	67084
9/13/2016	3:31 PM	25.06	25.1	24.97	24.98	69701
9/13/2016	3:32 PM	24.85	25.06	24.8	25.06	55186
9/13/2016	3:33 PM	24.7	24.88	24.58	24.86	40397
9/13/2016	3:34 PM	24.64	24.87	24.64	24.66	35620
9/13/2016	3:35 PM	24.78	24.8	24.57	24.64	67579
9/13/2016	3:36 PM	24.79	24.84	24.7	24.78	56485
9/13/2016	3:37 PM	24.67	24.8	24.62	24.78	32988
9/13/2016	3:38 PM	24.76	24.8	24.62	24.67	46373
9/13/2016	3:39 PM	24.71	24.76	24.65	24.76	21447
9/13/2016	3:40 PM	24.495	24.7	24.45	24.7	71257
9/13/2016	3:41 PM	24.74	24.77	24.41	24.49	82690
9/13/2016	3:42 PM	25	25.12	24.77	24.77	65340
9/13/2016	3:43 PM	25.01	25.16	24.95	25.05	37901
9/13/2016	3:44 PM	25.19	25.25	25	25.03	45001
9/13/2016	3:45 PM	25.19	25.22	25.11	25.18	81033
9/13/2016	3:46 PM	25.29	25.34	25.1	25.2	102508
9/13/2016	3:47 PM	25.06	25.29	24.98	25.27	42628
9/13/2016	3:48 PM	24.85	25.11	24.82	25.04	50152
9/13/2016	3:49 PM	24.93	24.95	24.79	24.85	52496
9/13/2016	3:50 PM	24.96	24.99	24.92	24.93	25884
9/13/2016	3:51 PM	24.49	24.94	24.49	24.94	39339
9/13/2016	3:52 PM	24.43	24.59	24.33	24.5	39463
9/13/2016	3:53 PM	24.37	24.52	24.37	24.48	26372
9/13/2016	3:54 PM	24.12	24.38	24.11	24.38	36274
9/13/2016	3:55 PM	23.95	24.26	23.93	24.13	60067
9/13/2016	3:56 PM	24.16	24.21	23.95	23.98	36783
9/13/2016	3:57 PM	24.46	24.46	24.15	24.18	82482
9/13/2016	3:58 PM	24.57	24.8	24.48	24.48	44039
9/13/2016	3:59 PM	24.77	24.77	24.56	24.58	41506
9/13/2016	4:00 PM	24.63	24.76	24.55	24.76	120211
9/14/2016	9:31 AM	23.94	24.25	23.93	24.1	57791
9/14/2016	9:32 AM	24.05	24.07	23.77	23.93	95761
9/14/2016	9:33 AM	24.14	24.32	24.04	24.04	80286
9/14/2016	9:34 AM	23.92	24.24	23.91	24.12	80410
9/14/2016	9:35 AM	23.52	23.98	23.42	23.93	152573
9/14/2016	9:36 AM	23.51	23.58	23.31	23.52	82099
9/14/2016	9:37 AM	23.52	23.58	23.38	23.51	82257
9/14/2016	9:38 AM	23.56	23.76	23.49	23.51	69139
9/14/2016	9:39 AM	23.53	23.69	23.51	23.56	81433
9/14/2016	9:40 AM	23.54	23.66	23.5	23.525	80449
9/14/2016	9:41 AM	23.77	23.82	23.55	23.55	64334
9/14/2016	9:42 AM	23.97	23.97	23.75	23.77	70068
9/14/2016	9:43 AM	23.86	24.03	23.79	23.97	72236
9/14/2016	9:44 AM	23.72	23.87	23.64	23.87	87639
9/14/2016	9:45 AM	23.99	23.99	23.71	23.71	44806
9/14/2016	9:46 AM	24.03	24.15	23.93	24	56333
9/14/2016	9:47 AM	23.85	24.01	23.8	24.01	44811
9/14/2016	9:48 AM	24.04	24.07	23.79	23.85	47486
9/14/2016	9:49 AM	24.05	24.1	23.95	24.03	25034
9/14/2016	9:50 AM	24.28	24.3	23.99	24.04	71706
9/14/2016	9:51 AM	24.41	24.48	24.3	24.3	109694
9/14/2016	9:52 AM	24.54	24.565	24.42	24.42	154424
9/14/2016	9:53 AM	24.5	24.54	24.33	24.54	80088
9/14/2016	9:54 AM	24.58	24.58	24.4	24.49	55511
9/14/2016	9:55 AM	24.36	24.73	24.28	24.57	98600
9/14/2016	9:56 AM	24.42	24.475	24.35	24.36	41718
9/14/2016	9:57 AM	24.21	24.39	24.16	24.39	60166
9/14/2016	9:58 AM	23.9	24.21	23.87	24.2	53231
9/14/2016	9:59 AM	23.85	23.94	23.8	23.9	26235
9/14/2016	10:00 AM	23.93	23.995	23.84	23.85	37965
9/14/2016	10:01 AM	23.87	24.05	23.86	23.92	56197
9/14/2016	10:02 AM	23.54	23.91	23.53	23.9	46379
9/14/2016	10:03 AM	23.56	23.575	23.5	23.54	119139
9/14/2016	10:04 AM	23.75	23.75	23.55	23.55	39714
9/14/2016	10:05 AM	23.74	23.78	23.67	23.72	26050
9/14/2016	10:06 AM	23.6	23.75	23.5	23.75	100777
9/14/2016	10:07 AM	23.47	23.62	23.41	23.59	88407
9/14/2016	10:08 AM	23.45	23.515	23.45	23.45	22616
9/14/2016	10:09 AM	23.35	23.49	23.35	23.45	73447
9/14/2016	10:10 AM	23.21	23.35	23.18	23.34	100889
9/14/2016	10:11 AM	23.209	23.34	23.2	23.2	51632
9/14/2016	10:12 AM	23.24	23.26	23.2	23.22	19774
9/14/2016	10:13 AM	23.2	23.27	23.19	23.245	42850
9/14/2016	10:14 AM	23.12	23.2	23.03	23.2	74269
9/14/2016	10:15 AM	23.07	23.14	23.05	23.13	30803
9/14/2016	10:16 AM	23.18	23.18	23.05	23.07	40415
9/14/2016	10:17 AM	23.17	23.2	23.11	23.17	56890
9/14/2016	10:18 AM	23.19	23.2	23.1	23.16	52660
9/14/2016	10:19 AM	23.32	23.32	23.16	23.19	27171
9/14/2016	10:20 AM	23.3	23.36	23.21	23.325	41074
9/14/2016	10:21 AM	23.26	23.35	23.26	23.31	23417
9/14/2016	10:22 AM	23.39	23.4	23.16	23.26	93082
9/14/2016	10:23 AM	23.19	23.4	23.18	23.39	22520
9/14/2016	10:24 AM	22.89	23.2	22.81	23.2	120197
9/14/2016	10:25 AM	22.775	22.86	22.76	22.86	44199
9/14/2016	10:26 AM	22.88	22.88	22.76	22.77	22888
9/14/2016	10:27 AM	22.89	22.89	22.74	22.86	39228
9/14/2016	10:28 AM	23.01	23.01	22.87	22.9	41976
9/14/2016	10:29 AM	22.95	23	22.83	22.99	22166
9/14/2016	10:30 AM	22.76	22.93	22.71	22.93	32947
9/14/2016	10:31 AM	22.5	22.8	22.35	22.76	168273
9/14/2016	10:32 AM	22.43	22.67	22.4	22.53	48379
9/14/2016	10:33 AM	22.45	22.56	22.43	22.43	34871
9/14/2016	10:34 AM	22.4	22.48	22.39	22.45	67730
9/14/2016	10:35 AM	22.36	22.46	22.33	22.41	56486
9/14/2016	10:36 AM	22.4	22.42	22.32	22.35	28717
9/14/2016	10:37 AM	22.18	22.43	22.13	22.41	84902
9/14/2016	10:38 AM	22.24	22.27	22.17	22.21	29209
9/14/2016	10:39 AM	22.32	22.33	22.23	22.24	9112
9/14/2016	10:40 AM	22.41	22.46	22.33	22.33	34252
9/14/2016	10:41 AM	22.44	22.45	22.41	22.42	15497
9/14/2016	10:42 AM	22.41	22.52	22.39	22.43	43503
9/14/2016	10:43 AM	22.42	22.45	22.38	22.43	42881
9/14/2016	10:44 AM	22.59	22.68	22.42	22.43	29592
9/14/2016	10:45 AM	22.74	22.79	22.57	22.57	55924
9/14/2016	10:46 AM	22.63	22.71	22.62	22.71	22822
9/14/2016	10:47 AM	22.67	22.72	22.615	22.66	19105
9/14/2016	10:48 AM	22.68	22.74	22.65	22.7	23349
9/14/2016	10:49 AM	22.63	22.72	22.63	22.7	16590
9/14/2016	10:50 AM	22.97	22.98	22.62	22.62	64508
9/14/2016	10:51 AM	22.89	23.01	22.89	22.98	28730
9/14/2016	10:52 AM	23.08	23.14	22.89	22.89	35797
9/14/2016	10:53 AM	23.13	23.13	23.04	23.059	9222
9/14/2016	10:54 AM	23.27	23.36	23.13	23.14	45304
9/14/2016	10:55 AM	23.4	23.45	23.26	23.27	77281
9/14/2016	10:56 AM	23.33	23.41	23.28	23.41	102182
9/14/2016	10:57 AM	23.44	23.46	23.26	23.32	25581
9/14/2016	10:58 AM	23.35	23.55	23.275	23.46	53664
9/14/2016	10:59 AM	23.15	23.31	23.13	23.31	50617
9/14/2016	11:00 AM	23.18	23.24	23.14	23.15	19005
9/14/2016	11:01 AM	23.02	23.19	22.96	23.19	44924
9/14/2016	11:02 AM	22.92	22.98	22.82	22.98	27277
9/14/2016	11:03 AM	22.79	22.92	22.76	22.92	16485
9/14/2016	11:04 AM	22.96	23.07	22.81	22.81	48809
9/14/2016	11:05 AM	22.78	22.99	22.78	22.95	32251
9/14/2016	11:06 AM	22.71	22.85	22.64	22.79	36059
9/14/2016	11:07 AM	22.88	22.9	22.73	22.73	13204
9/14/2016	11:08 AM	23.09	23.1	22.74	22.85	26329
9/14/2016	11:09 AM	23.02	23.08	22.98	23.08	17343
9/14/2016	11:10 AM	23.1	23.13	22.96	23.01	18748
9/14/2016	11:11 AM	23.06	23.12	23.01	23.11	23109
9/14/2016	11:12 AM	23.41	23.42	23.09	23.09	50453
9/14/2016	11:13 AM	23.43	23.455	23.27	23.42	22477
9/14/2016	11:14 AM	23.285	23.46	23.26	23.4	30295
9/14/2016	11:15 AM	23.12	23.26	23.07	23.26	82790
9/14/2016	11:16 AM	23.02	23.13	22.92	23.13	18115
9/14/2016	11:17 AM	23.02	23.09	22.99	23.03	10051
9/14/2016	11:18 AM	22.95	23.05	22.95	22.98	24098
9/14/2016	11:19 AM	22.9	22.95	22.82	22.92	14590
9/14/2016	11:20 AM	22.89	22.93	22.88	22.88	10973
9/14/2016	11:21 AM	22.68	22.86	22.62	22.86	47645
9/14/2016	11:22 AM	22.7	22.71	22.6	22.62	12699
9/14/2016	11:23 AM	22.62	22.69	22.61	22.69	14824
9/14/2016	11:24 AM	22.77	22.77	22.6	22.6	18960
9/14/2016	11:25 AM	22.74	22.77	22.67	22.77	9974
9/14/2016	11:26 AM	22.66	22.72	22.56	22.71	36543
9/14/2016	11:27 AM	22.67	22.67	22.54	22.64	13906
9/14/2016	11:28 AM	22.69	22.71	22.6	22.62	44664
9/14/2016	11:29 AM	22.755	22.76	22.7	22.71	7297
9/14/2016	11:30 AM	22.84	22.84	22.77	22.77	23070
9/14/2016	11:31 AM	23.1	23.11	22.83	22.83	49304
9/14/2016	11:32 AM	23.1	23.22	23.1	23.12	34977
9/14/2016	11:33 AM	22.99	23.1	22.99	23.1	13113
9/14/2016	11:34 AM	22.91	22.98	22.87	22.98	12269
9/14/2016	11:35 AM	23.17	23.17	22.89	22.89	12380
9/14/2016	11:36 AM	23.16	23.18	23.07	23.12	11422
9/14/2016	11:37 AM	23.19	23.2	23.05	23.14	37224
9/14/2016	11:38 AM	23.01	23.17	23	23.17	16916
9/14/2016	11:39 AM	22.88	23.03	22.85	23.02	19447
9/14/2016	11:40 AM	22.87	22.9	22.8	22.87	16960
9/14/2016	11:41 AM	22.94	22.99	22.89	22.89	11643
9/14/2016	11:42 AM	22.91	23.03	22.9	22.95	8561
9/14/2016	11:43 AM	22.89	22.92	22.83	22.84	9092
9/14/2016	11:44 AM	23.03	23.04	22.87	22.89	34144
9/14/2016	11:45 AM	23.03	23.06	22.96	23.04	6165
9/14/2016	11:46 AM	22.9	23.1	22.89	23.05	8467
9/14/2016	11:47 AM	22.93	22.95	22.89	22.94	11375
9/14/2016	11:48 AM	23.14	23.15	22.94	22.94	12129
9/14/2016	11:49 AM	23.1	23.13	23.04	23.13	6150
9/14/2016	11:50 AM	23.085	23.19	23.01	23.11	10568
9/14/2016	11:51 AM	23	23.1	22.95	23.08	42474
9/14/2016	11:52 AM	22.95	23.04	22.95	23	5824
9/14/2016	11:53 AM	22.91	22.99	22.91	22.95	7556
9/14/2016	11:54 AM	23	23	22.89	22.94	20056
9/14/2016	11:55 AM	22.98	22.99	22.94	22.99	1600
9/14/2016	11:56 AM	22.95	22.99	22.92	22.97	4300
9/14/2016	11:57 AM	22.7	22.94	22.7	22.94	59044
9/14/2016	11:58 AM	22.7	22.78	22.7	22.7	10581
9/14/2016	11:59 AM	22.69	22.77	22.68	22.69	7565
9/14/2016	12:00 PM	22.8	22.88	22.7	22.7	9069
9/14/2016	12:01 PM	22.76	22.77	22.67	22.76	7600
9/14/2016	12:02 PM	22.79	22.85	22.72	22.75	9221
9/14/2016	12:03 PM	22.78	22.86	22.74	22.75	8257
9/14/2016	12:04 PM	22.83	22.83	22.77	22.77	5850
9/14/2016	12:05 PM	22.77	22.87	22.73	22.84	6029
9/14/2016	12:06 PM	22.77	22.78	22.7	22.78	5174
9/14/2016	12:07 PM	22.78	22.78	22.69	22.74	4650
9/14/2016	12:08 PM	22.94	23.01	22.79	22.79	25148
9/14/2016	12:09 PM	22.83	22.91	22.83	22.86	2700
9/14/2016	12:10 PM	22.8	22.87	22.77	22.84	6266
9/14/2016	12:11 PM	22.78	22.8	22.76	22.785	1889
9/14/2016	12:12 PM	22.76	22.76	22.75	22.75	837
9/14/2016	12:13 PM	22.87	22.87	22.8	22.81	3100
9/14/2016	12:14 PM	22.87	22.905	22.85	22.88	4840
9/14/2016	12:15 PM	22.79	22.87	22.75	22.87	2930
9/14/2016	12:16 PM	22.77	22.77	22.74	22.77	1306
9/14/2016	12:17 PM	22.72	22.75	22.69	22.75	9582
9/14/2016	12:18 PM	22.59	22.73	22.59	22.72	12184
9/14/2016	12:19 PM	22.62	22.64	22.55	22.58	9970
9/14/2016	12:20 PM	22.59	22.63	22.58	22.61	21655
9/14/2016	12:21 PM	22.53	22.6	22.52	22.58	17145
9/14/2016	12:22 PM	22.6	22.66	22.54	22.54	17177
9/14/2016	12:23 PM	22.67	22.67	22.6	22.61	6700
9/14/2016	12:24 PM	22.71	22.71	22.64	22.68	14431
9/14/2016	12:25 PM	22.81	22.81	22.63	22.69	4900
9/14/2016	12:26 PM	22.73	22.78	22.72	22.73	11252
9/14/2016	12:27 PM	22.7	22.735	22.67	22.735	15942
9/14/2016	12:28 PM	22.8	22.8	22.7	22.71	3600
9/14/2016	12:29 PM	22.75	22.77	22.74	22.77	4100
9/14/2016	12:30 PM	22.8	22.8	22.74	22.76	3360
9/14/2016	12:31 PM	22.83	22.83	22.74	22.77	16981
9/14/2016	12:32 PM	22.75	22.83	22.74	22.815	8000
9/14/2016	12:33 PM	22.84	22.86	22.74	22.75	4500
9/14/2016	12:34 PM	22.71	22.84	22.7	22.84	6800
9/14/2016	12:35 PM	22.74	22.75	22.69	22.7	2200
9/14/2016	12:36 PM	22.7	22.79	22.7	22.77	3850
9/14/2016	12:37 PM	22.76	22.76	22.7	22.71	4000
9/14/2016	12:38 PM	22.78	22.78	22.7	22.72	2070
9/14/2016	12:39 PM	22.73	22.79	22.73	22.79	1743
9/14/2016	12:40 PM	23.08	23.08	22.76	22.76	21511
9/14/2016	12:41 PM	23.02	23.18	23.01	23.08	28446
9/14/2016	12:42 PM	22.95	23.03	22.861	23.02	21970
9/14/2016	12:43 PM	23.05	23.05	22.97	22.97	4250
9/14/2016	12:44 PM	23.13	23.14	23.05	23.05	7718
9/14/2016	12:45 PM	23.16	23.18	23.1	23.12	13700
9/14/2016	12:46 PM	23.05	23.17	23.05	23.17	3355
9/14/2016	12:47 PM	23.14	23.14	23.06	23.06	6100
9/14/2016	12:48 PM	23.24	23.26	23.15	23.16	22487
9/14/2016	12:49 PM	23.19	23.261	23.15	23.261	4535
9/14/2016	12:50 PM	23.15	23.2	23.14	23.2	7862
9/14/2016	12:51 PM	23.12	23.13	23.065	23.13	4474
9/14/2016	12:52 PM	23.19	23.19	23.09	23.09	4100
9/14/2016	12:53 PM	23.07	23.209	23.05	23.205	3815
9/14/2016	12:54 PM	23.12	23.15	23.07	23.07	21529
9/14/2016	12:55 PM	23.2	23.2	23.12	23.14	9941
9/14/2016	12:56 PM	23.3	23.32	23.19	23.2	44655
9/14/2016	12:57 PM	23.35	23.35	23.295	23.295	10487
9/14/2016	12:58 PM	23.18	23.365	23.171	23.365	7250
9/14/2016	12:59 PM	23.18	23.2	23.17	23.2	13900
9/14/2016	1:00 PM	23.18	23.18	23.1	23.18	12850
9/14/2016	1:01 PM	23.22	23.24	23.19	23.19	12975
9/14/2016	1:02 PM	23.2	23.21	23.19	23.2	2626
9/14/2016	1:03 PM	23.13	23.17	23.111	23.15	5790
9/14/2016	1:04 PM	23.07	23.12	23.07	23.12	1940
9/14/2016	1:05 PM	23.18	23.18	23.07	23.09	3980
9/14/2016	1:06 PM	23.08	23.16	23.08	23.16	2824
9/14/2016	1:07 PM	23.14	23.18	23.07	23.07	4000
9/14/2016	1:08 PM	23.23	23.25	23.15	23.15	5930
9/14/2016	1:09 PM	23.02	23.22	23.02	23.22	10666
9/14/2016	1:10 PM	23.04	23.08	23.015	23.015	4500
9/14/2016	1:11 PM	23.14	23.14	23.05	23.05	7625
9/14/2016	1:12 PM	23.2	23.23	23.12	23.12	3697
9/14/2016	1:13 PM	23.25	23.26	23.18	23.21	5075
9/14/2016	1:14 PM	23.3	23.33	23.25	23.25	15978
9/14/2016	1:15 PM	23.3	23.315	23.27	23.28	4600
9/14/2016	1:16 PM	23.34	23.37	23.32	23.32	13776
9/14/2016	1:17 PM	23.17	23.32	23.17	23.32	2971
9/14/2016	1:18 PM	23.13	23.21	23.06	23.16	21100
9/14/2016	1:19 PM	23.13	23.165	23.12	23.14	5588
9/14/2016	1:20 PM	23.2	23.2	23.12	23.13	8800
9/14/2016	1:21 PM	23.27	23.32	23.21	23.21	8000
9/14/2016	1:22 PM	23.33	23.33	23.29	23.3	4570
9/14/2016	1:23 PM	23.34	23.4	23.33	23.34	10808
9/14/2016	1:24 PM	23.18	23.29	23.16	23.29	10279
9/14/2016	1:25 PM	23	23.2	23	23.2	27253
9/14/2016	1:26 PM	23.05	23.06	22.99	23.005	9026
9/14/2016	1:27 PM	23.07	23.07	23.03	23.05	5062
9/14/2016	1:28 PM	23.12	23.12	23.08	23.08	3100
9/14/2016	1:29 PM	23.14	23.14	23.06	23.11	8400
9/14/2016	1:30 PM	23.25	23.28	23.1	23.1	12343
9/14/2016	1:31 PM	23.24	23.26	23.23	23.23	5200
9/14/2016	1:32 PM	23.2	23.24	23.18	23.24	4325
9/14/2016	1:33 PM	23.17	23.2	23.16	23.2	2982
9/14/2016	1:34 PM	23.06	23.18	22.99	23.17	25002
9/14/2016	1:35 PM	23.01	23.09	22.97	23.05	8940
9/14/2016	1:36 PM	23.36	23.37	23.02	23.02	29854
9/14/2016	1:37 PM	23.39	23.44	23.34	23.38	10300
9/14/2016	1:38 PM	23.36	23.4	23.34	23.38	9413
9/14/2016	1:39 PM	23.25	23.37	23.25	23.35	18988
9/14/2016	1:40 PM	23.4	23.4	23.23	23.24	10456
9/14/2016	1:41 PM	23.49	23.6	23.42	23.42	41140
9/14/2016	1:42 PM	23.44	23.54	23.44	23.51	7872
9/14/2016	1:43 PM	23.4	23.45	23.4	23.41	7276
9/14/2016	1:44 PM	23.52	23.52	23.35	23.35	12487
9/14/2016	1:45 PM	23.5	23.56	23.48	23.51	2874
9/14/2016	1:46 PM	23.5	23.55	23.48	23.52	9520
9/14/2016	1:47 PM	23.8	23.81	23.53	23.53	31938
9/14/2016	1:48 PM	23.87	23.94	23.8	23.8	27400
9/14/2016	1:49 PM	23.9	23.93	23.87	23.87	26100
9/14/2016	1:50 PM	24.24	24.24	23.92	23.92	74592
9/14/2016	1:51 PM	24.13	24.29	24.07	24.24	25778
9/14/2016	1:52 PM	24.2	24.22	24.1	24.14	11068
9/14/2016	1:53 PM	24.3	24.3	24.11	24.2	38634
9/14/2016	1:54 PM	24.29	24.32	24.25	24.3	18020
9/14/2016	1:55 PM	24.08	24.31	24.03	24.27	40266
9/14/2016	1:56 PM	24.17	24.2	24	24.1	23970
9/14/2016	1:57 PM	24.19	24.21	24.1	24.16	16514
9/14/2016	1:58 PM	24	24.19	23.96	24.19	11412
9/14/2016	1:59 PM	24.08	24.09	23.99	24.02	8360
9/14/2016	2:00 PM	24.18	24.21	24.07	24.08	16210
9/14/2016	2:01 PM	24.16	24.22	24.11	24.19	19500
9/14/2016	2:02 PM	24.03	24.14	24.03	24.14	22000
9/14/2016	2:03 PM	24	24.03	23.96	24.02	10811
9/14/2016	2:04 PM	24.15	24.15	24	24.031	11862
9/14/2016	2:05 PM	24.3	24.31	24.15	24.2	53553
9/14/2016	2:06 PM	24.22	24.31	24.16	24.31	28110
9/14/2016	2:07 PM	24.42	24.48	24.21	24.21	52073
9/14/2016	2:08 PM	24.5	24.51	24.44	24.44	27900
9/14/2016	2:09 PM	24.35	24.46	24.35	24.46	5665
9/14/2016	2:10 PM	24.61	24.68	24.36	24.36	51817
9/14/2016	2:11 PM	24.72	24.77	24.58	24.63	45069
9/14/2016	2:12 PM	24.83	24.83	24.74	24.75	25966
9/14/2016	2:13 PM	24.78	24.88	24.76	24.82	31419
9/14/2016	2:14 PM	24.81	24.81	24.73	24.76	29900
9/14/2016	2:15 PM	24.84	24.94	24.82	24.835	29212
9/14/2016	2:16 PM	24.6	24.83	24.6	24.82	31160
9/14/2016	2:17 PM	24.58	24.6	24.47	24.6	26310
9/14/2016	2:18 PM	24.56	24.71	24.56	24.63	38617
9/14/2016	2:19 PM	24.36	24.64	24.3	24.58	49992
9/14/2016	2:20 PM	24.37	24.47	24.32	24.4	20116
9/14/2016	2:21 PM	24.44	24.5	24.38	24.38	23033
9/14/2016	2:22 PM	24.49	24.53	24.44	24.49	24587
9/14/2016	2:23 PM	24.55	24.65	24.48	24.48	25702
9/14/2016	2:24 PM	24.32	24.6	24.28	24.55	26701
9/14/2016	2:25 PM	24.35	24.43	24.26	24.32	20750
9/14/2016	2:26 PM	24.45	24.5	24.32	24.38	15428
9/14/2016	2:27 PM	24.61	24.63	24.46	24.46	15431
9/14/2016	2:28 PM	24.66	24.72	24.63	24.64	27100
9/14/2016	2:29 PM	24.58	24.73	24.52	24.66	24036
9/14/2016	2:30 PM	24.5	24.67	24.41	24.59	15227
9/14/2016	2:31 PM	24.6	24.66	24.5	24.54	20007
9/14/2016	2:32 PM	24.59	24.66	24.5	24.63	16238
9/14/2016	2:33 PM	24.43	24.55	24.42	24.55	19713
9/14/2016	2:34 PM	24.5	24.52	24.44	24.48	8100
9/14/2016	2:35 PM	24.65	24.72	24.5	24.5	26335
9/14/2016	2:36 PM	24.58	24.68	24.52	24.645	23439
9/14/2016	2:37 PM	24.72	24.72	24.65	24.65	15741
9/14/2016	2:38 PM	24.64	24.75	24.64	24.67	18234
9/14/2016	2:39 PM	24.73	24.74	24.57	24.63	18676
9/14/2016	2:40 PM	24.67	24.8	24.61	24.73	71869
9/14/2016	2:41 PM	24.6	24.66	24.58	24.66	122375
9/14/2016	2:42 PM	24.54	24.68	24.52	24.66	13300
9/14/2016	2:43 PM	24.28	24.53	24.2	24.53	73326
9/14/2016	2:44 PM	24.09	24.25	24.08	24.25	29513
9/14/2016	2:45 PM	24.18	24.24	24.11	24.12	14300
9/14/2016	2:46 PM	24.35	24.35	24.21	24.24	14911
9/14/2016	2:47 PM	24.39	24.43	24.34	24.36	23347
9/14/2016	2:48 PM	24.47	24.5	24.36	24.36	5754
9/14/2016	2:49 PM	24.5	24.6	24.43	24.49	17417
9/14/2016	2:50 PM	24.4	24.56	24.395	24.56	6219
9/14/2016	2:51 PM	24.43	24.51	24.41	24.41	6200
9/14/2016	2:52 PM	24.22	24.45	24.17	24.44	13649
9/14/2016	2:53 PM	24.24	24.28	24.17	24.17	5600
9/14/2016	2:54 PM	24.22	24.26	24.11	24.25	11564
9/14/2016	2:55 PM	24.35	24.35	24.21	24.215	10200
9/14/2016	2:56 PM	24.085	24.3	24.08	24.3	11275
9/14/2016	2:57 PM	23.85	24.15	23.84	24.09	32172
9/14/2016	2:58 PM	23.95	24.01	23.83	23.83	11715
9/14/2016	2:59 PM	23.77	24	23.75	23.94	23636
9/14/2016	3:00 PM	23.94	24	23.77	23.79	16658
9/14/2016	3:01 PM	23.97	24.01	23.89	23.93	13100
9/14/2016	3:02 PM	24.12	24.15	23.97	23.97	9800
9/14/2016	3:03 PM	24.15	24.18	24.1	24.1	4800
9/14/2016	3:04 PM	24.3	24.3	24.12	24.12	6800
9/14/2016	3:05 PM	24.12	24.33	24.12	24.31	21514
9/14/2016	3:06 PM	24.37	24.37	24.11	24.12	20715
9/14/2016	3:07 PM	24.44	24.44	24.34	24.36	17701
9/14/2016	3:08 PM	24.45	24.52	24.42	24.43	30794
9/14/2016	3:09 PM	24.41	24.5	24.4	24.445	10775
9/14/2016	3:10 PM	24.28	24.42	24.27	24.4	18021
9/14/2016	3:11 PM	24.44	24.46	24.29	24.29	7095
9/14/2016	3:12 PM	24.58	24.58	24.42	24.45	17949
9/14/2016	3:13 PM	24.62	24.63	24.56	24.57	18900
9/14/2016	3:14 PM	24.72	24.73	24.582	24.6	57535
9/14/2016	3:15 PM	24.64	24.73	24.59	24.72	29500
9/14/2016	3:16 PM	24.7	24.72	24.63	24.64	26300
9/14/2016	3:17 PM	24.83	24.83	24.71	24.71	41542
9/14/2016	3:18 PM	24.84	24.87	24.8	24.84	49364
9/14/2016	3:19 PM	24.78	24.88	24.75	24.83	18612
9/14/2016	3:20 PM	24.72	24.79	24.64	24.79	28455
9/14/2016	3:21 PM	24.57	24.71	24.52	24.7	21817
9/14/2016	3:22 PM	24.66	24.68	24.57	24.57	10101
9/14/2016	3:23 PM	24.71	24.77	24.63	24.66	15500
9/14/2016	3:24 PM	25.03	25.04	24.75	24.75	63778
9/14/2016	3:25 PM	24.97	25.05	24.92	25.015	23200
9/14/2016	3:26 PM	25.11	25.13	24.87	24.96	24785
9/14/2016	3:27 PM	25.15	25.16	25.05	25.115	27390
9/14/2016	3:28 PM	25.05	25.18	25.01	25.15	33603
9/14/2016	3:29 PM	25.15	25.19	24.95	25.02	30822
9/14/2016	3:30 PM	25.18	25.2	25.09	25.16	32166
9/14/2016	3:31 PM	25.05	25.17	25.02	25.16	22518
9/14/2016	3:32 PM	24.92	25.05	24.89	25.05	32332
9/14/2016	3:33 PM	24.78	24.91	24.74	24.91	27463
9/14/2016	3:34 PM	24.91	24.92	24.78	24.79	16498
9/14/2016	3:35 PM	24.78	24.98	24.78	24.91	21944
9/14/2016	3:36 PM	24.82	24.82	24.65	24.79	27135
9/14/2016	3:37 PM	24.99	25	24.75	24.78	32345
9/14/2016	3:38 PM	24.91	24.99	24.83	24.98	14554
9/14/2016	3:39 PM	24.8	24.94	24.8	24.94	14275
9/14/2016	3:40 PM	24.88	24.92	24.79	24.8	11064
9/14/2016	3:41 PM	24.62	24.91	24.6	24.87	30427
9/14/2016	3:42 PM	24.7	24.77	24.59	24.6	20240
9/14/2016	3:43 PM	24.68	24.76	24.66	24.69	10825
9/14/2016	3:44 PM	24.62	24.69	24.6	24.69	6600
9/14/2016	3:45 PM	24.52	24.63	24.33	24.63	66477
9/14/2016	3:46 PM	24.42	24.64	24.42	24.56	23664
9/14/2016	3:47 PM	24.47	24.475	24.3	24.42	27330
9/14/2016	3:48 PM	24.6	24.61	24.45	24.48	14751
9/14/2016	3:49 PM	24.51	24.56	24.47	24.56	6900
9/14/2016	3:50 PM	24.41	24.54	24.36	24.51	14099
9/14/2016	3:51 PM	24.53	24.6	24.4	24.45	23340
9/14/2016	3:52 PM	24.65	24.65	24.45	24.55	32888
9/14/2016	3:53 PM	24.7	24.72	24.632	24.64	35275
9/14/2016	3:54 PM	24.59	24.75	24.51	24.72	12301
9/14/2016	3:55 PM	24.445	24.61	24.43	24.6	16847
9/14/2016	3:56 PM	24.71	24.72	24.441	24.46	32229
9/14/2016	3:57 PM	24.63	24.66	24.56	24.66	11576
9/14/2016	3:58 PM	24.69	24.73	24.57	24.61	44681
9/14/2016	3:59 PM	24.715	24.75	24.69	24.7	31181
9/14/2016	4:00 PM	24.5	24.73	24.5	24.72	72544
9/15/2016	9:31 AM	24.39	24.53	24.34	24.49	38223
9/15/2016	9:32 AM	24.21	24.39	24.01	24.39	100722
9/15/2016	9:33 AM	24.46	24.57	24.2	24.2	67845
9/15/2016	9:34 AM	24.25	24.45	24.22	24.45	78021
9/15/2016	9:35 AM	24.18	24.39	24.12	24.26	39266
9/15/2016	9:36 AM	24.01	24.22	23.98	24.16	44728
9/15/2016	9:37 AM	24.21	24.22	23.98	24	35870
9/15/2016	9:38 AM	24.71	24.76	24.22	24.22	57205
9/15/2016	9:39 AM	24.58	24.72	24.51	24.7	45914
9/15/2016	9:40 AM	24.86	24.92	24.55	24.59	55291
9/15/2016	9:41 AM	24.59	24.88	24.51	24.87	42206
9/15/2016	9:42 AM	24.58	24.81	24.58	24.63	24476
9/15/2016	9:43 AM	24.66	24.7	24.44	24.6	30947
9/15/2016	9:44 AM	24.79	24.82	24.65	24.73	19779
9/15/2016	9:45 AM	24.94	25.09	24.82	24.82	71151
9/15/2016	9:46 AM	25.18	25.3	24.89	24.95	26987
9/15/2016	9:47 AM	25.15	25.18	25.03	25.15	20208
9/15/2016	9:48 AM	25.18	25.35	25.15	25.16	22174
9/15/2016	9:49 AM	24.87	25.29	24.8	25.18	36985
9/15/2016	9:50 AM	24.86	25.03	24.81	24.85	35046
9/15/2016	9:51 AM	24.94	25.05	24.87	24.87	18537
9/15/2016	9:52 AM	24.69	24.93	24.6	24.93	42380
9/15/2016	9:53 AM	24.55	24.88	24.53	24.72	38296
9/15/2016	9:54 AM	24.65	24.65	24.43	24.53	43934
9/15/2016	9:55 AM	24.67	24.73	24.6	24.61	25600
9/15/2016	9:56 AM	24.74	24.78	24.61	24.67	15543
9/15/2016	9:57 AM	24.55	24.77	24.47	24.72	16656
9/15/2016	9:58 AM	24.64	24.7	24.52	24.58	8250
9/15/2016	9:59 AM	24.95	24.98	24.71	24.71	36546
9/15/2016	10:00 AM	24.88	24.925	24.75	24.925	15690
9/15/2016	10:01 AM	24.88	24.9	24.69	24.875	19768
9/15/2016	10:02 AM	24.94	25.09	24.89	24.91	28065
9/15/2016	10:03 AM	24.91	25.02	24.86	24.98	18328
9/15/2016	10:04 AM	24.63	24.92	24.59	24.9	31716
9/15/2016	10:05 AM	24.64	24.74	24.61	24.64	25918
9/15/2016	10:06 AM	24.42	24.63	24.42	24.63	33329
9/15/2016	10:07 AM	24.52	24.56	24.43	24.43	19706
9/15/2016	10:08 AM	24.4	24.56	24.4	24.5	40126
9/15/2016	10:09 AM	24.32	24.4	24.29	24.4	29981
9/15/2016	10:10 AM	24.5	24.52	24.32	24.32	18818
9/15/2016	10:11 AM	24.34	24.47	24.33	24.45	16417
9/15/2016	10:12 AM	24.15	24.3	24.11	24.3	49241
9/15/2016	10:13 AM	24.21	24.24	24.15	24.15	9806
9/15/2016	10:14 AM	24.21	24.23	24.1	24.23	38535
9/15/2016	10:15 AM	24.01	24.24	23.98	24.24	64040
9/15/2016	10:16 AM	23.88	23.99	23.8	23.99	61223
9/15/2016	10:17 AM	23.89	23.92	23.79	23.88	28998
9/15/2016	10:18 AM	23.91	23.93	23.83	23.89	16978
9/15/2016	10:19 AM	23.93	24.02	23.91	23.91	22188
9/15/2016	10:20 AM	23.97	24.04	23.945	23.96	20574
9/15/2016	10:21 AM	24.16	24.17	23.93	23.95	19987
9/15/2016	10:22 AM	24.05	24.18	24.05	24.18	14257
9/15/2016	10:23 AM	24.02	24.08	23.97	24.05	20163
9/15/2016	10:24 AM	24.11	24.15	24.02	24.02	18779
9/15/2016	10:25 AM	24.16	24.21	24.1	24.12	14050
9/15/2016	10:26 AM	24.08	24.17	24.08	24.16	53496
9/15/2016	10:27 AM	23.98	24.07	23.96	24.07	19690
9/15/2016	10:28 AM	24.05	24.07	23.98	24	15230
9/15/2016	10:29 AM	24.1	24.1	24.01	24.05	16790
9/15/2016	10:30 AM	24.1	24.13	24.06	24.11	8497
9/15/2016	10:31 AM	24	24.05	23.95	24.05	19570
9/15/2016	10:32 AM	24.16	24.19	23.98	24	27870
9/15/2016	10:33 AM	24.06	24.18	24.01	24.14	12100
9/15/2016	10:34 AM	24.09	24.09	24.03	24.07	12733
9/15/2016	10:35 AM	24.1	24.13	24.06	24.07	5766
9/15/2016	10:36 AM	24.05	24.125	24.05	24.125	11517
9/15/2016	10:37 AM	24	24.05	23.98	24.05	15390
9/15/2016	10:38 AM	23.99	24.06	23.97	24	5200
9/15/2016	10:39 AM	24.05	24.07	23.98	23.98	5600
9/15/2016	10:40 AM	23.86	24.08	23.855	24.06	9450
9/15/2016	10:41 AM	24.06	24.07	23.82	23.85	15759
9/15/2016	10:42 AM	24.36	24.36	24.07	24.07	34460
9/15/2016	10:43 AM	24.29	24.36	24.22	24.36	24004
9/15/2016	10:44 AM	24.19	24.28	24.15	24.28	6905
9/15/2016	10:45 AM	24.225	24.24	24.13	24.18	15970
9/15/2016	10:46 AM	24.03	24.21	24	24.21	15910
9/15/2016	10:47 AM	24.03	24.08	23.98	24.025	14721
9/15/2016	10:48 AM	24.02	24.09	24	24.02	12200
9/15/2016	10:49 AM	24	24.01	23.96	24.01	8830
9/15/2016	10:50 AM	23.81	23.97	23.8	23.97	37740
9/15/2016	10:51 AM	23.58	23.79	23.53	23.78	48328
9/15/2016	10:52 AM	23.53	23.59	23.5	23.58	41050
9/15/2016	10:53 AM	23.38	23.51	23.33	23.51	41812
9/15/2016	10:54 AM	23.4	23.47	23.37	23.38	15697
9/15/2016	10:55 AM	23.53	23.54	23.4	23.4	9600
9/15/2016	10:56 AM	23.495	23.52	23.455	23.52	28090
9/15/2016	10:57 AM	23.51	23.52	23.47	23.47	10834
9/15/2016	10:58 AM	23.5	23.53	23.47	23.47	5055
9/15/2016	10:59 AM	23.53	23.57	23.5	23.5	7975
9/15/2016	11:00 AM	23.355	23.53	23.355	23.525	31235
9/15/2016	11:01 AM	23.2	23.35	23.2	23.35	52056
9/15/2016	11:02 AM	23.23	23.26	23.21	23.22	14079
9/15/2016	11:03 AM	23.29	23.39	23.26	23.26	20288
9/15/2016	11:04 AM	23.23	23.31	23.2	23.29	27283
9/15/2016	11:05 AM	23.28	23.31	23.23	23.23	18029
9/15/2016	11:06 AM	23.12	23.28	23.11	23.28	12381
9/15/2016	11:07 AM	23.28	23.29	23.15	23.15	10008
9/15/2016	11:08 AM	23.14	23.27	23.125	23.27	13762
9/15/2016	11:09 AM	23.05	23.17	23.03	23.15	45850
9/15/2016	11:10 AM	23.17	23.17	23.08	23.08	11700
9/15/2016	11:11 AM	23.09	23.2	23.06	23.16	12631
9/15/2016	11:12 AM	23.1	23.14	23.02	23.07	34698
9/15/2016	11:13 AM	23.14	23.17	23.07	23.09	9400
9/15/2016	11:14 AM	23.14	23.18	23.11	23.11	15111
9/15/2016	11:15 AM	23.1	23.15	23.1	23.14	2900
9/15/2016	11:16 AM	23.06	23.1	23.06	23.1	9479
9/15/2016	11:17 AM	23.01	23.06	23	23.05	25970
9/15/2016	11:18 AM	23	23.015	23	23.01	7090
9/15/2016	11:19 AM	23.01	23.015	23	23.01	7142
9/15/2016	11:20 AM	23.02	23.06	22.98	23.01	38682
9/15/2016	11:21 AM	23.13	23.15	23.02	23.02	19916
9/15/2016	11:22 AM	23.115	23.189	23.115	23.13	13033
9/15/2016	11:23 AM	23.085	23.18	23.075	23.15	13102
9/15/2016	11:24 AM	23.07	23.135	23.035	23.085	32657
9/15/2016	11:25 AM	23.08	23.13	23.05	23.05	8572
9/15/2016	11:26 AM	23.049	23.09	23	23.075	16674
9/15/2016	11:27 AM	23	23.08	22.91	23.035	89720
9/15/2016	11:28 AM	23	23.04	22.97	23.01	10362
9/15/2016	11:29 AM	22.78	23.02	22.77	23	58545
9/15/2016	11:30 AM	22.8	22.84	22.74	22.78	40012
9/15/2016	11:31 AM	22.58	22.75	22.58	22.75	50087
9/15/2016	11:32 AM	22.63	22.66	22.57	22.57	32118
9/15/2016	11:33 AM	22.63	22.65	22.62	22.62	9760
9/15/2016	11:34 AM	22.51	22.64	22.5	22.61	33934
9/15/2016	11:35 AM	22.46	22.56	22.46	22.5	18301
9/15/2016	11:36 AM	22.48	22.5	22.41	22.47	28051
9/15/2016	11:37 AM	22.58	22.58	22.48	22.49	16581
9/15/2016	11:38 AM	22.67	22.7	22.56	22.58	26556
9/15/2016	11:39 AM	22.69	22.76	22.661	22.68	11434
9/15/2016	11:40 AM	22.65	22.7	22.65	22.67	9899
9/15/2016	11:41 AM	22.63	22.639	22.57	22.635	7790
9/15/2016	11:42 AM	22.76	22.76	22.65	22.65	38422
9/15/2016	11:43 AM	22.75	22.75	22.7	22.74	1700
9/15/2016	11:44 AM	22.85	22.87	22.72	22.72	17896
9/15/2016	11:45 AM	22.97	22.97	22.841	22.85	36527
9/15/2016	11:46 AM	22.89	22.93	22.88	22.93	6023
9/15/2016	11:47 AM	22.9	22.97	22.88	22.94	11110
9/15/2016	11:48 AM	22.91	22.98	22.9	22.9	18670
9/15/2016	11:49 AM	22.89	22.94	22.87	22.9	24667
9/15/2016	11:50 AM	22.89	22.92	22.89	22.9	16104
9/15/2016	11:51 AM	22.74	22.89	22.73	22.89	24358
9/15/2016	11:52 AM	22.73	22.745	22.685	22.74	15550
9/15/2016	11:53 AM	22.78	22.85	22.72	22.73	3000
9/15/2016	11:54 AM	22.75	22.79	22.7	22.77	9057
9/15/2016	11:55 AM	22.78	22.79	22.705	22.72	7637
9/15/2016	11:56 AM	22.87	22.89	22.8	22.8	30463
9/15/2016	11:57 AM	22.83	22.87	22.8	22.87	5000
9/15/2016	11:58 AM	22.95	22.95	22.88	22.88	12127
9/15/2016	11:59 AM	23.11	23.11	22.95	22.96	34798
9/15/2016	12:00 PM	23.13	23.22	23.12	23.12	19785
9/15/2016	12:01 PM	23.12	23.13	23.07	23.12	15052
9/15/2016	12:02 PM	23.109	23.14	23.105	23.13	19166
9/15/2016	12:03 PM	23.07	23.12	23.07	23.09	10300
9/15/2016	12:04 PM	23.13	23.13	23.01	23.04	14950
9/15/2016	12:06 PM	23.11	23.12	23.08	23.08	2400
9/15/2016	12:07 PM	22.95	23.09	22.94	23.09	32174
9/15/2016	12:08 PM	23.001	23.03	22.91	22.91	10115
9/15/2016	12:09 PM	22.96	23.01	22.96	23.01	1300
9/15/2016	12:10 PM	22.98	22.99	22.9	22.92	3700
9/15/2016	12:11 PM	23.1	23.1	23	23	8504
9/15/2016	12:12 PM	23.06	23.1	23.06	23.09	2118
9/15/2016	12:13 PM	23.04	23.04	23	23.04	8700
9/15/2016	12:14 PM	23.08	23.135	23.08	23.1	4000
9/15/2016	12:15 PM	23.14	23.18	23.1	23.1	12160
9/15/2016	12:16 PM	23.2	23.27	23.15	23.15	24750
9/15/2016	12:17 PM	23.151	23.22	23.15	23.18	6388
9/15/2016	12:18 PM	23.05	23.16	23.043	23.15	4567
9/15/2016	12:19 PM	23	23.11	23	23.1	6250
9/15/2016	12:20 PM	22.98	23.05	22.95	23.005	37446
9/15/2016	12:21 PM	22.89	23	22.89	22.96	12363
9/15/2016	12:22 PM	22.91	22.93	22.88	22.91	2000
9/15/2016	12:23 PM	22.9	22.94	22.9	22.9	2500
9/15/2016	12:24 PM	22.91	22.91	22.89	22.9	2110
9/15/2016	12:25 PM	22.86	22.93	22.85	22.93	4010
9/15/2016	12:26 PM	22.98	22.98	22.86	22.86	9200
9/15/2016	12:27 PM	23.03	23.03	22.98	23.02	5405
9/15/2016	12:28 PM	23.13	23.13	23.05	23.06	6664
9/15/2016	12:29 PM	23.19	23.2	23.14	23.15	10838
9/15/2016	12:30 PM	23.2	23.2	23.15	23.19	14200
9/15/2016	12:31 PM	23.12	23.17	23.11	23.111	8000
9/15/2016	12:32 PM	23.1	23.11	23.06	23.06	3272
9/15/2016	12:33 PM	23.1	23.17	23.07	23.07	4350
9/15/2016	12:34 PM	23.2	23.2	23.11	23.11	13750
9/15/2016	12:35 PM	23.36	23.36	23.19	23.19	27490
9/15/2016	12:36 PM	23.46	23.47	23.34	23.34	12375
9/15/2016	12:37 PM	23.42	23.47	23.401	23.47	12700
9/15/2016	12:38 PM	23.65	23.65	23.42	23.42	54727
9/15/2016	12:39 PM	23.52	23.69	23.52	23.66	20426
9/15/2016	12:40 PM	23.43	23.56	23.43	23.56	8602
9/15/2016	12:41 PM	23.43	23.47	23.4	23.45	7500
9/15/2016	12:42 PM	23.53	23.57	23.46	23.46	10612
9/15/2016	12:43 PM	23.64	23.66	23.53	23.53	15547
9/15/2016	12:44 PM	23.71	23.74	23.641	23.641	23750
9/15/2016	12:45 PM	23.58	23.71	23.58	23.7	14389
9/15/2016	12:46 PM	23.56	23.61	23.54	23.56	6669
9/15/2016	12:47 PM	23.58	23.64	23.55	23.56	2300
9/15/2016	12:48 PM	23.59	23.625	23.57	23.57	2400
9/15/2016	12:49 PM	23.46	23.54	23.46	23.53	5300
9/15/2016	12:50 PM	23.5	23.5	23.39	23.44	16784
9/15/2016	12:51 PM	23.43	23.56	23.43	23.53	4581
9/15/2016	12:52 PM	23.43	23.43	23.43	23.43	501
9/15/2016	12:53 PM	23.42	23.46	23.4	23.42	6900
9/15/2016	12:54 PM	23.37	23.425	23.33	23.41	17285
9/15/2016	12:55 PM	23.35	23.37	23.31	23.37	2400
9/15/2016	12:56 PM	23.36	23.39	23.35	23.35	4950
9/15/2016	12:57 PM	23.3	23.39	23.28	23.37	7000
9/15/2016	12:58 PM	23.26	23.28	23.23	23.25	1900
9/15/2016	12:59 PM	23.14	23.23	23.14	23.22	5795
9/15/2016	1:00 PM	23.26	23.28	23.16	23.16	6439
9/15/2016	1:01 PM	23.13	23.26	23.13	23.26	6071
9/15/2016	1:02 PM	23.02	23.13	22.96	23.13	38021
9/15/2016	1:03 PM	22.96	23	22.94	22.98	20886
9/15/2016	1:04 PM	22.9	22.99	22.84	22.99	15115
9/15/2016	1:05 PM	22.94	22.97	22.85	22.91	10350
9/15/2016	1:06 PM	22.98	22.99	22.93	22.94	8020
9/15/2016	1:07 PM	22.97	22.99	22.92	22.97	11762
9/15/2016	1:08 PM	23.09	23.09	22.99	22.99	17276
9/15/2016	1:09 PM	23.09	23.1	23.05	23.07	11124
9/15/2016	1:10 PM	23.05	23.13	23.02	23.13	2400
9/15/2016	1:11 PM	23.14	23.14	23.02	23.02	11275
9/15/2016	1:12 PM	23.17	23.17	23.09	23.14	7800
9/15/2016	1:13 PM	23.14	23.19	23.13	23.13	4461
9/15/2016	1:14 PM	23.05	23.2	23.03	23.14	20470
9/15/2016	1:15 PM	23.15	23.26	23.05	23.06	15688
9/15/2016	1:16 PM	23.16	23.19	23.1	23.19	4100
9/15/2016	1:17 PM	23.05	23.16	23.03	23.15	5800
9/15/2016	1:18 PM	23.15	23.22	23.06	23.06	4900
9/15/2016	1:19 PM	22.93	23.09	22.9	23.09	32528
9/15/2016	1:20 PM	22.92	22.96	22.89	22.96	5700
9/15/2016	1:21 PM	23	23	22.87	22.89	14500
9/15/2016	1:22 PM	22.95	22.95	22.94	22.95	400
9/15/2016	1:23 PM	22.93	23.01	22.93	22.99	4400
9/15/2016	1:24 PM	22.9	22.92	22.9	22.92	2730
9/15/2016	1:25 PM	22.89	22.96	22.85	22.95	7640
9/15/2016	1:26 PM	22.92	22.92	22.89	22.89	3334
9/15/2016	1:27 PM	22.92	22.97	22.92	22.95	11338
9/15/2016	1:28 PM	22.84	22.905	22.81	22.905	11096
9/15/2016	1:29 PM	23.14	23.19	22.86	22.86	12899
9/15/2016	1:30 PM	23.07	23.19	23.06	23.09	4300
9/15/2016	1:31 PM	23.07	23.08	23.01	23.01	6500
9/15/2016	1:32 PM	22.92	23	22.92	23	10754
9/15/2016	1:33 PM	22.91	22.99	22.91	22.91	7200
9/15/2016	1:34 PM	22.8	22.95	22.8	22.915	11918
9/15/2016	1:35 PM	22.7	22.86	22.7	22.83	11997
9/15/2016	1:36 PM	22.74	22.75	22.68	22.68	14850
9/15/2016	1:37 PM	22.755	22.755	22.71	22.74	5600
9/15/2016	1:38 PM	22.75	22.79	22.75	22.755	16962
9/15/2016	1:39 PM	22.75	22.755	22.73	22.73	4700
9/15/2016	1:40 PM	22.75	22.798	22.75	22.75	5900
9/15/2016	1:41 PM	22.74	22.78	22.73	22.78	5035
9/15/2016	1:42 PM	22.72	22.74	22.66	22.74	34739
9/15/2016	1:43 PM	22.62	22.735	22.6	22.735	27400
9/15/2016	1:44 PM	22.52	22.61	22.5	22.61	36063
9/15/2016	1:45 PM	22.49	22.6	22.47	22.54	20264
9/15/2016	1:46 PM	22.47	22.51	22.46	22.5	10200
9/15/2016	1:47 PM	22.51	22.54	22.51	22.52	3655
9/15/2016	1:48 PM	22.44	22.51	22.44	22.5	8204
9/15/2016	1:49 PM	22.48	22.48	22.43	22.46	4200
9/15/2016	1:50 PM	22.5	22.56	22.49	22.49	16742
9/15/2016	1:51 PM	22.5	22.55	22.49	22.49	4750
9/15/2016	1:52 PM	22.6	22.6	22.52	22.52	5500
9/15/2016	1:53 PM	22.66	22.7	22.59	22.59	22273
9/15/2016	1:54 PM	22.55	22.64	22.52	22.64	6385
9/15/2016	1:55 PM	22.47	22.55	22.47	22.55	17691
9/15/2016	1:56 PM	22.47	22.48	22.46	22.47	2106
9/15/2016	1:57 PM	22.54	22.58	22.5	22.5	10800
9/15/2016	1:58 PM	22.59	22.59	22.55	22.55	5706
9/15/2016	1:59 PM	22.47	22.57	22.465	22.56	11026
9/15/2016	2:00 PM	22.4	22.45	22.4	22.45	30819
9/15/2016	2:01 PM	22.48	22.49	22.4	22.4	20127
9/15/2016	2:02 PM	22.475	22.49	22.47	22.48	6986
9/15/2016	2:03 PM	22.46	22.52	22.46	22.47	15519
9/15/2016	2:04 PM	22.49	22.49	22.46	22.465	4300
9/15/2016	2:05 PM	22.55	22.55	22.53	22.54	1200
9/15/2016	2:06 PM	22.51	22.51	22.48	22.5	9488
9/15/2016	2:07 PM	22.58	22.58	22.51	22.51	5692
9/15/2016	2:08 PM	22.55	22.55	22.52	22.55	2087
9/15/2016	2:09 PM	22.59	22.59	22.55	22.55	8300
9/15/2016	2:10 PM	22.55	22.59	22.55	22.59	2200
9/15/2016	2:11 PM	22.58	22.58	22.55	22.55	2200
9/15/2016	2:12 PM	22.57	22.57	22.55	22.55	1700
9/15/2016	2:13 PM	22.62	22.62	22.56	22.57	9706
9/15/2016	2:14 PM	22.58	22.63	22.57	22.62	4950
9/15/2016	2:15 PM	22.53	22.57	22.53	22.55	6555
9/15/2016	2:16 PM	22.44	22.5	22.42	22.5	26440
9/15/2016	2:17 PM	22.31	22.46	22.31	22.45	25378
9/15/2016	2:18 PM	22.32	22.36	22.31	22.33	8711
9/15/2016	2:19 PM	22.4	22.4	22.3	22.3	18373
9/15/2016	2:20 PM	22.26	22.38	22.26	22.38	15067
9/15/2016	2:21 PM	22.25	22.27	22.25	22.27	10384
9/15/2016	2:22 PM	22.235	22.25	22.23	22.25	3501
9/15/2016	2:23 PM	22.27	22.27	22.23	22.24	7640
9/15/2016	2:24 PM	22.2	22.27	22.19	22.27	19660
9/15/2016	2:25 PM	22.2	22.2	22.18	22.19	6060
9/15/2016	2:26 PM	22.3	22.31	22.18	22.19	12944
9/15/2016	2:27 PM	22.31	22.33	22.3	22.31	6995
9/15/2016	2:28 PM	22.37	22.38	22.33	22.33	5530
9/15/2016	2:29 PM	22.4	22.43	22.36	22.37	10665
9/15/2016	2:30 PM	22.48	22.49	22.4	22.4	11863
9/15/2016	2:31 PM	22.58	22.58	22.44	22.48	27661
9/15/2016	2:32 PM	22.59	22.59	22.58	22.58	1649
9/15/2016	2:33 PM	22.54	22.57	22.52	22.57	8229
9/15/2016	2:34 PM	22.45	22.53	22.45	22.53	7156
9/15/2016	2:35 PM	22.37	22.43	22.37	22.43	12471
9/15/2016	2:36 PM	22.32	22.375	22.32	22.375	1400
9/15/2016	2:37 PM	22.42	22.43	22.31	22.32	6800
9/15/2016	2:38 PM	22.4	22.4	22.35	22.4	5374
9/15/2016	2:39 PM	22.42	22.43	22.4	22.4	3900
9/15/2016	2:40 PM	22.421	22.425	22.4	22.42	6100
9/15/2016	2:41 PM	22.45	22.45	22.43	22.43	4798
9/15/2016	2:42 PM	22.44	22.47	22.44	22.44	5750
9/15/2016	2:43 PM	22.39	22.43	22.39	22.43	8512
9/15/2016	2:44 PM	22.53	22.53	22.39	22.39	15687
9/15/2016	2:45 PM	22.48	22.55	22.48	22.55	4200
9/15/2016	2:46 PM	22.54	22.54	22.48	22.48	8200
9/15/2016	2:47 PM	22.56	22.57	22.55	22.55	900
9/15/2016	2:48 PM	22.56	22.61	22.56	22.58	17675
9/15/2016	2:49 PM	22.49	22.53	22.49	22.53	500
9/15/2016	2:50 PM	22.5	22.53	22.5	22.53	450
9/15/2016	2:51 PM	22.49	22.55	22.49	22.54	2778
9/15/2016	2:52 PM	22.53	22.53	22.49	22.49	5100
9/15/2016	2:53 PM	22.48	22.5	22.48	22.5	1200
9/15/2016	2:54 PM	22.475	22.51	22.475	22.49	5611
9/15/2016	2:55 PM	22.43	22.47	22.43	22.45	15293
9/15/2016	2:56 PM	22.39	22.43	22.39	22.425	3941
9/15/2016	2:57 PM	22.4	22.4	22.4	22.4	4000
9/15/2016	2:58 PM	22.39	22.4	22.37	22.38	3493
9/15/2016	2:59 PM	22.39	22.42	22.38	22.38	6700
9/15/2016	3:00 PM	22.41	22.44	22.41	22.41	1750
9/15/2016	3:01 PM	22.381	22.41	22.37	22.41	7375
9/15/2016	3:02 PM	22.21	22.37	22.205	22.37	34712
9/15/2016	3:03 PM	22.22	22.23	22.2	22.2	8670
9/15/2016	3:04 PM	22.2	22.22	22.2	22.22	14303
9/15/2016	3:05 PM	22.1	22.2	22.1	22.2	30803
9/15/2016	3:06 PM	22.11	22.13	22.09	22.11	10528
9/15/2016	3:07 PM	22.08	22.11	22.06	22.11	10300
9/15/2016	3:08 PM	22.13	22.13	22.09	22.09	11609
9/15/2016	3:09 PM	22.21	22.23	22.13	22.13	6000
9/15/2016	3:10 PM	22.28	22.28	22.22	22.23	9802
9/15/2016	3:11 PM	22.37	22.4	22.25	22.25	15837
9/15/2016	3:12 PM	22.38	22.44	22.37	22.37	7577
9/15/2016	3:13 PM	22.539	22.539	22.375	22.4	18264
9/15/2016	3:14 PM	22.46	22.52	22.45	22.52	13372
9/15/2016	3:15 PM	22.435	22.45	22.38	22.44	14290
9/15/2016	3:16 PM	22.48	22.48	22.46	22.46	2900
9/15/2016	3:17 PM	22.53	22.53	22.45	22.46	4652
9/15/2016	3:18 PM	22.7	22.72	22.53	22.54	31148
9/15/2016	3:19 PM	22.76	22.76	22.67	22.69	20320
9/15/2016	3:20 PM	22.74	22.77	22.71	22.77	16878
9/15/2016	3:21 PM	22.6	22.77	22.59	22.75	11143
9/15/2016	3:22 PM	22.49	22.62	22.48	22.61	24798
9/15/2016	3:23 PM	22.48	22.52	22.47	22.5	7151
9/15/2016	3:24 PM	22.55	22.61	22.49	22.49	12909
9/15/2016	3:25 PM	22.6	22.6	22.54	22.55	4939
9/15/2016	3:26 PM	22.55	22.6	22.53	22.57	5093
9/15/2016	3:27 PM	22.55	22.57	22.54	22.54	1495
9/15/2016	3:28 PM	22.55	22.67	22.55	22.57	14769
9/15/2016	3:29 PM	22.47	22.57	22.44	22.57	11505
9/15/2016	3:30 PM	22.44	22.5	22.41	22.5	3791
9/15/2016	3:31 PM	22.41	22.48	22.41	22.43	6500
9/15/2016	3:32 PM	22.41	22.53	22.4	22.4	17558
9/15/2016	3:33 PM	22.48	22.48	22.36	22.41	7760
9/15/2016	3:34 PM	22.38	22.4	22.38	22.4	1409
9/15/2016	3:35 PM	22.49	22.5	22.4	22.42	8000
9/15/2016	3:36 PM	22.51	22.51	22.45	22.47	5650
9/15/2016	3:37 PM	22.5	22.5	22.45	22.45	6811
9/15/2016	3:38 PM	22.4	22.47	22.38	22.46	22852
9/15/2016	3:39 PM	22.41	22.44	22.41	22.44	400
9/15/2016	3:40 PM	22.3	22.41	22.3	22.41	21989
9/15/2016	3:41 PM	22.32	22.34	22.27	22.29	11491
9/15/2016	3:42 PM	22.29	22.34	22.29	22.3	1940
9/15/2016	3:43 PM	22.29	22.3	22.27	22.29	11643
9/15/2016	3:44 PM	22.3	22.3	22.29	22.29	4870
9/15/2016	3:45 PM	22.36	22.36	22.3	22.3	20310
9/15/2016	3:46 PM	22.31	22.33	22.3	22.31	7474
9/15/2016	3:47 PM	22.49	22.5	22.32	22.32	25220
9/15/2016	3:48 PM	22.43	22.48	22.41	22.47	11190
9/15/2016	3:49 PM	22.46	22.46	22.43	22.46	5540
9/15/2016	3:50 PM	22.52	22.53	22.475	22.475	32172
9/15/2016	3:51 PM	22.47	22.54	22.47	22.52	27228
9/15/2016	3:52 PM	22.49	22.51	22.48	22.5	7373
9/15/2016	3:53 PM	22.74	22.74	22.5	22.5	35951
9/15/2016	3:54 PM	22.69	22.722	22.66	22.722	6766
9/15/2016	3:55 PM	22.74	22.74	22.68	22.68	23435
9/15/2016	3:56 PM	22.72	22.76	22.71	22.74	25242
9/15/2016	3:57 PM	22.63	22.731	22.63	22.71	38313
9/15/2016	3:58 PM	22.64	22.64	22.61	22.62	39591
9/15/2016	3:59 PM	22.64	22.65	22.63	22.65	20900
9/15/2016	4:00 PM	22.63	22.67	22.62	22.64	71254
9/16/2016	9:31 AM	23.59	23.78	23.57	23.65	64771
9/16/2016	9:32 AM	23.83	23.83	23.56	23.6	63517
9/16/2016	9:33 AM	23.82	23.93	23.78	23.84	112213
9/16/2016	9:34 AM	23.85	23.89	23.74	23.82	78251
9/16/2016	9:35 AM	23.88	23.98	23.85	23.88	59064
9/16/2016	9:36 AM	24.08	24.13	23.9	23.9	121628
9/16/2016	9:37 AM	23.97	24.17	23.97	24.07	81627
9/16/2016	9:38 AM	24	24.02	23.86	23.96	78666
9/16/2016	9:39 AM	23.89	24.06	23.88	23.98	46168
9/16/2016	9:40 AM	23.91	24.02	23.77	23.895	103974
9/16/2016	9:41 AM	23.95	23.95	23.87	23.9	41400
9/16/2016	9:42 AM	24.04	24.07	23.93	23.95	33571
9/16/2016	9:43 AM	24.05	24.15	24.025	24.04	81350
9/16/2016	9:44 AM	24	24.15	23.98	24.06	55722
9/16/2016	9:45 AM	23.83	24	23.74	24	92083
9/16/2016	9:46 AM	23.99	24.02	23.83	23.86	53242
9/16/2016	9:47 AM	23.93	24.07	23.89	24	39520
9/16/2016	9:48 AM	23.9	24	23.88	23.95	33818
9/16/2016	9:49 AM	23.79	23.975	23.79	23.9	56408
9/16/2016	9:50 AM	23.87	23.89	23.7	23.79	76096
9/16/2016	9:51 AM	23.94	23.99	23.87	23.87	41814
9/16/2016	9:52 AM	23.95	23.95	23.89	23.94	34176
9/16/2016	9:53 AM	24.05	24.05	23.955	23.96	59001
9/16/2016	9:54 AM	24.08	24.13	23.94	24.04	51463
9/16/2016	9:55 AM	24.09	24.11	24.04	24.08	30038
9/16/2016	9:56 AM	23.99	24.14	23.98	24.1	60325
9/16/2016	9:57 AM	23.92	24.01	23.87	23.99	34600
9/16/2016	9:58 AM	23.84	23.92	23.825	23.92	19775
9/16/2016	9:59 AM	23.99	23.99	23.81	23.84	28304
9/16/2016	10:00 AM	23.95	24	23.88	23.99	21763
9/16/2016	10:01 AM	23.91	23.95	23.84	23.94	47589
9/16/2016	10:02 AM	24.167	24.169	23.87	23.91	61486
9/16/2016	10:03 AM	24.155	24.28	24.08	24.17	157222
9/16/2016	10:04 AM	24.12	24.18	24.04	24.17	31829
9/16/2016	10:05 AM	24.18	24.18	24.05	24.12	26396
9/16/2016	10:06 AM	24.2	24.27	24.16	24.18	47589
9/16/2016	10:07 AM	24.35	24.37	24.21	24.21	83124
9/16/2016	10:08 AM	24.45	24.46	24.32	24.36	75448
9/16/2016	10:09 AM	24.37	24.45	24.32	24.45	30150
9/16/2016	10:10 AM	24.22	24.36	24.22	24.36	33745
9/16/2016	10:11 AM	24.2	24.24	24.12	24.23	55574
9/16/2016	10:12 AM	24.24	24.28	24.2	24.2	36783
9/16/2016	10:13 AM	24.31	24.31	24.25	24.25	40209
9/16/2016	10:14 AM	24.31	24.33	24.255	24.31	19995
9/16/2016	10:15 AM	24.2	24.34	24.17	24.305	30356
9/16/2016	10:16 AM	24.2	24.34	24.2	24.21	28059
9/16/2016	10:17 AM	24.13	24.25	24.13	24.21	18361
9/16/2016	10:18 AM	24.03	24.16	23.99	24.14	40261
9/16/2016	10:19 AM	24.05	24.065	24	24.02	19929
9/16/2016	10:20 AM	24.07	24.11	24.03	24.05	23115
9/16/2016	10:21 AM	24.06	24.08	24.05	24.07	15135
9/16/2016	10:22 AM	24.06	24.11	24.04	24.06	11700
9/16/2016	10:23 AM	24.13	24.18	24.07	24.07	27392
9/16/2016	10:24 AM	23.94	24.14	23.9	24.14	64636
9/16/2016	10:25 AM	24.06	24.09	23.95	23.95	40458
9/16/2016	10:26 AM	24.26	24.27	24.07	24.07	31919
9/16/2016	10:27 AM	24.17	24.23	24.15	24.23	12200
9/16/2016	10:28 AM	23.99	24.16	23.97	24.16	36725
9/16/2016	10:29 AM	24.16	24.16	23.96	23.98	33668
9/16/2016	10:30 AM	24.05	24.23	24.02	24.16	52687
9/16/2016	10:31 AM	23.98	24.07	23.95	24.06	65977
9/16/2016	10:32 AM	23.87	24.06	23.83	23.97	101319
9/16/2016	10:33 AM	23.89	23.93	23.87	23.87	18100
9/16/2016	10:34 AM	24	24.015	23.88	23.88	31901
9/16/2016	10:35 AM	23.96	24.03	23.93	24	32548
9/16/2016	10:36 AM	23.95	24.04	23.94	24	41858
9/16/2016	10:37 AM	24.04	24.05	23.92	23.95	20458
9/16/2016	10:38 AM	23.99	24.05	23.94	24.03	18400
9/16/2016	10:39 AM	23.94	24.06	23.92	23.99	29300
9/16/2016	10:40 AM	23.53	23.93	23.53	23.93	117710
9/16/2016	10:41 AM	23.67	23.68	23.54	23.54	52295
9/16/2016	10:42 AM	23.37	23.68	23.35	23.68	93781
9/16/2016	10:43 AM	23.3	23.38	23.25	23.37	54715
9/16/2016	10:44 AM	23.34	23.41	23.29	23.3	33919
9/16/2016	10:45 AM	23.3	23.36	23.24	23.34	32871
9/16/2016	10:46 AM	23.17	23.29	23.14	23.29	36591
9/16/2016	10:47 AM	23.19	23.21	23.15	23.16	25208
9/16/2016	10:48 AM	23.11	23.2	23.08	23.19	40098
9/16/2016	10:49 AM	23.17	23.18	23.06	23.1	29595
9/16/2016	10:50 AM	23.19	23.21	23.14	23.17	21735
9/16/2016	10:51 AM	23.29	23.33	23.18	23.19	20250
9/16/2016	10:52 AM	23.29	23.3	23.23	23.29	10586
9/16/2016	10:53 AM	23.23	23.29	23.18	23.28	12329
9/16/2016	10:54 AM	23.14	23.21	23.13	23.21	16258
9/16/2016	10:55 AM	23.23	23.25	23.14	23.14	12498
9/16/2016	10:56 AM	23.28	23.28	23.23	23.24	13566
9/16/2016	10:57 AM	23.28	23.31	23.25	23.29	57700
9/16/2016	10:58 AM	23.4	23.4	23.285	23.29	18046
9/16/2016	10:59 AM	23.34	23.41	23.27	23.41	9900
9/16/2016	11:00 AM	23.47	23.49	23.35	23.36	67820
9/16/2016	11:01 AM	23.37	23.47	23.37	23.47	27165
9/16/2016	11:02 AM	23.43	23.49	23.35	23.35	18766
9/16/2016	11:03 AM	23.48	23.53	23.41	23.42	16454
9/16/2016	11:04 AM	23.57	23.64	23.48	23.48	37593
9/16/2016	11:05 AM	23.52	23.6	23.48	23.59	29052
9/16/2016	11:06 AM	23.5	23.62	23.5	23.53	5700
9/16/2016	11:07 AM	23.52	23.54	23.47	23.49	25213
9/16/2016	11:08 AM	23.39	23.52	23.38	23.51	19104
9/16/2016	11:09 AM	23.42	23.43	23.37	23.385	13050
9/16/2016	11:10 AM	23.6	23.6	23.41	23.42	13402
9/16/2016	11:11 AM	23.53	23.61	23.53	23.61	7100
9/16/2016	11:12 AM	23.46	23.53	23.45	23.53	16363
9/16/2016	11:13 AM	23.33	23.46	23.29	23.46	24878
9/16/2016	11:14 AM	23.37	23.43	23.33	23.33	7100
9/16/2016	11:15 AM	23.41	23.41	23.34	23.37	5955
9/16/2016	11:16 AM	23.35	23.48	23.31	23.44	14099
9/16/2016	11:17 AM	23.41	23.42	23.32	23.34	6980
9/16/2016	11:18 AM	23.54	23.54	23.4	23.44	31073
9/16/2016	11:19 AM	23.55	23.59	23.52	23.54	19041
9/16/2016	11:20 AM	23.52	23.57	23.51	23.56	4635
9/16/2016	11:21 AM	23.42	23.54	23.41	23.54	21377
9/16/2016	11:22 AM	23.38	23.45	23.35	23.42	12800
9/16/2016	11:23 AM	23.28	23.38	23.28	23.38	11600
9/16/2016	11:24 AM	23.41	23.45	23.27	23.27	22356
9/16/2016	11:25 AM	23.41	23.41	23.32	23.41	6490
9/16/2016	11:26 AM	23.42	23.52	23.42	23.42	20301
9/16/2016	11:27 AM	23.45	23.51	23.4	23.42	10306
9/16/2016	11:28 AM	23.41	23.499	23.4	23.47	25683
9/16/2016	11:29 AM	23.41	23.42	23.36	23.41	7509
9/16/2016	11:30 AM	23.48	23.52	23.43	23.43	20045
9/16/2016	11:31 AM	23.34	23.45	23.34	23.45	11100
9/16/2016	11:32 AM	23.39	23.42	23.32	23.33	7000
9/16/2016	11:33 AM	23.47	23.47	23.35	23.39	13459
9/16/2016	11:34 AM	23.49	23.56	23.41	23.46	34494
9/16/2016	11:35 AM	23.39	23.49	23.31	23.49	31158
9/16/2016	11:36 AM	23.29	23.42	23.29	23.39	11738
9/16/2016	11:37 AM	23.17	23.3	23.17	23.29	26985
9/16/2016	11:38 AM	23.18	23.25	23.15	23.16	28602
9/16/2016	11:39 AM	23.24	23.25	23.17	23.17	26307
9/16/2016	11:40 AM	23.24	23.29	23.23	23.24	6400
9/16/2016	11:41 AM	23.24	23.31	23.24	23.255	11600
9/16/2016	11:42 AM	23.29	23.3	23.17	23.25	11036
9/16/2016	11:43 AM	23.32	23.38	23.27	23.28	19370
9/16/2016	11:44 AM	23.27	23.32	23.24	23.32	17501
9/16/2016	11:45 AM	23.35	23.36	23.27	23.27	6527
9/16/2016	11:46 AM	23.36	23.41	23.34	23.34	17350
9/16/2016	11:47 AM	23.23	23.34	23.17	23.34	18478
9/16/2016	11:48 AM	23.24	23.31	23.22	23.24	16900
9/16/2016	11:49 AM	23.21	23.26	23.15	23.25	27557
9/16/2016	11:50 AM	23.15	23.23	23.15	23.23	5400
9/16/2016	11:51 AM	23.14	23.21	23.14	23.14	20635
9/16/2016	11:52 AM	23.14	23.19	23.13	23.14	13095
9/16/2016	11:53 AM	23.15	23.19	23.14	23.15	4750
9/16/2016	11:54 AM	23.17	23.17	23.11	23.15	7515
9/16/2016	11:55 AM	23.16	23.16	23.11	23.15	8800
9/16/2016	11:56 AM	23.12	23.23	23.12	23.16	18962
9/16/2016	11:57 AM	23.16	23.16	23.1	23.12	7735
9/16/2016	11:58 AM	23.1	23.17	23.1	23.16	9030
9/16/2016	11:59 AM	23.02	23.11	22.99	23.11	48115
9/16/2016	12:00 PM	22.955	23.025	22.93	23.015	25999
9/16/2016	12:01 PM	22.98	22.995	22.93	22.939	20508
9/16/2016	12:02 PM	22.94	22.985	22.92	22.985	18700
9/16/2016	12:03 PM	22.76	22.93	22.75	22.93	54372
9/16/2016	12:04 PM	22.83	22.83	22.77	22.77	24010
9/16/2016	12:05 PM	22.82	22.839	22.8	22.82	20645
9/16/2016	12:06 PM	22.71	22.83	22.71	22.82	46848
9/16/2016	12:07 PM	22.615	22.7	22.615	22.7	47564
9/16/2016	12:08 PM	22.59	22.65	22.59	22.615	38562
9/16/2016	12:09 PM	22.54	22.58	22.52	22.58	24905
9/16/2016	12:10 PM	22.48	22.557	22.46	22.545	51161
9/16/2016	12:11 PM	22.48	22.49	22.39	22.465	32664
9/16/2016	12:12 PM	22.56	22.57	22.45	22.475	28180
9/16/2016	12:13 PM	22.62	22.64	22.57	22.57	49500
9/16/2016	12:14 PM	22.79	22.8	22.62	22.62	17750
9/16/2016	12:15 PM	22.8	22.82	22.75	22.795	25265
9/16/2016	12:16 PM	22.7	22.799	22.7	22.797	20127
9/16/2016	12:17 PM	22.7	22.76	22.68	22.68	13771
9/16/2016	12:18 PM	22.66	22.7	22.65	22.7	3700
9/16/2016	12:19 PM	22.58	22.67	22.58	22.67	6451
9/16/2016	12:20 PM	22.65	22.65	22.54	22.58	8350
9/16/2016	12:21 PM	22.62	22.66	22.61	22.66	3712
9/16/2016	12:22 PM	22.59	22.62	22.56	22.605	13322
9/16/2016	12:23 PM	22.59	22.62	22.54	22.6	7550
9/16/2016	12:24 PM	22.55	22.58	22.53	22.57	9504
9/16/2016	12:25 PM	22.54	22.56	22.53	22.55	3500
9/16/2016	12:26 PM	22.53	22.55	22.51	22.54	23512
9/16/2016	12:27 PM	22.43	22.51	22.43	22.51	42812
9/16/2016	12:28 PM	22.419	22.45	22.39	22.44	55409
9/16/2016	12:29 PM	22.58	22.58	22.4	22.43	26263
9/16/2016	12:30 PM	22.48	22.63	22.48	22.59	13974
9/16/2016	12:31 PM	22.47	22.5	22.45	22.5	12000
9/16/2016	12:32 PM	22.56	22.56	22.46	22.46	45074
9/16/2016	12:33 PM	22.64	22.64	22.54	22.54	17300
9/16/2016	12:34 PM	22.649	22.65	22.61	22.64	6934
9/16/2016	12:35 PM	22.73	22.77	22.62	22.63	14240
9/16/2016	12:36 PM	22.69	22.71	22.58	22.71	12865
9/16/2016	12:37 PM	22.62	22.71	22.6	22.71	9600
9/16/2016	12:38 PM	22.64	22.64	22.6	22.63	4900
9/16/2016	12:39 PM	22.65	22.68	22.65	22.66	3800
9/16/2016	12:40 PM	22.62	22.65	22.56	22.65	8702
9/16/2016	12:41 PM	22.919	22.919	22.6	22.62	42996
9/16/2016	12:42 PM	22.88	22.92	22.84	22.92	22375
9/16/2016	12:43 PM	22.89	22.96	22.88	22.88	10000
9/16/2016	12:44 PM	22.94	22.94	22.88	22.88	8809
9/16/2016	12:45 PM	22.88	22.94	22.86	22.94	9435
9/16/2016	12:46 PM	22.9	22.93	22.87	22.87	7957
9/16/2016	12:47 PM	22.9	22.92	22.89	22.89	3450
9/16/2016	12:48 PM	22.91	22.94	22.89	22.89	16148
9/16/2016	12:49 PM	22.81	22.92	22.74	22.92	29932
9/16/2016	12:50 PM	22.85	22.89	22.82	22.82	12885
9/16/2016	12:51 PM	22.99	23	22.85	22.86	29801
9/16/2016	12:52 PM	22.95	23	22.86	23	16512
9/16/2016	12:53 PM	22.9	22.945	22.85	22.945	11175
9/16/2016	12:54 PM	22.92	22.96	22.89	22.9	5025
9/16/2016	12:55 PM	22.83	22.92	22.83	22.91	12469
9/16/2016	12:56 PM	22.84	22.89	22.82	22.82	14286
9/16/2016	12:57 PM	22.92	22.93	22.82	22.83	20884
9/16/2016	12:58 PM	22.89	22.92	22.88	22.92	2994
9/16/2016	12:59 PM	22.9	22.91	22.88	22.89	5324
9/16/2016	1:00 PM	22.98	22.98	22.88	22.89	14201
9/16/2016	1:01 PM	22.92	22.97	22.9	22.97	10575
9/16/2016	1:02 PM	22.87	22.92	22.83	22.92	6374
9/16/2016	1:03 PM	22.83	22.86	22.82	22.84	3400
9/16/2016	1:04 PM	22.75	22.84	22.73	22.84	9937
9/16/2016	1:05 PM	22.72	22.74	22.685	22.74	11500
9/16/2016	1:06 PM	22.79	22.795	22.719	22.73	8225
9/16/2016	1:07 PM	22.84	22.86	22.8	22.8	9600
9/16/2016	1:08 PM	22.82	22.87	22.81	22.83	17534
9/16/2016	1:09 PM	22.9	22.92	22.82	22.82	9400
9/16/2016	1:10 PM	22.83	22.9	22.82	22.9	23685
9/16/2016	1:11 PM	22.82	22.86	22.82	22.84	8200
9/16/2016	1:12 PM	22.78	22.83	22.75	22.82	17550
9/16/2016	1:13 PM	22.77	22.8	22.73	22.79	16457
9/16/2016	1:14 PM	22.86	22.86	22.78	22.79	8085
9/16/2016	1:15 PM	22.92	22.94	22.84	22.87	17900
9/16/2016	1:16 PM	22.87	22.97	22.85	22.93	11600
9/16/2016	1:17 PM	22.97	22.97	22.87	22.87	6504
9/16/2016	1:18 PM	22.98	23	22.93	22.95	21536
9/16/2016	1:19 PM	23	23.01	22.96	22.97	23400
9/16/2016	1:20 PM	23.07	23.07	23	23	15340
9/16/2016	1:21 PM	23.01	23.15	23.01	23.1	33779
9/16/2016	1:22 PM	23.05	23.06	22.98	23.01	12880
9/16/2016	1:23 PM	23	23.09	23	23.09	5500
9/16/2016	1:24 PM	22.99	23.03	22.98	23.01	3272
9/16/2016	1:25 PM	22.97	23	22.97	22.98	3800
9/16/2016	1:26 PM	23.05	23.065	22.97	22.97	4200
9/16/2016	1:27 PM	23.03	23.06	23.02	23.02	4372
9/16/2016	1:28 PM	23.03	23.04	23.01	23.02	4060
9/16/2016	1:29 PM	23.11	23.11	23.04	23.04	20700
9/16/2016	1:30 PM	23.14	23.14	23.11	23.11	5440
9/16/2016	1:31 PM	23.08	23.17	23.08	23.14	15352
9/16/2016	1:32 PM	23.1	23.12	23.04	23.06	12126
9/16/2016	1:33 PM	23.13	23.13	23.05	23.08	11712
9/16/2016	1:34 PM	23.22	23.25	23.14	23.14	37809
9/16/2016	1:35 PM	23.3	23.31	23.25	23.25	11734
9/16/2016	1:36 PM	23.38	23.4	23.31	23.31	17955
9/16/2016	1:37 PM	23.38	23.41	23.37	23.37	37507
9/16/2016	1:38 PM	23.24	23.4	23.21	23.38	27609
9/16/2016	1:39 PM	23.36	23.37	23.24	23.24	14200
9/16/2016	1:40 PM	23.39	23.41	23.37	23.39	7550
9/16/2016	1:41 PM	23.38	23.45	23.35	23.4	18099
9/16/2016	1:42 PM	23.38	23.4	23.37	23.38	9200
9/16/2016	1:43 PM	23.46	23.463	23.35	23.37	16714
9/16/2016	1:44 PM	23.62	23.623	23.46	23.46	45255
9/16/2016	1:45 PM	23.74	23.74	23.62	23.63	27173
9/16/2016	1:46 PM	23.86	23.88	23.75	23.75	37485
9/16/2016	1:47 PM	23.835	23.88	23.83	23.86	31571
9/16/2016	1:48 PM	23.78	23.87	23.765	23.84	17753
9/16/2016	1:49 PM	23.61	23.79	23.61	23.78	45354
9/16/2016	1:50 PM	23.63	23.68	23.63	23.63	21410
9/16/2016	1:51 PM	23.65	23.67	23.62	23.62	6697
9/16/2016	1:52 PM	23.645	23.67	23.58	23.66	39175
9/16/2016	1:53 PM	23.65	23.67	23.61	23.65	10300
9/16/2016	1:54 PM	23.53	23.63	23.52	23.63	19191
9/16/2016	1:55 PM	23.54	23.63	23.53	23.53	24125
9/16/2016	1:56 PM	23.62	23.62	23.55	23.55	16762
9/16/2016	1:57 PM	23.64	23.65	23.6	23.62	14500
9/16/2016	1:58 PM	23.62	23.66	23.58	23.64	19648
9/16/2016	1:59 PM	23.64	23.645	23.62	23.64	8694
9/16/2016	2:00 PM	23.57	23.64	23.5	23.63	26816
9/16/2016	2:01 PM	23.72	23.77	23.59	23.59	40088
9/16/2016	2:02 PM	23.685	23.77	23.68	23.73	31633
9/16/2016	2:03 PM	23.72	23.74	23.63	23.69	17467
9/16/2016	2:04 PM	23.75	23.75	23.65	23.72	18142
9/16/2016	2:05 PM	23.69	23.75	23.687	23.74	14224
9/16/2016	2:06 PM	23.6	23.72	23.58	23.69	23202
9/16/2016	2:07 PM	23.42	23.62	23.42	23.62	39606
9/16/2016	2:08 PM	23.36	23.45	23.35	23.42	29466
9/16/2016	2:09 PM	23.33	23.38	23.27	23.36	32044
9/16/2016	2:10 PM	23.28	23.32	23.28	23.32	8497
9/16/2016	2:11 PM	23.33	23.33	23.28	23.28	7489
9/16/2016	2:12 PM	23.36	23.38	23.33	23.34	8650
9/16/2016	2:13 PM	23.16	23.359	23.12	23.357	24650
9/16/2016	2:14 PM	23.27	23.29	23.16	23.17	18275
9/16/2016	2:15 PM	23.21	23.27	23.21	23.23	14185
9/16/2016	2:16 PM	23.31	23.31	23.2	23.21	20968
9/16/2016	2:17 PM	23.25	23.35	23.23	23.32	11429
9/16/2016	2:18 PM	23.32	23.35	23.26	23.27	43400
9/16/2016	2:19 PM	23.31	23.32	23.22	23.3	13414
9/16/2016	2:20 PM	23.32	23.34	23.29	23.3	6250
9/16/2016	2:21 PM	23.22	23.3	23.21	23.3	7900
9/16/2016	2:22 PM	23.22	23.28	23.22	23.23	6900
9/16/2016	2:23 PM	23.23	23.25	23.2	23.23	14130
9/16/2016	2:24 PM	23.17	23.21	23.13	23.21	5900
9/16/2016	2:25 PM	23.23	23.23	23.15	23.15	8300
9/16/2016	2:26 PM	23.22	23.29	23.22	23.23	18300
9/16/2016	2:27 PM	23.19	23.23	23.19	23.22	9900
9/16/2016	2:28 PM	23.18	23.25	23.18	23.18	20957
9/16/2016	2:29 PM	23.08	23.2	23.06	23.195	32169
9/16/2016	2:30 PM	23.04	23.08	23.03	23.07	17400
9/16/2016	2:31 PM	22.94	23.04	22.86	23.04	64687
9/16/2016	2:32 PM	22.92	23.03	22.91	22.93	20016
9/16/2016	2:33 PM	22.92	22.96	22.89	22.9	7632
9/16/2016	2:34 PM	22.89	22.91	22.82	22.91	38174
9/16/2016	2:35 PM	22.9	22.92	22.87	22.88	30368
9/16/2016	2:36 PM	22.87	22.92	22.87	22.92	10485
9/16/2016	2:37 PM	22.91	22.93	22.8	22.86	10518
9/16/2016	2:38 PM	22.92	22.93	22.88	22.9	30168
9/16/2016	2:39 PM	22.93	22.96	22.91	22.92	49206
9/16/2016	2:40 PM	22.92	22.93	22.9	22.93	5800
9/16/2016	2:41 PM	22.92	22.94	22.91	22.91	8244
9/16/2016	2:42 PM	22.95	22.96	22.92	22.92	14834
9/16/2016	2:43 PM	22.79	22.94	22.79	22.93	16652
9/16/2016	2:44 PM	22.8	22.82	22.77	22.79	10797
9/16/2016	2:45 PM	22.71	22.79	22.7	22.79	22034
9/16/2016	2:46 PM	22.77	22.77	22.68	22.7	14340
9/16/2016	2:47 PM	22.76	22.76	22.73	22.76	6100
9/16/2016	2:48 PM	22.7	22.75	22.7	22.75	9849
9/16/2016	2:49 PM	22.69	22.7	22.66	22.7	5100
9/16/2016	2:50 PM	22.77	22.78	22.67	22.67	13300
9/16/2016	2:51 PM	22.82	22.82	22.77	22.79	6839
9/16/2016	2:52 PM	22.82	22.82	22.78	22.82	6300
9/16/2016	2:53 PM	22.8	22.83	22.79	22.81	13600
9/16/2016	2:54 PM	22.79	22.82	22.79	22.79	6336
9/16/2016	2:55 PM	22.76	22.76	22.71	22.76	14956
9/16/2016	2:56 PM	22.87	22.89	22.78	22.8	31139
9/16/2016	2:57 PM	22.94	22.985	22.87	22.87	35405
9/16/2016	2:58 PM	22.925	22.95	22.87	22.95	7956
9/16/2016	2:59 PM	22.98	22.98	22.9	22.94	43502
9/16/2016	3:00 PM	22.94	22.99	22.92	22.98	18047
9/16/2016	3:01 PM	22.8	22.96	22.8	22.94	35989
9/16/2016	3:02 PM	22.88	22.89	22.8	22.81	11325
9/16/2016	3:03 PM	22.71	22.91	22.71	22.89	21849
9/16/2016	3:04 PM	22.77	22.81	22.72	22.72	15000
9/16/2016	3:05 PM	22.78	22.78	22.695	22.76	14912
9/16/2016	3:06 PM	22.79	22.79	22.68	22.76	9505
9/16/2016	3:07 PM	22.78	22.81	22.76	22.78	9700
9/16/2016	3:08 PM	22.75	22.8	22.75	22.8	7526
9/16/2016	3:09 PM	22.69	22.72	22.68	22.72	8996
9/16/2016	3:10 PM	22.73	22.75	22.67	22.7	15416
9/16/2016	3:11 PM	22.82	22.83	22.72	22.73	20989
9/16/2016	3:12 PM	22.84	22.84	22.8	22.81	10066
9/16/2016	3:13 PM	22.79	22.85	22.77	22.84	23395
9/16/2016	3:14 PM	22.8	22.81	22.74	22.8	21000
9/16/2016	3:15 PM	22.74	22.82	22.72	22.8	17562
9/16/2016	3:16 PM	22.69	22.73	22.67	22.73	13000
9/16/2016	3:17 PM	22.69	22.72	22.67	22.69	12465
9/16/2016	3:18 PM	22.6	22.68	22.56	22.68	35643
9/16/2016	3:19 PM	22.59	22.6	22.57	22.59	11630
9/16/2016	3:20 PM	22.56	22.625	22.55	22.59	14683
9/16/2016	3:21 PM	22.49	22.56	22.48	22.55	28954
9/16/2016	3:22 PM	22.41	22.5	22.37	22.5	30190
9/16/2016	3:23 PM	22.4	22.43	22.39	22.4	19939
9/16/2016	3:24 PM	22.53	22.54	22.41	22.41	33992
9/16/2016	3:25 PM	22.5	22.54	22.47	22.51	28242
9/16/2016	3:26 PM	22.5	22.5	22.41	22.49	7425
9/16/2016	3:27 PM	22.51	22.53	22.49	22.51	6126
9/16/2016	3:28 PM	22.44	22.5	22.41	22.5	11770
9/16/2016	3:29 PM	22.5	22.52	22.43	22.43	15151
9/16/2016	3:30 PM	22.43	22.51	22.43	22.51	14183
9/16/2016	3:31 PM	22.3	22.43	22.26	22.43	40229
9/16/2016	3:32 PM	22.2	22.31	22.16	22.3	48471
9/16/2016	3:33 PM	22.09	22.2	22.02	22.19	58022
9/16/2016	3:34 PM	22.08	22.14	22.03	22.085	23813
9/16/2016	3:35 PM	22.15	22.18	22.05	22.08	31857
9/16/2016	3:36 PM	22.18	22.18	22.14	22.16	16719
9/16/2016	3:37 PM	22.17	22.2	22.14	22.18	21074
9/16/2016	3:38 PM	22.14	22.18	22.14	22.16	12623
9/16/2016	3:39 PM	22.16	22.2	22.15	22.16	20650
9/16/2016	3:40 PM	22.1	22.15	22.07	22.15	16706
9/16/2016	3:41 PM	22.06	22.11	22.05	22.1	22456
9/16/2016	3:42 PM	22.09	22.12	22.05	22.07	31080
9/16/2016	3:43 PM	22.16	22.17	22.13	22.13	9300
9/16/2016	3:44 PM	22.09	22.15	22.06	22.15	26152
9/16/2016	3:45 PM	22.07	22.11	22.07	22.09	12720
9/16/2016	3:46 PM	22.05	22.081	22.04	22.07	17300
9/16/2016	3:47 PM	22.06	22.09	22.05	22.06	10907
9/16/2016	3:48 PM	21.94	22.06	21.93	22.05	44384
9/16/2016	3:49 PM	21.93	22	21.92	21.94	20248
9/16/2016	3:50 PM	21.81	21.96	21.8	21.92	42831
9/16/2016	3:51 PM	21.85	21.89	21.82	21.82	25096
9/16/2016	3:52 PM	21.82	21.845	21.81	21.84	14718
9/16/2016	3:53 PM	21.925	21.925	21.81	21.82	25161
9/16/2016	3:54 PM	21.93	21.94	21.9	21.92	15846
9/16/2016	3:55 PM	21.94	21.96	21.92	21.92	20197
9/16/2016	3:56 PM	21.955	21.995	21.95	21.95	57292
9/16/2016	3:57 PM	21.95	21.97	21.95	21.96	23618
9/16/2016	3:58 PM	22.13	22.13	21.955	21.955	41092
9/16/2016	3:59 PM	22.17	22.18	22.085	22.135	34678
9/16/2016	4:00 PM	22.08	22.17	22.05	22.17	78133
9/19/2016	9:31 AM	20.42	20.58	20.37	20.57	41522
9/19/2016	9:32 AM	20.48	20.51	20.35	20.41	38050
9/19/2016	9:33 AM	20.47	20.54	20.46	20.48	47528
9/19/2016	9:34 AM	20.39	20.465	20.33	20.465	42197
9/19/2016	9:35 AM	20.45	20.55	20.4	20.41	57003
9/19/2016	9:36 AM	20.38	20.46	20.36	20.46	51454
9/19/2016	9:37 AM	20.36	20.4	20.33	20.38	32007
9/19/2016	9:38 AM	20.369	20.4	20.36	20.37	23900
9/19/2016	9:39 AM	20.35	20.39	20.34	20.37	25981
9/19/2016	9:40 AM	20.35	20.35	20.26	20.35	34287
9/19/2016	9:41 AM	20.39	20.4	20.33	20.35	29044
9/19/2016	9:42 AM	20.42	20.5	20.37	20.38	49679
9/19/2016	9:43 AM	20.4	20.46	20.36	20.42	32126
9/19/2016	9:44 AM	20.41	20.47	20.38	20.39	41708
9/19/2016	9:45 AM	20.41	20.43	20.38	20.41	20137
9/19/2016	9:46 AM	20.37	20.4	20.35	20.4	17743
9/19/2016	9:47 AM	20.35	20.38	20.33	20.37	16087
9/19/2016	9:48 AM	20.29	20.35	20.27	20.34	28254
9/19/2016	9:49 AM	20.16	20.28	20.16	20.28	52454
9/19/2016	9:50 AM	20.14	20.15	20.09	20.15	51621
9/19/2016	9:51 AM	20.11	20.15	20.11	20.13	11230
9/19/2016	9:52 AM	20.12	20.14	20.11	20.12	16850
9/19/2016	9:53 AM	20.03	20.12	20.02	20.12	48635
9/19/2016	9:54 AM	19.9	20.03	19.9	20.03	268254
9/19/2016	9:55 AM	19.98	20.01	19.9	19.9	37360
9/19/2016	9:56 AM	19.88	19.99	19.87	19.97	40352
9/19/2016	9:57 AM	19.935	19.95	19.87	19.88	22143
9/19/2016	9:58 AM	19.88	19.94	19.88	19.93	10366
9/19/2016	9:59 AM	19.86	19.89	19.83	19.89	27892
9/19/2016	10:00 AM	19.8	19.86	19.8	19.85	18828
9/19/2016	10:01 AM	19.78	19.81	19.78	19.8	53346
9/19/2016	10:02 AM	19.72	19.78	19.7	19.78	36394
9/19/2016	10:03 AM	19.77	19.77	19.72	19.73	7626
9/19/2016	10:04 AM	19.77	19.78	19.75	19.76	20036
9/19/2016	10:05 AM	19.845	19.86	19.75	19.76	30766
9/19/2016	10:06 AM	19.85	19.88	19.84	19.85	11064
9/19/2016	10:07 AM	19.88	19.88	19.85	19.86	10006
9/19/2016	10:08 AM	19.94	20.01	19.88	19.89	29411
9/19/2016	10:09 AM	19.94	19.96	19.92	19.945	27175
9/19/2016	10:10 AM	19.96	19.98	19.9	19.93	19235
9/19/2016	10:11 AM	19.95	19.96	19.93	19.94	13138
9/19/2016	10:12 AM	19.89	19.95	19.86	19.95	17260
9/19/2016	10:13 AM	19.98	19.98	19.88	19.89	6363
9/19/2016	10:14 AM	20.04	20.06	19.98	19.99	40000
9/19/2016	10:15 AM	20.02	20.07	20	20.04	13783
9/19/2016	10:16 AM	19.97	20.02	19.97	20.02	5435
9/19/2016	10:17 AM	19.95	19.985	19.95	19.98	4761
9/19/2016	10:18 AM	19.9	19.97	19.9	19.95	5499
9/19/2016	10:19 AM	19.95	19.96	19.905	19.905	9200
9/19/2016	10:20 AM	19.94	19.94	19.92	19.93	1000
9/19/2016	10:21 AM	19.9	19.91	19.9	19.91	3848
9/19/2016	10:22 AM	19.93	19.93	19.909	19.91	5491
9/19/2016	10:23 AM	19.94	19.96	19.92	19.92	12690
9/19/2016	10:24 AM	19.98	20	19.94	19.95	11150
9/19/2016	10:25 AM	20	20.06	19.99	20.02	19707
9/19/2016	10:26 AM	20.02	20.025	20	20	6393
9/19/2016	10:27 AM	19.99	20.01	19.97	20.01	3892
9/19/2016	10:28 AM	20.03	20.03	19.99	19.99	6793
9/19/2016	10:29 AM	20.04	20.09	20.025	20.03	12249
9/19/2016	10:30 AM	20.01	20.07	20.003	20.05	9376
9/19/2016	10:31 AM	19.99	20.01	19.98	20.005	7225
9/19/2016	10:32 AM	20.01	20.02	20	20	2400
9/19/2016	10:33 AM	19.99	20.03	19.99	20.02	6983
9/19/2016	10:34 AM	19.961	19.99	19.961	19.99	1645
9/19/2016	10:35 AM	20.03	20.03	19.96	19.97	23499
9/19/2016	10:36 AM	20.03	20.03	20.01	20.01	6500
9/19/2016	10:37 AM	20.17	20.17	20.02	20.02	25139
9/19/2016	10:38 AM	20.21	20.23	20.18	20.18	54000
9/19/2016	10:39 AM	20.2	20.24	20.18	20.21	29193
9/19/2016	10:40 AM	20.13	20.205	20.12	20.2	9374
9/19/2016	10:41 AM	20.14	20.16	20.12	20.12	6389
9/19/2016	10:42 AM	20.09	20.15	20.09	20.15	5674
9/19/2016	10:43 AM	20.13	20.13	20.08	20.09	4824
9/19/2016	10:44 AM	20.13	20.16	20.12	20.15	7008
9/19/2016	10:45 AM	20.11	20.14	20.09	20.14	2921
9/19/2016	10:46 AM	20.07	20.12	20.05	20.11	4808
9/19/2016	10:47 AM	20.12	20.14	20.08	20.08	6017
9/19/2016	10:48 AM	20.155	20.16	20.12	20.12	3026
9/19/2016	10:49 AM	20.13	20.155	20.12	20.155	3622
9/19/2016	10:50 AM	20.14	20.14	20.11	20.13	2200
9/19/2016	10:51 AM	20.16	20.16	20.13	20.14	6500
9/19/2016	10:52 AM	20.11	20.15	20.11	20.15	5530
9/19/2016	10:53 AM	20.16	20.16	20.1	20.11	9922
9/19/2016	10:54 AM	20.12	20.16	20.12	20.16	5600
9/19/2016	10:55 AM	20.14	20.15	20.1	20.1	16278
9/19/2016	10:56 AM	20.135	20.135	20.11	20.13	9900
9/19/2016	10:57 AM	20.15	20.15	20.12	20.135	9415
9/19/2016	10:58 AM	20.19	20.225	20.155	20.155	16423
9/19/2016	10:59 AM	20.17	20.21	20.16	20.2	10488
9/19/2016	11:00 AM	20.13	20.19	20.13	20.16	10757
9/19/2016	11:01 AM	20.185	20.19	20.13	20.13	6753
9/19/2016	11:02 AM	20.17	20.185	20.16	20.185	1900
9/19/2016	11:03 AM	20.14	20.18	20.14	20.18	7421
9/19/2016	11:04 AM	20.14	20.17	20.13	20.139	6108
9/19/2016	11:05 AM	20.14	20.15	20.13	20.15	6195
9/19/2016	11:06 AM	20.11	20.15	20.11	20.15	9429
9/19/2016	11:07 AM	20.03	20.1	20.02	20.1	14922
9/19/2016	11:08 AM	20.01	20.03	19.99	20.03	16082
9/19/2016	11:09 AM	20.015	20.03	20	20.02	1600
9/19/2016	11:10 AM	20	20.01	20	20	11000
9/19/2016	11:11 AM	20.02	20.03	20	20	6939
9/19/2016	11:12 AM	20	20.03	20	20.03	1763
9/19/2016	11:13 AM	20.01	20.01	19.99	20	6446
9/19/2016	11:14 AM	20.025	20.025	20.01	20.01	1300
9/19/2016	11:15 AM	20.03	20.03	20.01	20.02	2300
9/19/2016	11:16 AM	20.12	20.14	20.005	20.02	14727
9/19/2016	11:17 AM	20.07	20.1	20.04	20.1	19720
9/19/2016	11:18 AM	20.04	20.04	20.03	20.04	2700
9/19/2016	11:19 AM	20.11	20.13	20.04	20.04	6971
9/19/2016	11:20 AM	20.1	20.12	20.09	20.12	3600
9/19/2016	11:21 AM	20.08	20.12	20.06	20.1	4005
9/19/2016	11:22 AM	20.18	20.21	20.08	20.08	37807
9/19/2016	11:23 AM	20.32	20.32	20.18	20.18	37404
9/19/2016	11:24 AM	20.46	20.46	20.3	20.32	64764
9/19/2016	11:25 AM	20.51	20.54	20.46	20.46	29672
9/19/2016	11:26 AM	20.44	20.55	20.44	20.52	38211
9/19/2016	11:27 AM	20.34	20.44	20.32	20.43	16424
9/19/2016	11:28 AM	20.33	20.37	20.27	20.33	14250
9/19/2016	11:29 AM	20.46	20.47	20.3	20.33	13724
9/19/2016	11:30 AM	20.43	20.49	20.43	20.47	12853
9/19/2016	11:31 AM	20.44	20.445	20.395	20.42	9807
9/19/2016	11:32 AM	20.44	20.46	20.42	20.44	7537
9/19/2016	11:33 AM	20.45	20.47	20.43	20.43	3200
9/19/2016	11:34 AM	20.34	20.42	20.34	20.42	6336
9/19/2016	11:35 AM	20.24	20.33	20.22	20.33	10256
9/19/2016	11:36 AM	20.22	20.245	20.22	20.24	7294
9/19/2016	11:37 AM	20.2	20.21	20.15	20.19	10195
9/19/2016	11:38 AM	20.2	20.25	20.19	20.2	4538
9/19/2016	11:39 AM	20.24	20.25	20.19	20.2	5500
9/19/2016	11:40 AM	20.28	20.31	20.25	20.25	10582
9/19/2016	11:41 AM	20.3	20.31	20.27	20.27	4900
9/19/2016	11:42 AM	20.29	20.31	20.23	20.31	3500
9/19/2016	11:43 AM	20.31	20.34	20.28	20.28	7100
9/19/2016	11:44 AM	20.31	20.33	20.3	20.3	2800
9/19/2016	11:45 AM	20.35	20.35	20.29	20.3	4960
9/19/2016	11:46 AM	20.31	20.375	20.3	20.35	13510
9/19/2016	11:47 AM	20.31	20.32	20.3	20.3	1660
9/19/2016	11:48 AM	20.36	20.36	20.26	20.3	4929
9/19/2016	11:49 AM	20.4	20.46	20.35	20.35	32349
9/19/2016	11:50 AM	20.4	20.45	20.38	20.38	11211
9/19/2016	11:51 AM	20.42	20.43	20.38	20.38	3200
9/19/2016	11:52 AM	20.38	20.43	20.36	20.43	3300
9/19/2016	11:53 AM	20.255	20.36	20.245	20.36	19735
9/19/2016	11:54 AM	20.26	20.31	20.25	20.26	31727
9/19/2016	11:55 AM	20.25	20.27	20.25	20.25	3650
9/19/2016	11:56 AM	20.28	20.28	20.24	20.25	4450
9/19/2016	11:57 AM	20.27	20.29	20.26	20.28	2100
9/19/2016	11:58 AM	20.16	20.27	20.15	20.27	15966
9/19/2016	11:59 AM	20.17	20.17	20.11	20.15	25548
9/19/2016	12:00 PM	20.07	20.16	20.07	20.16	21307
9/19/2016	12:01 PM	20.07	20.09	20.04	20.06	20019
9/19/2016	12:02 PM	20.07	20.09	20.06	20.08	2900
9/19/2016	12:03 PM	20.07	20.08	20.05	20.07	3600
9/19/2016	12:04 PM	20.1	20.1	20.06	20.08	3700
9/19/2016	12:05 PM	20.05	20.105	20.05	20.1	8300
9/19/2016	12:06 PM	20.04	20.06	20.02	20.045	9105
9/19/2016	12:07 PM	20.02	20.04	20.02	20.04	5800
9/19/2016	12:08 PM	20.04	20.08	20.03	20.03	11200
9/19/2016	12:09 PM	20.08	20.08	20.03	20.03	9600
9/19/2016	12:10 PM	20.14	20.16	20.07	20.07	20692
9/19/2016	12:11 PM	20.19	20.21	20.13	20.14	12715
9/19/2016	12:12 PM	20.24	20.26	20.18	20.19	15430
9/19/2016	12:13 PM	20.4	20.41	20.24	20.25	22787
9/19/2016	12:14 PM	20.42	20.42	20.37	20.4	6570
9/19/2016	12:15 PM	20.73	20.73	20.415	20.42	56795
9/19/2016	12:16 PM	20.65	20.75	20.65	20.73	27686
9/19/2016	12:17 PM	20.87	20.95	20.65	20.65	55330
9/19/2016	12:18 PM	20.88	20.88	20.76	20.88	27774
9/19/2016	12:19 PM	20.94	21.05	20.88	20.89	32310
9/19/2016	12:20 PM	20.94	21.06	20.89	20.94	13245
9/19/2016	12:21 PM	20.88	21.03	20.87	20.95	26625
9/19/2016	12:22 PM	20.85	20.94	20.85	20.87	27623
9/19/2016	12:23 PM	20.83	20.959	20.81	20.86	27088
9/19/2016	12:24 PM	20.82	20.83	20.795	20.82	9700
9/19/2016	12:25 PM	20.91	20.94	20.84	20.84	73070
9/19/2016	12:26 PM	20.79	20.92	20.79	20.92	8921
9/19/2016	12:27 PM	20.75	20.83	20.75	20.8	14291
9/19/2016	12:28 PM	20.77	20.82	20.721	20.76	11250
9/19/2016	12:29 PM	20.74	20.8	20.74	20.78	16200
9/19/2016	12:30 PM	20.76	20.76	20.72	20.75	5956
9/19/2016	12:31 PM	20.76	20.82	20.74	20.78	17100
9/19/2016	12:32 PM	20.75	20.76	20.72	20.73	1500
9/19/2016	12:33 PM	20.71	20.75	20.71	20.73	1000
9/19/2016	12:34 PM	20.74	20.76	20.72	20.73	11675
9/19/2016	12:35 PM	20.77	20.78	20.74	20.74	7075
9/19/2016	12:36 PM	20.95	20.96	20.75	20.76	30585
9/19/2016	12:37 PM	20.81	20.95	20.795	20.95	7519
9/19/2016	12:38 PM	20.82	20.86	20.81	20.81	7200
9/19/2016	12:39 PM	20.91	20.91	20.79	20.8	12432
9/19/2016	12:40 PM	20.88	20.95	20.88	20.89	12752
9/19/2016	12:41 PM	20.95	20.95	20.89	20.89	10143
9/19/2016	12:42 PM	20.96	20.98	20.95	20.95	2800
9/19/2016	12:43 PM	20.86	20.99	20.841	20.96	13932
9/19/2016	12:44 PM	20.83	20.895	20.8	20.87	7908
9/19/2016	12:45 PM	20.84	20.89	20.83	20.83	2400
9/19/2016	12:46 PM	20.83	20.84	20.8	20.84	2970
9/19/2016	12:47 PM	20.75	20.86	20.75	20.84	2516
9/19/2016	12:48 PM	20.805	20.82	20.74	20.75	7200
9/19/2016	12:49 PM	20.86	20.86	20.78	20.81	6700
9/19/2016	12:50 PM	20.82	20.87	20.8	20.87	3242
9/19/2016	12:51 PM	20.82	20.83	20.79	20.82	7200
9/19/2016	12:52 PM	20.86	20.86	20.81	20.815	3200
9/19/2016	12:53 PM	20.85	20.87	20.83	20.86	3779
9/19/2016	12:54 PM	20.83	20.85	20.82	20.85	2000
9/19/2016	12:55 PM	20.87	20.87	20.84	20.84	2490
9/19/2016	12:56 PM	20.92	20.93	20.84	20.87	5474
9/19/2016	12:57 PM	20.88	20.96	20.88	20.92	18100
9/19/2016	12:58 PM	20.97	20.97	20.87	20.87	2100
9/19/2016	12:59 PM	21.14	21.15	20.95	20.96	18974
9/19/2016	1:00 PM	21.15	21.18	21.1	21.15	25410
9/19/2016	1:01 PM	21.21	21.3	21.16	21.18	37466
9/19/2016	1:02 PM	21.175	21.21	21.16	21.21	4713
9/19/2016	1:03 PM	21.16	21.16	21.13	21.15	2100
9/19/2016	1:04 PM	21.2	21.2	21.17	21.17	3881
9/19/2016	1:05 PM	21.24	21.24	21.17	21.17	8590
9/19/2016	1:06 PM	21.15	21.24	21.15	21.24	3582
9/19/2016	1:07 PM	20.97	21.12	20.97	21.12	15213
9/19/2016	1:08 PM	20.99	21.02	20.98	20.98	3250
9/19/2016	1:09 PM	21.03	21.04	21.01	21.01	4300
9/19/2016	1:10 PM	20.97	21.03	20.95	21.02	5900
9/19/2016	1:11 PM	20.92	20.97	20.9	20.97	8900
9/19/2016	1:12 PM	20.94	20.94	20.91	20.91	1800
9/19/2016	1:13 PM	20.95	20.95	20.9	20.94	3100
9/19/2016	1:14 PM	21	21.01	20.93	20.94	7549
9/19/2016	1:15 PM	21	21.02	20.99	21.02	9113
9/19/2016	1:16 PM	21.01	21.01	20.98	21	1883
9/19/2016	1:17 PM	20.94	20.99	20.935	20.99	1700
9/19/2016	1:18 PM	20.88	20.94	20.88	20.93	3318
9/19/2016	1:19 PM	20.92	20.95	20.89	20.89	5502
9/19/2016	1:20 PM	21.001	21.02	20.97	20.97	7261
9/19/2016	1:21 PM	21.01	21.01	21	21	400
9/19/2016	1:22 PM	21.01	21.09	21	21.02	7500
9/19/2016	1:23 PM	21.04	21.075	21.01	21.01	2700
9/19/2016	1:24 PM	21.14	21.14	21.09	21.09	4900
9/19/2016	1:25 PM	21.11	21.16	21.11	21.15	3089
9/19/2016	1:26 PM	21.08	21.1	21.06	21.1	3334
9/19/2016	1:27 PM	21.08	21.11	21.08	21.09	5750
9/19/2016	1:28 PM	21.09	21.09	21	21.04	10700
9/19/2016	1:29 PM	21.13	21.16	21.1	21.1	4827
9/19/2016	1:30 PM	21.13	21.13	21.1	21.12	3200
9/19/2016	1:31 PM	21.2	21.2	21.11	21.15	12525
9/19/2016	1:32 PM	21.4	21.43	21.22	21.22	45235
9/19/2016	1:33 PM	21.42	21.42	21.34	21.39	4600
9/19/2016	1:34 PM	21.41	21.56	21.38	21.43	30665
9/19/2016	1:35 PM	21.52	21.53	21.4	21.43	12297
9/19/2016	1:36 PM	21.67	21.77	21.52	21.52	55364
9/19/2016	1:37 PM	21.78	21.78	21.68	21.68	8057
9/19/2016	1:38 PM	21.53	21.76	21.52	21.75	21064
9/19/2016	1:39 PM	21.65	21.66	21.54	21.54	12623
9/19/2016	1:40 PM	21.53	21.62	21.51	21.62	28730
9/19/2016	1:41 PM	21.46	21.56	21.44	21.54	12561
9/19/2016	1:42 PM	21.435	21.46	21.401	21.46	10753
9/19/2016	1:43 PM	21.47	21.47	21.45	21.46	4396
9/19/2016	1:44 PM	21.55	21.59	21.45	21.45	13478
9/19/2016	1:45 PM	21.56	21.56	21.52	21.56	5211
9/19/2016	1:46 PM	21.49	21.62	21.49	21.58	18453
9/19/2016	1:47 PM	21.49	21.59	21.49	21.51	9500
9/19/2016	1:48 PM	21.44	21.48	21.42	21.47	4138
9/19/2016	1:49 PM	21.36	21.46	21.35	21.45	12218
9/19/2016	1:50 PM	21.38	21.4	21.365	21.37	3094
9/19/2016	1:51 PM	21.38	21.39	21.36	21.39	2300
9/19/2016	1:52 PM	21.47	21.5	21.4	21.4	6100
9/19/2016	1:53 PM	21.45	21.48	21.4	21.48	17175
9/19/2016	1:54 PM	21.44	21.44	21.39	21.44	23918
9/19/2016	1:55 PM	21.34	21.42	21.34	21.42	4000
9/19/2016	1:56 PM	21.25	21.34	21.22	21.33	20258
9/19/2016	1:57 PM	21.355	21.36	21.24	21.25	8375
9/19/2016	1:58 PM	21.26	21.36	21.26	21.355	16000
9/19/2016	1:59 PM	21.16	21.27	21.15	21.27	18774
9/19/2016	2:00 PM	21.15	21.18	21.13	21.16	2752
9/19/2016	2:01 PM	21.18	21.2	21.15	21.17	16776
9/19/2016	2:02 PM	21.11	21.19	21.1	21.18	12979
9/19/2016	2:03 PM	21.11	21.14	21.1	21.11	29106
9/19/2016	2:04 PM	21.15	21.19	21.13	21.13	10750
9/19/2016	2:05 PM	21.13	21.18	21.09	21.14	33535
9/19/2016	2:06 PM	21.11	21.16	21.08	21.14	12288
9/19/2016	2:07 PM	21.04	21.12	21.02	21.11	7900
9/19/2016	2:08 PM	21.08	21.1	21.04	21.04	7855
9/19/2016	2:09 PM	21.02	21.07	21.02	21.07	2500
9/19/2016	2:10 PM	20.9	21	20.9	21	11738
9/19/2016	2:11 PM	20.95	20.95	20.84	20.87	21300
9/19/2016	2:12 PM	20.98	21.01	20.92	20.94	10715
9/19/2016	2:13 PM	20.88	20.97	20.85	20.97	13954
9/19/2016	2:14 PM	20.94	20.94	20.81	20.85	8466
9/19/2016	2:15 PM	20.88	20.92	20.88	20.92	4500
9/19/2016	2:16 PM	20.97	20.99	20.89	20.89	10600
9/19/2016	2:17 PM	20.97	20.97	20.92	20.965	9925
9/19/2016	2:18 PM	20.95	20.97	20.94	20.97	2700
9/19/2016	2:19 PM	20.91	20.95	20.9	20.92	3400
9/19/2016	2:20 PM	20.99	21	20.94	20.94	4600
9/19/2016	2:21 PM	20.98	21	20.97	20.98	3688
9/19/2016	2:22 PM	21	21.01	20.97	20.97	1800
9/19/2016	2:23 PM	20.99	21.07	20.99	21.02	7006
9/19/2016	2:24 PM	20.97	21.01	20.96	21	3900
9/19/2016	2:25 PM	20.96	20.97	20.94	20.97	3500
9/19/2016	2:26 PM	20.95	20.99	20.95	20.99	1700
9/19/2016	2:27 PM	20.96	20.99	20.96	20.96	1600
9/19/2016	2:28 PM	21.03	21.07	20.99	20.99	12500
9/19/2016	2:29 PM	20.96	21.06	20.95	21.02	10254
9/19/2016	2:30 PM	20.85	20.9	20.84	20.9	12400
9/19/2016	2:31 PM	20.7	20.86	20.69	20.85	30481
9/19/2016	2:32 PM	20.72	20.72	20.68	20.68	12354
9/19/2016	2:33 PM	20.68	20.7	20.64	20.67	5705
9/19/2016	2:34 PM	20.64	20.67	20.62	20.65	7852
9/19/2016	2:35 PM	20.59	20.62	20.58	20.62	26873
9/19/2016	2:36 PM	20.56	20.59	20.51	20.58	13827
9/19/2016	2:37 PM	20.49	20.53	20.48	20.53	6945
9/19/2016	2:38 PM	20.56	20.58	20.48	20.48	12094
9/19/2016	2:39 PM	20.58	20.6	20.5	20.53	6765
9/19/2016	2:40 PM	20.61	20.61	20.53	20.54	3343
9/19/2016	2:41 PM	20.51	20.6	20.51	20.6	6200
9/19/2016	2:42 PM	20.52	20.53	20.52	20.52	2000
9/19/2016	2:43 PM	20.53	20.53	20.49	20.53	5179
9/19/2016	2:44 PM	20.55	20.57	20.52	20.52	2980
9/19/2016	2:45 PM	20.65	20.665	20.58	20.58	12021
9/19/2016	2:46 PM	20.52	20.62	20.52	20.61	3200
9/19/2016	2:47 PM	20.49	20.54	20.49	20.54	8329
9/19/2016	2:48 PM	20.3	20.48	20.24	20.48	44711
9/19/2016	2:49 PM	20.305	20.32	20.25	20.26	15599
9/19/2016	2:50 PM	20.3	20.34	20.29	20.33	10300
9/19/2016	2:51 PM	20.24	20.27	20.23	20.27	6167
9/19/2016	2:52 PM	20.25	20.28	20.24	20.245	12472
9/19/2016	2:53 PM	20.26	20.26	20.14	20.24	30801
9/19/2016	2:54 PM	20.24	20.24	20.22	20.24	1000
9/19/2016	2:55 PM	20.26	20.33	20.26	20.27	4339
9/19/2016	2:56 PM	20.3	20.3	20.27	20.27	1800
9/19/2016	2:57 PM	20.35	20.35	20.27	20.31	6131
9/19/2016	2:58 PM	20.27	20.33	20.26	20.33	7800
9/19/2016	2:59 PM	20.22	20.25	20.19	20.25	8300
9/19/2016	3:00 PM	20.18	20.24	20.18	20.23	16451
9/19/2016	3:01 PM	20.26	20.29	20.18	20.18	15300
9/19/2016	3:02 PM	20.3	20.35	20.27	20.27	8800
9/19/2016	3:03 PM	20.21	20.32	20.2	20.3	11563
9/19/2016	3:04 PM	20.26	20.27	20.18	20.19	4100
9/19/2016	3:05 PM	20.29	20.3	20.26	20.28	12892
9/19/2016	3:06 PM	20.28	20.32	20.28	20.3	2300
9/19/2016	3:07 PM	20.27	20.29	20.255	20.28	800
9/19/2016	3:08 PM	20.39	20.39	20.3	20.3	9564
9/19/2016	3:09 PM	20.52	20.52	20.39	20.39	34500
9/19/2016	3:10 PM	20.48	20.51	20.46	20.51	4100
9/19/2016	3:11 PM	20.44	20.54	20.44	20.51	10700
9/19/2016	3:12 PM	20.46	20.49	20.4	20.4	8200
9/19/2016	3:13 PM	20.42	20.49	20.42	20.46	5300
9/19/2016	3:14 PM	20.35	20.41	20.33	20.41	10100
9/19/2016	3:15 PM	20.49	20.51	20.39	20.39	16226
9/19/2016	3:16 PM	20.54	20.55	20.49	20.5	8347
9/19/2016	3:17 PM	20.72	20.75	20.55	20.55	55070
9/19/2016	3:18 PM	20.82	20.85	20.725	20.725	28902
9/19/2016	3:19 PM	20.78	20.83	20.775	20.8	10700
9/19/2016	3:20 PM	20.7	20.79	20.68	20.79	28362
9/19/2016	3:21 PM	20.7	20.75	20.68	20.73	16573
9/19/2016	3:22 PM	20.7	20.73	20.67	20.67	6400
9/19/2016	3:23 PM	20.68	20.73	20.68	20.73	3600
9/19/2016	3:24 PM	20.73	20.78	20.69	20.69	18229
9/19/2016	3:25 PM	20.6	20.7	20.57	20.7	24346
9/19/2016	3:26 PM	20.58	20.64	20.53	20.59	14601
9/19/2016	3:27 PM	20.53	20.57	20.53	20.57	2400
9/19/2016	3:28 PM	20.42	20.53	20.39	20.52	17297
9/19/2016	3:29 PM	20.5	20.5	20.42	20.42	8575
9/19/2016	3:30 PM	20.73	20.75	20.5	20.5	23300
9/19/2016	3:31 PM	20.65	20.74	20.64	20.735	15856
9/19/2016	3:32 PM	20.71	20.71	20.64	20.64	6013
9/19/2016	3:33 PM	21.11	21.12	20.73	20.73	47879
9/19/2016	3:34 PM	21.04	21.115	20.98	21.1	24925
9/19/2016	3:35 PM	20.9	21.05	20.89	21.04	14255
9/19/2016	3:36 PM	20.9	20.93	20.81	20.91	14161
9/19/2016	3:37 PM	20.98	21.01	20.87	20.9	51000
9/19/2016	3:38 PM	20.91	21	20.89	20.96	10154
9/19/2016	3:39 PM	20.85	20.9	20.8	20.9	16789
9/19/2016	3:40 PM	20.81	20.9	20.8	20.87	15516
9/19/2016	3:41 PM	20.84	20.86	20.79	20.82	10875
9/19/2016	3:42 PM	20.8	20.88	20.8	20.86	20300
9/19/2016	3:43 PM	20.75	20.86	20.75	20.8	10737
9/19/2016	3:44 PM	20.67	20.77	20.6	20.76	18334
9/19/2016	3:45 PM	20.61	20.68	20.59	20.66	19900
9/19/2016	3:46 PM	20.67	20.69	20.59	20.6	14900
9/19/2016	3:47 PM	20.53	20.75	20.53	20.72	12163
9/19/2016	3:48 PM	20.52	20.55	20.47	20.54	30045
9/19/2016	3:49 PM	20.54	20.64	20.54	20.56	11083
9/19/2016	3:50 PM	20.65	20.66	20.57	20.58	12400
9/19/2016	3:51 PM	20.62	20.7	20.58	20.7	9306
9/19/2016	3:52 PM	20.79	20.8	20.66	20.66	14574
9/19/2016	3:53 PM	20.81	20.82	20.78	20.8	7813
9/19/2016	3:54 PM	20.81	20.82	20.77	20.81	7830
9/19/2016	3:55 PM	20.78	20.82	20.77	20.8	13260
9/19/2016	3:56 PM	20.88	20.89	20.78	20.79	19823
9/19/2016	3:57 PM	20.92	20.92	20.82	20.89	26209
9/19/2016	3:58 PM	20.88	20.94	20.84	20.91	21402
9/19/2016	3:59 PM	20.81	20.895	20.8	20.89	10555
9/19/2016	4:00 PM	20.93	20.94	20.8	20.81	77321
9/20/2016	9:31 AM	20	20.01	19.93	19.96	36478
9/20/2016	9:32 AM	20.12	20.13	19.96	19.99	31727
9/20/2016	9:33 AM	20.11	20.12	20.04	20.12	17338
9/20/2016	9:34 AM	20.07	20.14	20.05	20.11	33883
9/20/2016	9:35 AM	20.11	20.2	20.06	20.06	36596
9/20/2016	9:36 AM	20.18	20.19	20.06	20.12	25707
9/20/2016	9:37 AM	20.29	20.31	20.19	20.19	72751
9/20/2016	9:38 AM	20.3	20.37	20.28	20.29	43367
9/20/2016	9:39 AM	20.41	20.46	20.31	20.31	46605
9/20/2016	9:40 AM	20.31	20.46	20.3	20.42	29522
9/20/2016	9:41 AM	20.33	20.35	20.28	20.31	44920
9/20/2016	9:42 AM	20.41	20.41	20.31	20.33	17701
9/20/2016	9:43 AM	20.36	20.46	20.32	20.42	83704
9/20/2016	9:44 AM	20.31	20.38	20.28	20.37	13001
9/20/2016	9:45 AM	20.33	20.39	20.29	20.29	11862
9/20/2016	9:46 AM	20.4	20.41	20.35	20.35	11200
9/20/2016	9:47 AM	20.5	20.51	20.42	20.42	25786
9/20/2016	9:48 AM	20.46	20.56	20.42	20.5	22484
9/20/2016	9:49 AM	20.42	20.47	20.4	20.46	9840
9/20/2016	9:50 AM	20.39	20.42	20.29	20.42	24964
9/20/2016	9:51 AM	20.31	20.4	20.25	20.4	17547
9/20/2016	9:52 AM	20.38	20.4	20.29	20.3	12900
9/20/2016	9:53 AM	20.34	20.41	20.32	20.38	10400
9/20/2016	9:54 AM	20.38	20.39	20.29	20.34	9050
9/20/2016	9:55 AM	20.37	20.38	20.31	20.37	10400
9/20/2016	9:56 AM	20.46	20.51	20.36	20.36	15090
9/20/2016	9:57 AM	20.44	20.49	20.42	20.43	12616
9/20/2016	9:58 AM	20.54	20.54	20.45	20.45	7600
9/20/2016	9:59 AM	20.47	20.54	20.45	20.54	15465
9/20/2016	10:00 AM	20.43	20.52	20.425	20.48	16037
9/20/2016	10:01 AM	20.31	20.425	20.26	20.425	19080
9/20/2016	10:02 AM	20.33	20.35	20.3	20.3	9650
9/20/2016	10:03 AM	20.31	20.34	20.29	20.32	6500
9/20/2016	10:04 AM	20.39	20.42	20.38	20.4	6278
9/20/2016	10:05 AM	20.37	20.42	20.37	20.4	10370
9/20/2016	10:06 AM	20.4	20.41	20.37	20.38	3000
9/20/2016	10:07 AM	20.39	20.415	20.39	20.41	4787
9/20/2016	10:08 AM	20.41	20.44	20.37	20.39	11300
9/20/2016	10:09 AM	20.44	20.45	20.41	20.41	17877
9/20/2016	10:10 AM	20.42	20.45	20.42	20.44	8400
9/20/2016	10:11 AM	20.54	20.54	20.43	20.43	19348
9/20/2016	10:12 AM	20.57	20.61	20.53	20.54	19500
9/20/2016	10:13 AM	20.56	20.605	20.54	20.59	12704
9/20/2016	10:14 AM	20.59	20.6	20.57	20.57	4685
9/20/2016	10:15 AM	20.55	20.61	20.525	20.6	9010
9/20/2016	10:16 AM	20.67	20.67	20.56	20.56	13862
9/20/2016	10:17 AM	20.65	20.66	20.61	20.66	9980
9/20/2016	10:18 AM	20.59	20.63	20.56	20.63	7518
9/20/2016	10:19 AM	20.49	20.59	20.49	20.59	5700
9/20/2016	10:20 AM	20.53	20.53	20.49	20.5	2300
9/20/2016	10:21 AM	20.54	20.55	20.49	20.52	4900
9/20/2016	10:22 AM	20.49	20.57	20.47	20.55	6116
9/20/2016	10:23 AM	20.52	20.53	20.5	20.5	2780
9/20/2016	10:24 AM	20.53	20.58	20.49	20.52	7940
9/20/2016	10:25 AM	20.54	20.56	20.51	20.54	4700
9/20/2016	10:26 AM	20.53	20.57	20.53	20.54	9888
9/20/2016	10:27 AM	20.41	20.52	20.4	20.52	14672
9/20/2016	10:28 AM	20.41	20.42	20.41	20.42	2200
9/20/2016	10:29 AM	20.4	20.43	20.4	20.42	1559
9/20/2016	10:30 AM	20.39	20.4	20.34	20.39	14036
9/20/2016	10:31 AM	20.42	20.47	20.39	20.39	16305
9/20/2016	10:32 AM	20.42	20.43	20.4	20.4	3500
9/20/2016	10:33 AM	20.4	20.42	20.4	20.4	4458
9/20/2016	10:34 AM	20.5	20.5	20.36	20.38	5500
9/20/2016	10:35 AM	20.65	20.65	20.49	20.5	18300
9/20/2016	10:36 AM	20.62	20.65	20.61	20.64	5500
9/20/2016	10:37 AM	20.66	20.67	20.63	20.63	12594
9/20/2016	10:38 AM	20.6	20.69	20.6	20.65	12256
9/20/2016	10:39 AM	20.66	20.66	20.56	20.6	5600
9/20/2016	10:40 AM	20.87	20.89	20.64	20.66	26227
9/20/2016	10:41 AM	20.78	20.94	20.78	20.86	22091
9/20/2016	10:42 AM	20.78	20.8	20.76	20.78	6587
9/20/2016	10:43 AM	20.79	20.87	20.79	20.79	20006
9/20/2016	10:44 AM	20.8	20.81	20.78	20.8	5000
9/20/2016	10:45 AM	20.78	20.81	20.73	20.81	13250
9/20/2016	10:46 AM	20.75	20.81	20.73	20.79	3926
9/20/2016	10:47 AM	20.66	20.76	20.65	20.76	7705
9/20/2016	10:48 AM	20.66	20.66	20.63	20.65	11375
9/20/2016	10:49 AM	20.64	20.67	20.64	20.65	3200
9/20/2016	10:50 AM	20.62	20.73	20.61	20.64	12427
9/20/2016	10:51 AM	20.61	20.64	20.54	20.62	14104
9/20/2016	10:52 AM	20.55	20.6	20.54	20.6	23622
9/20/2016	10:53 AM	20.6	20.61	20.57	20.6	4300
9/20/2016	10:54 AM	20.59	20.63	20.55	20.61	22329
9/20/2016	10:55 AM	20.66	20.67	20.58	20.58	5980
9/20/2016	10:56 AM	20.65	20.7	20.65	20.67	10743
9/20/2016	10:57 AM	20.6	20.64	20.58	20.64	6209
9/20/2016	10:58 AM	20.6	20.62	20.58	20.61	3674
9/20/2016	10:59 AM	20.63	20.63	20.56	20.6	3600
9/20/2016	11:00 AM	20.65	20.66	20.63	20.63	3089
9/20/2016	11:01 AM	20.66	20.67	20.62	20.66	3390
9/20/2016	11:02 AM	20.58	20.67	20.56	20.66	4009
9/20/2016	11:03 AM	20.58	20.64	20.57	20.59	4300
9/20/2016	11:04 AM	20.57	20.57	20.55	20.55	5800
9/20/2016	11:05 AM	20.54	20.61	20.51	20.58	6122
9/20/2016	11:06 AM	20.55	20.56	20.51	20.53	8665
9/20/2016	11:07 AM	20.51	20.55	20.51	20.55	2700
9/20/2016	11:08 AM	20.47	20.53	20.42	20.5	11415
9/20/2016	11:09 AM	20.45	20.5	20.44	20.48	4200
9/20/2016	11:10 AM	20.39	20.45	20.39	20.45	9450
9/20/2016	11:11 AM	20.4	20.42	20.36	20.39	5150
9/20/2016	11:12 AM	20.42	20.43	20.4	20.4	4000
9/20/2016	11:13 AM	20.44	20.45	20.42	20.42	12365
9/20/2016	11:14 AM	20.42	20.46	20.42	20.45	9124
9/20/2016	11:15 AM	20.42	20.44	20.41	20.42	3400
9/20/2016	11:16 AM	20.42	20.43	20.4	20.41	3200
9/20/2016	11:17 AM	20.41	20.43	20.41	20.43	900
9/20/2016	11:18 AM	20.41	20.43	20.4	20.4	2100
9/20/2016	11:19 AM	20.42	20.42	20.32	20.4	8094
9/20/2016	11:20 AM	20.4	20.44	20.4	20.43	5600
9/20/2016	11:21 AM	20.44	20.44	20.37	20.42	5390
9/20/2016	11:22 AM	20.43	20.44	20.41	20.44	7500
9/20/2016	11:23 AM	20.43	20.45	20.43	20.44	3000
9/20/2016	11:24 AM	20.45	20.48	20.43	20.44	5428
9/20/2016	11:25 AM	20.52	20.52	20.42	20.44	20163
9/20/2016	11:26 AM	20.51	20.55	20.5	20.52	4996
9/20/2016	11:27 AM	20.47	20.525	20.45	20.525	4400
9/20/2016	11:28 AM	20.51	20.51	20.45	20.45	7598
9/20/2016	11:29 AM	20.57	20.65	20.55	20.55	30767
9/20/2016	11:30 AM	20.62	20.74	20.56	20.56	17090
9/20/2016	11:31 AM	20.57	20.65	20.55	20.63	13877
9/20/2016	11:32 AM	20.6	20.6	20.5	20.55	5400
9/20/2016	11:33 AM	20.6	20.6	20.56	20.59	6000
9/20/2016	11:34 AM	20.7	20.7	20.6	20.6	8550
9/20/2016	11:35 AM	20.73	20.76	20.66	20.7	30509
9/20/2016	11:36 AM	20.73	20.77	20.72	20.74	23157
9/20/2016	11:37 AM	20.66	20.75	20.63	20.74	7053
9/20/2016	11:38 AM	20.72	20.72	20.63	20.66	11241
9/20/2016	11:39 AM	20.74	20.755	20.69	20.71	5100
9/20/2016	11:40 AM	20.67	20.72	20.66	20.72	25110
9/20/2016	11:41 AM	20.64	20.68	20.61	20.68	9900
9/20/2016	11:42 AM	20.63	20.66	20.62	20.66	22751
9/20/2016	11:43 AM	20.62	20.62	20.54	20.6	5734
9/20/2016	11:44 AM	20.64	20.64	20.58	20.61	10375
9/20/2016	11:45 AM	20.57	20.64	20.55	20.64	4400
9/20/2016	11:46 AM	20.55	20.57	20.52	20.57	9700
9/20/2016	11:47 AM	20.57	20.64	20.56	20.57	11825
9/20/2016	11:48 AM	20.56	20.6	20.51	20.59	7300
9/20/2016	11:49 AM	20.55	20.55	20.51	20.55	11300
9/20/2016	11:50 AM	20.55	20.58	20.53	20.56	3742
9/20/2016	11:51 AM	20.53	20.55	20.5	20.55	8958
9/20/2016	11:52 AM	20.56	20.56	20.52	20.52	4500
9/20/2016	11:53 AM	20.57	20.59	20.56	20.58	2600
9/20/2016	11:54 AM	20.65	20.67	20.58	20.58	3410
9/20/2016	11:55 AM	20.65	20.68	20.61	20.68	2480
9/20/2016	11:56 AM	20.61	20.66	20.61	20.65	2600
9/20/2016	11:57 AM	20.52	20.61	20.51	20.61	8402
9/20/2016	11:58 AM	20.61	20.62	20.54	20.55	6580
9/20/2016	11:59 AM	20.65	20.66	20.62	20.62	7603
9/20/2016	12:00 PM	20.79	20.84	20.66	20.66	44532
9/20/2016	12:01 PM	20.82	20.87	20.8	20.8	12153
9/20/2016	12:02 PM	20.76	20.84	20.76	20.81	10700
9/20/2016	12:03 PM	20.69	20.765	20.67	20.76	8900
9/20/2016	12:04 PM	20.68	20.73	20.68	20.7	5187
9/20/2016	12:05 PM	20.73	20.78	20.68	20.68	33180
9/20/2016	12:06 PM	20.72	20.74	20.67	20.74	5300
9/20/2016	12:07 PM	20.77	20.78	20.73	20.73	2700
9/20/2016	12:08 PM	20.76	20.82	20.75	20.799	11350
9/20/2016	12:09 PM	20.79	20.8	20.76	20.76	11900
9/20/2016	12:10 PM	20.79	20.82	20.79	20.79	3487
9/20/2016	12:11 PM	20.79	20.82	20.77	20.8	8700
9/20/2016	12:12 PM	20.73	20.78	20.7	20.78	7318
9/20/2016	12:13 PM	20.79	20.8	20.75	20.75	4200
9/20/2016	12:14 PM	20.82	20.86	20.8	20.8	13300
9/20/2016	12:15 PM	20.92	20.93	20.82	20.82	19312
9/20/2016	12:16 PM	20.91	20.92	20.89	20.92	6300
9/20/2016	12:17 PM	20.9	20.93	20.9	20.915	10400
9/20/2016	12:18 PM	20.85	20.87	20.82	20.87	6551
9/20/2016	12:19 PM	20.88	20.88	20.78	20.82	8700
9/20/2016	12:20 PM	20.83	20.87	20.82	20.87	18000
9/20/2016	12:21 PM	20.81	20.85	20.8	20.82	3300
9/20/2016	12:22 PM	20.72	20.82	20.72	20.82	9101
9/20/2016	12:23 PM	20.78	20.78	20.72	20.72	7238
9/20/2016	12:24 PM	20.76	20.775	20.74	20.775	4700
9/20/2016	12:25 PM	20.77	20.79	20.74	20.74	4400
9/20/2016	12:26 PM	20.75	20.77	20.74	20.77	3470
9/20/2016	12:27 PM	20.68	20.77	20.67	20.75	8121
9/20/2016	12:28 PM	20.67	20.69	20.66	20.67	8743
9/20/2016	12:29 PM	20.63	20.67	20.61	20.67	22855
9/20/2016	12:30 PM	20.62	20.65	20.58	20.62	14250
9/20/2016	12:31 PM	20.67	20.67	20.62	20.62	6200
9/20/2016	12:32 PM	20.65	20.68	20.65	20.66	5779
9/20/2016	12:33 PM	20.7	20.7	20.65	20.65	2100
9/20/2016	12:34 PM	20.79	20.79	20.7	20.7	14390
9/20/2016	12:35 PM	20.82	20.83	20.78	20.79	8800
9/20/2016	12:36 PM	20.8	20.83	20.76	20.83	5220
9/20/2016	12:37 PM	20.9	20.9	20.82	20.82	12217
9/20/2016	12:38 PM	20.88	20.91	20.82	20.91	7800
9/20/2016	12:39 PM	20.82	20.87	20.82	20.87	2000
9/20/2016	12:40 PM	20.8	20.84	20.78	20.84	7100
9/20/2016	12:41 PM	20.81	20.81	20.77	20.77	2405
9/20/2016	12:42 PM	20.75	20.84	20.75	20.8	8500
9/20/2016	12:43 PM	20.77	20.77	20.74	20.74	800
9/20/2016	12:44 PM	20.78	20.8	20.76	20.79	2000
9/20/2016	12:45 PM	20.79	20.82	20.78	20.78	7116
9/20/2016	12:46 PM	20.9	20.9	20.81	20.81	9211
9/20/2016	12:47 PM	20.83	20.9	20.81	20.9	4860
9/20/2016	12:48 PM	20.8	20.82	20.79	20.82	4100
9/20/2016	12:49 PM	20.92	20.92	20.83	20.83	7053
9/20/2016	12:50 PM	21.06	21.08	20.915	20.93	29841
9/20/2016	12:51 PM	21.01	21.05	21.01	21.032	9308
9/20/2016	12:52 PM	20.94	21.01	20.92	21.01	6964
9/20/2016	12:53 PM	20.93	20.96	20.91	20.94	4832
9/20/2016	12:54 PM	20.81	20.945	20.8	20.945	11668
9/20/2016	12:55 PM	20.83	20.875	20.82	20.84	9711
9/20/2016	12:56 PM	20.79	20.83	20.79	20.83	5806
9/20/2016	12:57 PM	20.83	20.84	20.81	20.83	1350
9/20/2016	12:58 PM	20.88	20.88	20.81	20.81	5661
9/20/2016	12:59 PM	20.94	20.98	20.88	20.88	12800
9/20/2016	1:00 PM	21.05	21.09	20.98	20.98	27749
9/20/2016	1:01 PM	21	21.06	20.95	21.05	19664
9/20/2016	1:02 PM	21.15	21.16	21	21.02	18813
9/20/2016	1:03 PM	21.07	21.27	21.07	21.14	16400
9/20/2016	1:04 PM	21.11	21.17	21.07	21.07	13400
9/20/2016	1:05 PM	21.08	21.12	21.05	21.12	6800
9/20/2016	1:06 PM	21.06	21.11	21.04	21.08	2000
9/20/2016	1:07 PM	21.01	21.06	21.01	21.06	8903
9/20/2016	1:08 PM	20.97	21	20.95	20.97	11500
9/20/2016	1:09 PM	20.99	20.99	20.93	20.98	10000
9/20/2016	1:10 PM	21	21.01	20.97	21.01	11757
9/20/2016	1:11 PM	20.97	21.05	20.97	21	3800
9/20/2016	1:12 PM	20.97	21.01	20.92	20.99	11225
9/20/2016	1:13 PM	20.98	21	20.95	21	2500
9/20/2016	1:14 PM	21.04	21.04	20.96	20.96	8232
9/20/2016	1:15 PM	21	21.05	20.99	21.04	3600
9/20/2016	1:16 PM	21.02	21.02	21	21	2897
9/20/2016	1:17 PM	20.95	21.03	20.94	21.02	7679
9/20/2016	1:18 PM	20.89	20.96	20.88	20.96	6900
9/20/2016	1:19 PM	20.89	20.93	20.89	20.9	3379
9/20/2016	1:20 PM	20.9	20.91	20.88	20.88	8000
9/20/2016	1:21 PM	20.95	21.01	20.92	20.92	15594
9/20/2016	1:22 PM	20.98	21.03	20.95	20.95	4473
9/20/2016	1:23 PM	21.05	21.05	21.01	21.01	2096
9/20/2016	1:24 PM	20.95	21.04	20.93	21.04	2673
9/20/2016	1:25 PM	21	21	20.95	20.98	5652
9/20/2016	1:26 PM	20.96	21.02	20.96	20.99	6000
9/20/2016	1:27 PM	20.96	20.98	20.94	20.95	4500
9/20/2016	1:28 PM	20.97	20.98	20.92	20.92	2100
9/20/2016	1:29 PM	20.99	21.03	20.98	20.99	2900
9/20/2016	1:30 PM	21.02	21.04	20.99	20.991	5300
9/20/2016	1:31 PM	21.04	21.06	21.01	21.01	12030
9/20/2016	1:32 PM	21.05	21.07	21.02	21.04	5400
9/20/2016	1:33 PM	21.08	21.11	21.045	21.045	17050
9/20/2016	1:34 PM	21.1	21.15	21.08	21.09	9483
9/20/2016	1:35 PM	21.05	21.09	21.02	21.09	3600
9/20/2016	1:36 PM	21.06	21.07	21.03	21.06	1520
9/20/2016	1:37 PM	21.1	21.1	21.07	21.08	8100
9/20/2016	1:38 PM	21	21.1	21	21.1	10000
9/20/2016	1:39 PM	20.98	21	20.94	21	15437
9/20/2016	1:40 PM	20.92	21.005	20.9	20.98	18249
9/20/2016	1:41 PM	20.95	20.96	20.92	20.93	2000
9/20/2016	1:42 PM	20.99	20.99	20.94	20.94	36614
9/20/2016	1:43 PM	21.01	21.02	20.98	20.98	5996
9/20/2016	1:44 PM	20.97	21	20.96	21	6496
9/20/2016	1:45 PM	20.98	21	20.95	20.99	4106
9/20/2016	1:46 PM	21.02	21.06	21	21	3600
9/20/2016	1:47 PM	21	21.01	20.96	21.01	3900
9/20/2016	1:48 PM	20.985	20.99	20.91	20.99	6300
9/20/2016	1:49 PM	20.98	21	20.98	21	1700
9/20/2016	1:50 PM	21	21.055	20.97	20.97	9603
9/20/2016	1:51 PM	20.98	21	20.98	21	6480
9/20/2016	1:52 PM	21.02	21.02	21	21.01	1200
9/20/2016	1:53 PM	21.05	21.07	21.01	21.01	2400
9/20/2016	1:54 PM	21.04	21.08	21.04	21.05	2600
9/20/2016	1:55 PM	21.02	21.03	21	21.03	2000
9/20/2016	1:56 PM	20.92	21.03	20.9	21.03	5576
9/20/2016	1:57 PM	20.79	20.91	20.78	20.9	23698
9/20/2016	1:58 PM	20.8	20.82	20.78	20.785	5209
9/20/2016	1:59 PM	20.79	20.8	20.76	20.8	28056
9/20/2016	2:00 PM	20.78	20.81	20.78	20.79	2340
9/20/2016	2:01 PM	20.79	20.82	20.79	20.8	3900
9/20/2016	2:02 PM	20.78	20.79	20.78	20.79	3600
9/20/2016	2:03 PM	20.81	20.81	20.77	20.77	4548
9/20/2016	2:04 PM	20.87	20.9	20.81	20.81	9800
9/20/2016	2:05 PM	20.81	20.86	20.8	20.86	4000
9/20/2016	2:06 PM	20.78	20.84	20.78	20.82	5898
9/20/2016	2:07 PM	20.76	20.79	20.76	20.79	4900
9/20/2016	2:08 PM	20.79	20.79	20.75	20.77	6300
9/20/2016	2:09 PM	20.85	20.87	20.77	20.77	13100
9/20/2016	2:10 PM	20.86	20.88	20.84	20.84	3000
9/20/2016	2:11 PM	20.83	20.87	20.83	20.85	5300
9/20/2016	2:12 PM	20.89	20.89	20.83	20.85	6700
9/20/2016	2:13 PM	20.88	20.88	20.86	20.88	2500
9/20/2016	2:14 PM	20.89	20.9	20.88	20.89	1600
9/20/2016	2:15 PM	20.88	20.89	20.88	20.89	2100
9/20/2016	2:16 PM	20.84	20.87	20.83	20.87	4104
9/20/2016	2:17 PM	20.88	20.88	20.83	20.83	3138
9/20/2016	2:18 PM	20.94	20.95	20.89	20.89	27208
9/20/2016	2:19 PM	20.86	20.94	20.86	20.94	3700
9/20/2016	2:20 PM	20.87	20.9	20.85	20.85	2900
9/20/2016	2:21 PM	20.92	20.92	20.89	20.89	2100
9/20/2016	2:22 PM	20.89	20.91	20.89	20.91	1600
9/20/2016	2:23 PM	20.96	20.97	20.865	20.87	10200
9/20/2016	2:24 PM	20.94	21	20.93	20.93	7319
9/20/2016	2:25 PM	21	21.01	20.97	20.98	2754
9/20/2016	2:26 PM	21.085	21.085	21.01	21.01	4000
9/20/2016	2:27 PM	21.04	21.14	21.03	21.09	13170
9/20/2016	2:28 PM	21.02	21.07	21.02	21.05	12500
9/20/2016	2:29 PM	21.03	21.03	21	21.02	4000
9/20/2016	2:30 PM	21.03	21.03	21	21.02	3400
9/20/2016	2:31 PM	21.05	21.07	21.04	21.04	3200
9/20/2016	2:32 PM	21.06	21.06	21.01	21.04	1600
9/20/2016	2:33 PM	20.99	21.05	20.99	21.05	3400
9/20/2016	2:34 PM	20.95	20.98	20.9	20.98	7500
9/20/2016	2:35 PM	20.87	20.95	20.86	20.95	7836
9/20/2016	2:36 PM	20.89	20.9	20.85	20.88	7100
9/20/2016	2:37 PM	20.91	20.92	20.89	20.9	6130
9/20/2016	2:38 PM	20.89	20.9	20.87	20.9	4000
9/20/2016	2:39 PM	20.92	20.93	20.89	20.89	4236
9/20/2016	2:40 PM	20.88	20.91	20.86	20.91	3000
9/20/2016	2:41 PM	20.9	20.9	20.84	20.86	4200
9/20/2016	2:42 PM	20.92	20.92	20.89	20.89	4000
9/20/2016	2:43 PM	21	21.01	20.93	20.93	6314
9/20/2016	2:44 PM	21.03	21.03	21	21	55669
9/20/2016	2:45 PM	21.05	21.05	21.03	21.03	5145
9/20/2016	2:46 PM	21.08	21.11	21.06	21.06	8663
9/20/2016	2:47 PM	21.05	21.11	21.05	21.11	4342
9/20/2016	2:48 PM	21.04	21.05	21.03	21.03	2866
9/20/2016	2:49 PM	20.955	21.05	20.92	21.04	6674
9/20/2016	2:50 PM	20.96	20.97	20.94	20.96	3300
9/20/2016	2:51 PM	21.04	21.04	20.96	20.96	6900
9/20/2016	2:52 PM	21.01	21.03	20.95	21.03	2800
9/20/2016	2:53 PM	21	21.04	21	21.01	5870
9/20/2016	2:54 PM	21.02	21.03	21.01	21.02	1500
9/20/2016	2:55 PM	21.04	21.04	21	21.01	2300
9/20/2016	2:56 PM	21.03	21.05	21.03	21.03	3958
9/20/2016	2:57 PM	20.871	21.05	20.871	21.05	10750
9/20/2016	2:58 PM	20.89	20.89	20.83	20.88	9800
9/20/2016	2:59 PM	20.89	20.92	20.89	20.91	4900
9/20/2016	3:00 PM	20.87	20.94	20.85	20.9	17130
9/20/2016	3:01 PM	20.94	20.94	20.86	20.86	4700
9/20/2016	3:02 PM	20.97	20.99	20.91	20.93	22002
9/20/2016	3:03 PM	20.86	20.96	20.84	20.96	18242
9/20/2016	3:04 PM	20.89	20.9	20.88	20.9	3000
9/20/2016	3:05 PM	20.91	20.925	20.89	20.89	4913
9/20/2016	3:06 PM	20.9	20.92	20.89	20.92	10900
9/20/2016	3:07 PM	20.91	20.91	20.89	20.91	2400
9/20/2016	3:08 PM	20.89	20.91	20.89	20.91	3200
9/20/2016	3:09 PM	20.87	20.9	20.85	20.88	12185
9/20/2016	3:10 PM	20.86	20.88	20.845	20.88	5240
9/20/2016	3:11 PM	20.81	20.85	20.8	20.85	21236
9/20/2016	3:12 PM	20.77	20.83	20.77	20.81	11090
9/20/2016	3:13 PM	20.59	20.78	20.59	20.78	42842
9/20/2016	3:14 PM	20.49	20.58	20.47	20.57	39823
9/20/2016	3:15 PM	20.42	20.55	20.42	20.5	34260
9/20/2016	3:16 PM	20.54	20.56	20.41	20.41	10000
9/20/2016	3:17 PM	20.56	20.58	20.54	20.54	6800
9/20/2016	3:18 PM	20.6	20.62	20.55	20.56	19812
9/20/2016	3:19 PM	20.64	20.65	20.59	20.59	11079
9/20/2016	3:20 PM	20.58	20.64	20.56	20.63	6579
9/20/2016	3:21 PM	20.61	20.61	20.55	20.57	6700
9/20/2016	3:22 PM	20.66	20.66	20.62	20.62	1900
9/20/2016	3:23 PM	20.63	20.67	20.63	20.64	6200
9/20/2016	3:24 PM	20.65	20.67	20.64	20.64	7300
9/20/2016	3:25 PM	20.65	20.68	20.65	20.67	23700
9/20/2016	3:26 PM	20.6	20.65	20.59	20.65	9761
9/20/2016	3:27 PM	20.54	20.59	20.53	20.59	5900
9/20/2016	3:28 PM	20.53	20.55	20.51	20.55	3300
9/20/2016	3:29 PM	20.52	20.56	20.52	20.54	6900
9/20/2016	3:30 PM	20.46	20.52	20.44	20.52	38871
9/20/2016	3:31 PM	20.56	20.56	20.44	20.46	19763
9/20/2016	3:32 PM	20.59	20.61	20.56	20.57	21271
9/20/2016	3:33 PM	20.55	20.59	20.55	20.59	4300
9/20/2016	3:34 PM	20.52	20.54	20.51	20.54	14440
9/20/2016	3:35 PM	20.52	20.55	20.52	20.52	3900
9/20/2016	3:36 PM	20.51	20.54	20.51	20.53	9400
9/20/2016	3:37 PM	20.56	20.56	20.5	20.51	8695
9/20/2016	3:38 PM	20.54	20.57	20.51	20.55	16300
9/20/2016	3:39 PM	20.35	20.55	20.33	20.55	44852
9/20/2016	3:40 PM	20.23	20.34	20.21	20.34	44943
9/20/2016	3:41 PM	20.21	20.23	20.17	20.23	27150
9/20/2016	3:42 PM	20.31	20.31	20.22	20.22	19515
9/20/2016	3:43 PM	20.24	20.4	20.24	20.3	22136
9/20/2016	3:44 PM	20.3	20.32	20.23	20.24	11000
9/20/2016	3:45 PM	20.31	20.31	20.23	20.27	18356
9/20/2016	3:46 PM	20.22	20.32	20.21	20.31	37442
9/20/2016	3:47 PM	20.24	20.29	20.2	20.21	35070
9/20/2016	3:48 PM	20.21	20.24	20.19	20.23	18874
9/20/2016	3:49 PM	20.24	20.24	20.19	20.21	9578
9/20/2016	3:50 PM	20.23	20.24	20.212	20.24	8230
9/20/2016	3:51 PM	20.36	20.41	20.21	20.21	19271
9/20/2016	3:52 PM	20.45	20.51	20.35	20.35	34580
9/20/2016	3:53 PM	20.53	20.53	20.44	20.46	13656
9/20/2016	3:54 PM	20.44	20.52	20.44	20.51	14599
9/20/2016	3:55 PM	20.44	20.44	20.34	20.433	16727
9/20/2016	3:56 PM	20.45	20.451	20.43	20.45	7030
9/20/2016	3:57 PM	20.43	20.45	20.42	20.45	12022
9/20/2016	3:58 PM	20.46	20.46	20.42	20.42	14859
9/20/2016	3:59 PM	20.52	20.57	20.46	20.46	55621
9/20/2016	4:00 PM	20.59	20.64	20.38	20.51	60745
9/21/2016	9:31 AM	19.9	20.05	19.9	20.01	82585
9/21/2016	9:32 AM	19.81	19.9	19.77	19.9	66668
9/21/2016	9:33 AM	19.94	19.98	19.8	19.81	40316
9/21/2016	9:34 AM	19.99	19.99	19.88	19.94	39138
9/21/2016	9:35 AM	20.02	20.06	19.95	20	75765
9/21/2016	9:36 AM	20.03	20.05	19.99	20.01	32187
9/21/2016	9:37 AM	19.95	20.03	19.89	20.03	47941
9/21/2016	9:38 AM	20.01	20.01	19.93	19.95	31803
9/21/2016	9:39 AM	20	20.04	19.93	20.02	29086
9/21/2016	9:40 AM	19.91	20	19.91	20	28495
9/21/2016	9:41 AM	19.84	19.95	19.83	19.92	55135
9/21/2016	9:42 AM	19.86	19.9	19.83	19.84	44827
9/21/2016	9:43 AM	19.88	19.92	19.859	19.865	23964
9/21/2016	9:44 AM	19.83	19.88	19.8	19.87	23059
9/21/2016	9:45 AM	19.91	19.93	19.82	19.82	30716
9/21/2016	9:46 AM	19.83	19.9	19.81	19.9	28576
9/21/2016	9:47 AM	19.82	19.86	19.81	19.83	17954
9/21/2016	9:48 AM	19.77	19.84	19.76	19.82	20698
9/21/2016	9:49 AM	19.789	19.82	19.75	19.76	15300
9/21/2016	9:50 AM	19.8	19.81	19.79	19.79	11150
9/21/2016	9:51 AM	19.78	19.8	19.75	19.79	30800
9/21/2016	9:52 AM	19.7	19.79	19.69	19.77	36538
9/21/2016	9:53 AM	19.71	19.72	19.69	19.7	11637
9/21/2016	9:54 AM	19.54	19.7	19.54	19.7	59374
9/21/2016	9:55 AM	19.61	19.66	19.54	19.54	54807
9/21/2016	9:56 AM	19.59	19.635	19.59	19.61	23653
9/21/2016	9:57 AM	19.69	19.74	19.58	19.59	47674
9/21/2016	9:58 AM	19.7	19.73	19.68	19.69	11946
9/21/2016	9:59 AM	19.71	19.73	19.69	19.7	14966
9/21/2016	10:00 AM	19.66	19.71	19.66	19.71	23219
9/21/2016	10:01 AM	19.65	19.65	19.58	19.65	43128
9/21/2016	10:02 AM	19.61	19.67	19.61	19.66	14818
9/21/2016	10:03 AM	19.57	19.64	19.57	19.62	18819
9/21/2016	10:04 AM	19.59	19.62	19.56	19.57	16010
9/21/2016	10:05 AM	19.57	19.65	19.56	19.59	19053
9/21/2016	10:06 AM	19.54	19.58	19.51	19.575	43089
9/21/2016	10:07 AM	19.53	19.545	19.51	19.54	14744
9/21/2016	10:08 AM	19.56	19.57	19.53	19.53	10469
9/21/2016	10:09 AM	19.57	19.64	19.55	19.56	21423
9/21/2016	10:10 AM	19.58	19.605	19.56	19.57	18600
9/21/2016	10:11 AM	19.6	19.63	19.57	19.58	22925
9/21/2016	10:12 AM	19.59	19.61	19.58	19.6	10949
9/21/2016	10:13 AM	19.57	19.6	19.57	19.59	16163
9/21/2016	10:14 AM	19.65	19.66	19.57	19.57	39275
9/21/2016	10:15 AM	19.65	19.66	19.58	19.64	27416
9/21/2016	10:16 AM	19.62	19.65	19.61	19.64	12773
9/21/2016	10:17 AM	19.67	19.67	19.62	19.62	12952
9/21/2016	10:18 AM	19.68	19.71	19.67	19.68	10834
9/21/2016	10:19 AM	19.69	19.7	19.66	19.67	31240
9/21/2016	10:20 AM	19.69	19.71	19.69	19.69	29093
9/21/2016	10:21 AM	19.7	19.71	19.67	19.68	10000
9/21/2016	10:22 AM	19.69	19.71	19.66	19.69	15100
9/21/2016	10:23 AM	19.6	19.67	19.58	19.67	37186
9/21/2016	10:24 AM	19.55	19.6	19.55	19.6	24239
9/21/2016	10:25 AM	19.47	19.56	19.45	19.55	105943
9/21/2016	10:26 AM	19.45	19.48	19.45	19.46	29251
9/21/2016	10:27 AM	19.48	19.48	19.45	19.46	8700
9/21/2016	10:28 AM	19.48	19.49	19.47	19.47	28097
9/21/2016	10:29 AM	19.53	19.55	19.47	19.48	18073
9/21/2016	10:30 AM	19.41	19.57	19.41	19.54	43847
9/21/2016	10:31 AM	19.51	19.52	19.4	19.42	25942
9/21/2016	10:32 AM	19.64	19.64	19.45	19.5	55874
9/21/2016	10:33 AM	19.53	19.65	19.53	19.64	37359
9/21/2016	10:34 AM	19.57	19.61	19.5	19.53	52620
9/21/2016	10:35 AM	19.6	19.63	19.57	19.57	27369
9/21/2016	10:36 AM	19.6	19.61	19.56	19.61	20673
9/21/2016	10:37 AM	19.605	19.62	19.58	19.6	17961
9/21/2016	10:38 AM	19.7	19.7	19.58	19.6	25000
9/21/2016	10:39 AM	19.68	19.7	19.65	19.69	14480
9/21/2016	10:40 AM	19.65	19.67	19.62	19.67	8000
9/21/2016	10:41 AM	19.66	19.67	19.65	19.65	8908
9/21/2016	10:42 AM	19.58	19.65	19.56	19.65	10300
9/21/2016	10:43 AM	19.65	19.66	19.57	19.58	16800
9/21/2016	10:44 AM	19.63	19.67	19.63	19.65	12100
9/21/2016	10:45 AM	19.58	19.65	19.56	19.62	17597
9/21/2016	10:46 AM	19.7	19.71	19.57	19.58	21682
9/21/2016	10:47 AM	19.88	20.015	19.71	19.71	110578
9/21/2016	10:48 AM	19.89	19.9	19.8	19.87	24332
9/21/2016	10:49 AM	19.84	19.89	19.79	19.89	19325
9/21/2016	10:50 AM	19.82	19.84	19.77	19.84	19082
9/21/2016	10:51 AM	19.82	19.87	19.82	19.82	13379
9/21/2016	10:52 AM	19.82	19.83	19.79	19.82	6000
9/21/2016	10:53 AM	19.8	19.86	19.8	19.82	23554
9/21/2016	10:54 AM	19.82	19.86	19.8	19.81	7510
9/21/2016	10:55 AM	19.83	19.86	19.76	19.81	22225
9/21/2016	10:56 AM	19.94	19.98	19.81	19.84	28892
9/21/2016	10:57 AM	19.92	19.99	19.91	19.94	44652
9/21/2016	10:58 AM	19.94	19.98	19.91	19.92	10850
9/21/2016	10:59 AM	20.03	20.1	19.95	19.95	61794
9/21/2016	11:00 AM	20.03	20.05	20	20.02	26599
9/21/2016	11:01 AM	19.94	20.03	19.91	20.03	21254
9/21/2016	11:02 AM	19.98	20.03	19.95	19.95	24051
9/21/2016	11:03 AM	19.93	20.02	19.92	19.99	27475
9/21/2016	11:04 AM	19.89	19.92	19.89	19.91	9463
9/21/2016	11:05 AM	19.86	19.89	19.83	19.89	16126
9/21/2016	11:06 AM	19.85	19.87	19.81	19.87	9533
9/21/2016	11:07 AM	19.84	19.87	19.81	19.86	9053
9/21/2016	11:08 AM	19.9	19.9	19.86	19.87	5900
9/21/2016	11:09 AM	19.87	19.895	19.83	19.89	16549
9/21/2016	11:10 AM	19.94	19.97	19.88	19.88	19086
9/21/2016	11:11 AM	19.9	19.98	19.86	19.94	20500
9/21/2016	11:12 AM	19.95	19.95	19.89	19.89	12100
9/21/2016	11:13 AM	19.95	19.965	19.92	19.95	17295
9/21/2016	11:14 AM	19.86	19.945	19.86	19.945	11450
9/21/2016	11:15 AM	19.89	19.89	19.83	19.855	25588
9/21/2016	11:16 AM	19.98	20	19.87	19.89	19438
9/21/2016	11:17 AM	20.01	20.04	19.96	19.98	12850
9/21/2016	11:18 AM	20.02	20.03	19.995	20.01	8797
9/21/2016	11:19 AM	20.02	20.05	20.02	20.02	8500
9/21/2016	11:20 AM	19.98	20.01	19.94	20.01	14400
9/21/2016	11:21 AM	19.93	19.99	19.92	19.99	10600
9/21/2016	11:22 AM	19.9	19.95	19.89	19.92	19650
9/21/2016	11:23 AM	19.9	19.91	19.89	19.91	4800
9/21/2016	11:24 AM	19.9	19.92	19.89	19.9	8075
9/21/2016	11:25 AM	19.93	19.93	19.9	19.9	4275
9/21/2016	11:26 AM	19.93	20	19.93	19.94	13800
9/21/2016	11:27 AM	19.93	19.94	19.92	19.92	12525
9/21/2016	11:28 AM	19.99	20	19.93	19.93	18447
9/21/2016	11:29 AM	19.99	20	19.94	19.99	5814
9/21/2016	11:30 AM	19.91	20	19.91	19.99	8254
9/21/2016	11:31 AM	19.93	19.93	19.89	19.9	8770
9/21/2016	11:32 AM	19.91	19.94	19.9	19.93	6500
9/21/2016	11:33 AM	20	20.03	19.91	19.91	33841
9/21/2016	11:34 AM	20.01	20.02	19.98	20.01	15750
9/21/2016	11:35 AM	20.02	20.04	19.99	20.01	12314
9/21/2016	11:36 AM	19.97	20.02	19.94	20.02	8528
9/21/2016	11:37 AM	20	20	19.96	19.99	13651
9/21/2016	11:38 AM	20.03	20.03	19.99	20	13491
9/21/2016	11:39 AM	20.03	20.04	20.02	20.03	14362
9/21/2016	11:40 AM	20.04	20.05	20.03	20.03	19650
9/21/2016	11:41 AM	20.02	20.04	20	20.02	14700
9/21/2016	11:42 AM	20.03	20.03	20.01	20.01	1800
9/21/2016	11:43 AM	20.04	20.06	20.01	20.02	13276
9/21/2016	11:44 AM	20.13	20.155	20.05	20.05	29598
9/21/2016	11:45 AM	20.26	20.32	20.13	20.13	33577
9/21/2016	11:46 AM	20.24	20.29	20.24	20.27	18873
9/21/2016	11:47 AM	20.25	20.26	20.23	20.24	15206
9/21/2016	11:48 AM	20.25	20.28	20.24	20.25	36112
9/21/2016	11:49 AM	20.08	20.27	20.06	20.27	35382
9/21/2016	11:50 AM	20.12	20.15	20.09	20.09	8362
9/21/2016	11:51 AM	20.1	20.12	20.05	20.11	14600
9/21/2016	11:52 AM	20.07	20.09	20.06	20.09	9300
9/21/2016	11:53 AM	20.09	20.1	20.03	20.06	13359
9/21/2016	11:54 AM	20.19	20.2	20.09	20.09	12100
9/21/2016	11:55 AM	20.2	20.21	20.13	20.21	30150
9/21/2016	11:56 AM	20.21	20.22	20.17	20.2	12089
9/21/2016	11:57 AM	20.18	20.21	20.15	20.21	7600
9/21/2016	11:58 AM	20.21	20.21	20.13	20.17	10250
9/21/2016	11:59 AM	20.15	20.23	20.13	20.22	21025
9/21/2016	12:00 PM	20.17	20.19	20.14	20.16	9050
9/21/2016	12:01 PM	20.16	20.2	20.16	20.18	17303
9/21/2016	12:02 PM	20.14	20.16	20.14	20.16	3886
9/21/2016	12:03 PM	20.14	20.17	20.14	20.14	18206
9/21/2016	12:04 PM	20.08	20.14	20.07	20.14	9200
9/21/2016	12:05 PM	20.08	20.09	20.04	20.07	3900
9/21/2016	12:06 PM	20.08	20.12	20.07	20.08	6690
9/21/2016	12:07 PM	20.02	20.1	20.01	20.07	15938
9/21/2016	12:08 PM	20.01	20.075	20.01	20.02	11548
9/21/2016	12:09 PM	20.04	20.06	20	20.01	36074
9/21/2016	12:10 PM	20.1	20.115	20.03	20.04	14490
9/21/2016	12:11 PM	20.14	20.15	20.1	20.1	6762
9/21/2016	12:12 PM	20.11	20.13	20.11	20.13	5300
9/21/2016	12:13 PM	20.14	20.15	20.11	20.11	7936
9/21/2016	12:14 PM	20.19	20.21	20.13	20.14	11900
9/21/2016	12:15 PM	20.24	20.24	20.18	20.19	16675
9/21/2016	12:16 PM	20.35	20.45	20.22	20.23	51792
9/21/2016	12:17 PM	20.38	20.46	20.34	20.34	29427
9/21/2016	12:18 PM	20.38	20.42	20.37	20.39	56997
9/21/2016	12:19 PM	20.4	20.46	20.36	20.38	37725
9/21/2016	12:20 PM	20.4	20.49	20.4	20.41	30008
9/21/2016	12:21 PM	20.39	20.43	20.38	20.4	13900
9/21/2016	12:22 PM	20.41	20.44	20.37	20.39	11229
9/21/2016	12:23 PM	20.35	20.43	20.34	20.4	5559
9/21/2016	12:24 PM	20.34	20.38	20.33	20.37	9605
9/21/2016	12:25 PM	20.39	20.39	20.35	20.36	5600
9/21/2016	12:26 PM	20.48	20.48	20.37	20.38	21796
9/21/2016	12:27 PM	20.39	20.48	20.36	20.48	31437
9/21/2016	12:28 PM	20.39	20.42	20.38	20.39	4900
9/21/2016	12:29 PM	20.35	20.4	20.34	20.4	5698
9/21/2016	12:30 PM	20.36	20.37	20.34	20.37	2400
9/21/2016	12:31 PM	20.36	20.38	20.36	20.37	4200
9/21/2016	12:32 PM	20.34	20.38	20.34	20.36	5965
9/21/2016	12:33 PM	20.39	20.39	20.35	20.35	8021
9/21/2016	12:34 PM	20.44	20.47	20.4	20.4	27964
9/21/2016	12:35 PM	20.49	20.51	20.44	20.44	12631
9/21/2016	12:36 PM	20.58	20.61	20.48	20.49	40839
9/21/2016	12:37 PM	20.57	20.58	20.53	20.58	21674
9/21/2016	12:38 PM	20.46	20.57	20.41	20.57	23550
9/21/2016	12:39 PM	20.46	20.47	20.45	20.46	6800
9/21/2016	12:40 PM	20.48	20.51	20.46	20.47	14726
9/21/2016	12:41 PM	20.5	20.51	20.48	20.48	7762
9/21/2016	12:42 PM	20.55	20.55	20.48	20.5	14512
9/21/2016	12:43 PM	20.49	20.55	20.49	20.55	13100
9/21/2016	12:44 PM	20.48	20.5	20.44	20.49	8265
9/21/2016	12:45 PM	20.4	20.48	20.39	20.48	20034
9/21/2016	12:46 PM	20.45	20.45	20.38	20.405	8700
9/21/2016	12:47 PM	20.33	20.44	20.26	20.44	14036
9/21/2016	12:48 PM	20.35	20.37	20.33	20.34	18776
9/21/2016	12:49 PM	20.36	20.37	20.34	20.34	8200
9/21/2016	12:50 PM	20.4	20.43	20.34	20.36	10239
9/21/2016	12:51 PM	20.28	20.41	20.28	20.41	12675
9/21/2016	12:52 PM	20.27	20.32	20.27	20.27	8008
9/21/2016	12:53 PM	20.25	20.28	20.24	20.26	9130
9/21/2016	12:54 PM	20.23	20.26	20.21	20.25	8210
9/21/2016	12:55 PM	20.2	20.23	20.17	20.22	30549
9/21/2016	12:56 PM	20.18	20.21	20.16	20.21	8000
9/21/2016	12:57 PM	20.13	20.23	20.12	20.19	12250
9/21/2016	12:58 PM	20.11	20.12	20.08	20.12	10050
9/21/2016	12:59 PM	20.05	20.111	20.01	20.111	37178
9/21/2016	1:00 PM	20.03	20.05	20.01	20.05	16453
9/21/2016	1:01 PM	19.96	20.05	19.89	20.04	40012
9/21/2016	1:02 PM	19.98	20.01	19.95	19.95	10876
9/21/2016	1:03 PM	19.92	19.95	19.91	19.95	10926
9/21/2016	1:04 PM	19.98	19.98	19.91	19.92	9100
9/21/2016	1:05 PM	19.94	19.96	19.88	19.96	18754
9/21/2016	1:06 PM	19.92	19.96	19.92	19.94	13824
9/21/2016	1:07 PM	20.01	20.02	19.94	19.95	12600
9/21/2016	1:08 PM	20.05	20.06	20.01	20.01	23134
9/21/2016	1:09 PM	20.08	20.1	20.05	20.05	21732
9/21/2016	1:10 PM	20.07	20.1	20.06	20.08	26806
9/21/2016	1:11 PM	20.11	20.12	20.08	20.08	13076
9/21/2016	1:12 PM	20.13	20.13	20.1	20.1	19129
9/21/2016	1:13 PM	20.12	20.12	20.09	20.12	3149
9/21/2016	1:14 PM	20.13	20.14	20.1	20.12	6852
9/21/2016	1:15 PM	20.1	20.13	20.1	20.13	5550
9/21/2016	1:16 PM	20.22	20.23	20.12	20.12	14824
9/21/2016	1:17 PM	20.23	20.25	20.23	20.235	4859
9/21/2016	1:18 PM	20.22	20.27	20.19	20.23	11020
9/21/2016	1:19 PM	20.129	20.22	20.127	20.22	8000
9/21/2016	1:20 PM	20.04	20.15	20.04	20.13	8848
9/21/2016	1:21 PM	20.05	20.07	20.02	20.03	6000
9/21/2016	1:22 PM	20.04	20.11	20.04	20.05	30228
9/21/2016	1:23 PM	20.07	20.09	20.02	20.04	7000
9/21/2016	1:24 PM	20.17	20.21	20.11	20.11	12500
9/21/2016	1:25 PM	20.12	20.19	20.11	20.16	24032
9/21/2016	1:26 PM	20.13	20.16	20.12	20.12	6848
9/21/2016	1:27 PM	20.13	20.17	20.11	20.13	6050
9/21/2016	1:28 PM	20.03	20.16	20.025	20.13	17190
9/21/2016	1:29 PM	20.08	20.1	20.035	20.035	3932
9/21/2016	1:30 PM	20.09	20.1	20.06	20.08	2600
9/21/2016	1:31 PM	20.07	20.1	20.07	20.1	4500
9/21/2016	1:32 PM	20.06	20.1	20.04	20.07	8713
9/21/2016	1:33 PM	20.06	20.065	20.03	20.03	11988
9/21/2016	1:34 PM	20.065	20.08	20.02	20.07	12456
9/21/2016	1:35 PM	20	20.07	20	20.07	47778
9/21/2016	1:36 PM	20	20.01	19.98	19.99	19700
9/21/2016	1:37 PM	20.02	20.05	19.97	19.99	11264
9/21/2016	1:38 PM	20.01	20.03	20	20.02	3248
9/21/2016	1:39 PM	20.02	20.04	20	20.01	9550
9/21/2016	1:40 PM	20.04	20.08	20.01	20.02	10500
9/21/2016	1:41 PM	20.08	20.09	20.01	20.02	4090
9/21/2016	1:42 PM	20.11	20.12	20.09	20.095	46390
9/21/2016	1:43 PM	20.04	20.12	20.04	20.11	22920
9/21/2016	1:44 PM	20.01	20.03	20	20.03	8150
9/21/2016	1:45 PM	19.99	20.01	19.92	20	31657
9/21/2016	1:46 PM	19.99	20	19.98	19.98	6500
9/21/2016	1:47 PM	19.91	20.02	19.9	19.99	9926
9/21/2016	1:48 PM	19.87	19.95	19.87	19.92	14341
9/21/2016	1:49 PM	19.82	19.87	19.78	19.87	16849
9/21/2016	1:50 PM	19.99	20.005	19.82	19.82	40712
9/21/2016	1:51 PM	20.025	20.03	19.98	20	5625
9/21/2016	1:52 PM	20.02	20.04	20	20.02	11374
9/21/2016	1:53 PM	19.99	20.01	19.98	20.01	3711
9/21/2016	1:54 PM	20.05	20.05	20.01	20.01	9772
9/21/2016	1:55 PM	20.06	20.08	20.04	20.05	3400
9/21/2016	1:56 PM	20.05	20.07	20.03	20.055	4480
9/21/2016	1:57 PM	19.98	20.05	19.95	20.05	3700
9/21/2016	1:58 PM	19.9	19.98	19.84	19.98	6168
9/21/2016	1:59 PM	19.96	20.04	19.85	19.85	24278
9/21/2016	2:00 PM	20.01	20.09	19.96	20.06	6910
9/21/2016	2:01 PM	19.23	20.24	19.18	20.1	251876
9/21/2016	2:02 PM	19.2	19.33	18.9	19.23	141566
9/21/2016	2:03 PM	19.09	19.34	19.06	19.23	50569
9/21/2016	2:04 PM	19.1	19.33	18.93	19.06	82291
9/21/2016	2:05 PM	19.12	19.28	19.04	19.15	78977
9/21/2016	2:06 PM	19.05	19.21	19.05	19.12	68865
9/21/2016	2:07 PM	19.04	19.1	18.87	19.05	108713
9/21/2016	2:08 PM	19.05	19.12	18.93	19.04	88795
9/21/2016	2:09 PM	18.96	19.06	18.92	19.04	28804
9/21/2016	2:10 PM	19.07	19.13	18.91	18.98	48095
9/21/2016	2:11 PM	18.7	19.1	18.7	19.1	138645
9/21/2016	2:12 PM	18.67	18.71	18.6	18.7	100043
9/21/2016	2:13 PM	18.67	18.73	18.59	18.66	75111
9/21/2016	2:14 PM	18.7	18.77	18.64	18.68	28285
9/21/2016	2:15 PM	18.86	18.91	18.71	18.72	74929
9/21/2016	2:16 PM	18.88	18.92	18.73	18.85	82709
9/21/2016	2:17 PM	18.9	18.92	18.81	18.87	38662
9/21/2016	2:18 PM	19.119	19.14	18.91	18.92	139641
9/21/2016	2:19 PM	19.11	19.24	19.06	19.1	56246
9/21/2016	2:20 PM	19.15	19.165	18.92	19.11	47621
9/21/2016	2:21 PM	19.04	19.18	19.03	19.14	49587
9/21/2016	2:22 PM	19.14	19.17	19.02	19.025	27015
9/21/2016	2:23 PM	19.07	19.17	19.07	19.14	29003
9/21/2016	2:24 PM	18.86	19.08	18.85	19.065	45269
9/21/2016	2:25 PM	19.2	19.2	18.88	18.88	86927
9/21/2016	2:26 PM	19.2	19.22	19.05	19.19	60715
9/21/2016	2:27 PM	19.31	19.4	19.23	19.23	97588
9/21/2016	2:28 PM	19.24	19.28	19.1	19.28	77968
9/21/2016	2:29 PM	19.1	19.25	19.09	19.24	33145
9/21/2016	2:30 PM	19.08	19.11	18.99	19.1	60487
9/21/2016	2:31 PM	18.93	19.09	18.91	19.08	51403
9/21/2016	2:32 PM	19.03	19.03	18.83	18.92	31712
9/21/2016	2:33 PM	18.95	19.08	18.93	19.03	35108
9/21/2016	2:34 PM	18.98	19.06	18.95	18.95	27356
9/21/2016	2:35 PM	18.87	18.96	18.86	18.96	30797
9/21/2016	2:36 PM	18.79	18.89	18.73	18.87	39512
9/21/2016	2:37 PM	18.73	18.79	18.7	18.78	36100
9/21/2016	2:38 PM	18.7	18.76	18.66	18.71	56987
9/21/2016	2:39 PM	18.82	18.88	18.69	18.7	35077
9/21/2016	2:40 PM	18.775	18.81	18.64	18.81	54107
9/21/2016	2:41 PM	18.8	18.89	18.71	18.79	64003
9/21/2016	2:42 PM	18.77	18.83	18.71	18.83	17476
9/21/2016	2:43 PM	18.61	18.78	18.6	18.78	42087
9/21/2016	2:44 PM	18.58	18.6	18.51	18.6	57654
9/21/2016	2:45 PM	18.619	18.619	18.52	18.57	54057
9/21/2016	2:46 PM	18.505	18.58	18.5	18.58	48654
9/21/2016	2:47 PM	18.45	18.505	18.4	18.5	69678
9/21/2016	2:48 PM	18.58	18.66	18.45	18.45	74493
9/21/2016	2:49 PM	18.67	18.67	18.56	18.59	20686
9/21/2016	2:50 PM	18.52	18.65	18.5	18.65	7773
9/21/2016	2:51 PM	18.64	18.64	18.5	18.53	13817
9/21/2016	2:52 PM	18.54	18.62	18.54	18.62	3749
9/21/2016	2:53 PM	18.48	18.53	18.455	18.53	10672
9/21/2016	2:54 PM	18.51	18.53	18.49	18.51	9940
9/21/2016	2:55 PM	18.51	18.52	18.48	18.51	5200
9/21/2016	2:56 PM	18.45	18.5	18.44	18.5	25313
9/21/2016	2:57 PM	18.3	18.48	18.3	18.44	30427
9/21/2016	2:58 PM	18.2	18.31	18.14	18.31	69002
9/21/2016	2:59 PM	18.13	18.27	18.13	18.2	26166
9/21/2016	3:00 PM	18.06	18.13	18.05	18.125	33206
9/21/2016	3:01 PM	18.29	18.33	18.07	18.07	20300
9/21/2016	3:02 PM	18.15	18.27	18.12	18.27	13565
9/21/2016	3:03 PM	18.11	18.2	18.11	18.17	13788
9/21/2016	3:04 PM	18.07	18.14	18.07	18.11	22721
9/21/2016	3:05 PM	17.98	18.09	17.98	18.08	57565
9/21/2016	3:06 PM	17.81	17.98	17.8	17.98	39756
9/21/2016	3:07 PM	17.94	17.94	17.82	17.83	32459
9/21/2016	3:08 PM	18	18	17.89	17.93	12280
9/21/2016	3:09 PM	17.95	18	17.91	18	9662
9/21/2016	3:10 PM	17.9	17.96	17.855	17.96	18374
9/21/2016	3:11 PM	17.791	17.9	17.791	17.9	21378
9/21/2016	3:12 PM	17.77	17.8	17.75	17.8	17887
9/21/2016	3:13 PM	17.73	17.77	17.73	17.76	14951
9/21/2016	3:14 PM	17.66	17.74	17.645	17.74	31638
9/21/2016	3:15 PM	17.6	17.66	17.6	17.65	17060
9/21/2016	3:16 PM	17.66	17.67	17.6	17.61	22814
9/21/2016	3:17 PM	17.56	17.65	17.56	17.64	29336
9/21/2016	3:18 PM	17.72	17.78	17.56	17.59	35955
9/21/2016	3:19 PM	17.85	17.87	17.74	17.75	21366
9/21/2016	3:20 PM	17.89	17.89	17.85	17.87	12337
9/21/2016	3:21 PM	17.79	17.89	17.76	17.89	11259
9/21/2016	3:22 PM	17.837	17.848	17.75	17.78	11286
9/21/2016	3:23 PM	17.79	17.87	17.79	17.84	29105
9/21/2016	3:24 PM	17.72	17.799	17.72	17.77	3435
9/21/2016	3:25 PM	17.87	17.87	17.72	17.72	6405
9/21/2016	3:26 PM	17.865	17.87	17.85	17.85	7552
9/21/2016	3:27 PM	17.83	17.87	17.81	17.87	4018
9/21/2016	3:28 PM	17.84	17.88	17.79	17.88	24364
9/21/2016	3:29 PM	17.78	17.84	17.77	17.84	5810
9/21/2016	3:30 PM	17.86	17.87	17.76	17.78	9991
9/21/2016	3:31 PM	17.78	17.85	17.77	17.85	16805
9/21/2016	3:32 PM	17.8	17.81	17.76	17.77	4800
9/21/2016	3:33 PM	17.81	17.82	17.79	17.79	3590
9/21/2016	3:34 PM	17.62	17.81	17.61	17.81	86552
9/21/2016	3:35 PM	17.61	17.64	17.55	17.61	64313
9/21/2016	3:36 PM	17.58	17.63	17.56	17.62	18215
9/21/2016	3:37 PM	17.69	17.74	17.58	17.58	25679
9/21/2016	3:38 PM	17.75	17.75	17.69	17.7	19900
9/21/2016	3:39 PM	17.81	17.81	17.72	17.76	9097
9/21/2016	3:40 PM	17.66	17.8	17.66	17.8	8495
9/21/2016	3:41 PM	17.64	17.69	17.64	17.66	15850
9/21/2016	3:42 PM	17.53	17.63	17.52	17.63	25715
9/21/2016	3:43 PM	17.54	17.55	17.5	17.53	42059
9/21/2016	3:44 PM	17.43	17.53	17.39	17.53	99034
9/21/2016	3:45 PM	17.42	17.435	17.38	17.43	23295
9/21/2016	3:46 PM	17.42	17.43	17.39	17.415	8533
9/21/2016	3:47 PM	17.4	17.43	17.4	17.42	11900
9/21/2016	3:48 PM	17.28	17.4	17.25	17.4	44028
9/21/2016	3:49 PM	17.29	17.29	17.15	17.28	42804
9/21/2016	3:50 PM	17.39	17.39	17.29	17.29	35387
9/21/2016	3:51 PM	17.34	17.38	17.29	17.38	49922
9/21/2016	3:52 PM	17.36	17.38	17.34	17.345	10151
9/21/2016	3:53 PM	17.38	17.38	17.3	17.36	20951
9/21/2016	3:54 PM	17.41	17.52	17.38	17.38	45930
9/21/2016	3:55 PM	17.42	17.42	17.39	17.4	21008
9/21/2016	3:56 PM	17.49	17.51	17.41	17.42	24645
9/21/2016	3:57 PM	17.47	17.5	17.45	17.489	20655
9/21/2016	3:58 PM	17.47	17.5	17.42	17.48	15977
9/21/2016	3:59 PM	17.37	17.47	17.34	17.47	50669
9/21/2016	4:00 PM	17.4	17.42	17.28	17.38	133075
9/22/2016	9:31 AM	16.26	16.46	16.25	16.44	82853
9/22/2016	9:32 AM	16.25	16.28	16.23	16.26	45348
9/22/2016	9:33 AM	16.17	16.26	16.14	16.25	103421
9/22/2016	9:34 AM	16.26	16.27	16.18	16.18	46858
9/22/2016	9:35 AM	16.29	16.34	16.26	16.26	13545
9/22/2016	9:36 AM	16.27	16.3	16.22	16.28	32338
9/22/2016	9:37 AM	16.26	16.28	16.25	16.27	14997
9/22/2016	9:38 AM	16.415	16.425	16.27	16.27	32217
9/22/2016	9:39 AM	16.49	16.49	16.4	16.42	26234
9/22/2016	9:40 AM	16.53	16.53	16.39	16.49	46730
9/22/2016	9:41 AM	16.49	16.55	16.47	16.53	77746
9/22/2016	9:42 AM	16.49	16.53	16.45	16.49	18189
9/22/2016	9:43 AM	16.43	16.52	16.43	16.5	24307
9/22/2016	9:44 AM	16.43	16.45	16.4	16.44	20697
9/22/2016	9:45 AM	16.43	16.46	16.4	16.43	13673
9/22/2016	9:46 AM	16.37	16.43	16.37	16.43	51236
9/22/2016	9:47 AM	16.31	16.375	16.31	16.37	42718
9/22/2016	9:48 AM	16.33	16.35	16.31	16.315	11700
9/22/2016	9:49 AM	16.41	16.43	16.335	16.335	20489
9/22/2016	9:50 AM	16.42	16.46	16.39	16.4	20096
9/22/2016	9:51 AM	16.47	16.48	16.41	16.41	12684
9/22/2016	9:52 AM	16.47	16.49	16.46	16.46	9250
9/22/2016	9:53 AM	16.46	16.48	16.44	16.47	7600
9/22/2016	9:54 AM	16.45	16.45	16.42	16.45	6401
9/22/2016	9:55 AM	16.45	16.48	16.44	16.45	22800
9/22/2016	9:56 AM	16.42	16.47	16.42	16.46	15951
9/22/2016	9:57 AM	16.47	16.47	16.38	16.44	31457
9/22/2016	9:58 AM	16.47	16.48	16.46	16.47	2702
9/22/2016	9:59 AM	16.48	16.49	16.465	16.47	23468
9/22/2016	10:00 AM	16.5	16.5	16.48	16.49	36365
9/22/2016	10:01 AM	16.45	16.5	16.45	16.5	13484
9/22/2016	10:02 AM	16.46	16.49	16.455	16.46	12480
9/22/2016	10:03 AM	16.53	16.555	16.435	16.45	26600
9/22/2016	10:04 AM	16.56	16.565	16.52	16.52	20516
9/22/2016	10:05 AM	16.55	16.59	16.53	16.58	10745
9/22/2016	10:06 AM	16.57	16.59	16.5	16.54	32543
9/22/2016	10:07 AM	16.72	16.73	16.55	16.55	52196
9/22/2016	10:08 AM	16.68	16.73	16.64	16.73	21888
9/22/2016	10:09 AM	16.69	16.7	16.68	16.68	9390
9/22/2016	10:10 AM	16.8	16.8	16.69	16.69	51869
9/22/2016	10:11 AM	16.78	16.86	16.75	16.8	50773
9/22/2016	10:12 AM	16.78	16.81	16.77	16.78	12600
9/22/2016	10:13 AM	16.74	16.79	16.73	16.78	13750
9/22/2016	10:14 AM	16.72	16.74	16.67	16.74	14360
9/22/2016	10:15 AM	16.7	16.78	16.7	16.73	12907
9/22/2016	10:16 AM	16.74	16.765	16.69	16.7	13796
9/22/2016	10:17 AM	16.69	16.73	16.68	16.73	4100
9/22/2016	10:18 AM	16.71	16.72	16.695	16.7	12548
9/22/2016	10:19 AM	16.69	16.71	16.62	16.7	24945
9/22/2016	10:20 AM	16.67	16.69	16.67	16.69	7300
9/22/2016	10:21 AM	16.67	16.69	16.67	16.68	3100
9/22/2016	10:22 AM	16.71	16.75	16.68	16.68	8979
9/22/2016	10:23 AM	16.62	16.71	16.61	16.7	20563
9/22/2016	10:24 AM	16.61	16.65	16.58	16.63	13900
9/22/2016	10:25 AM	16.56	16.61	16.55	16.61	15700
9/22/2016	10:26 AM	16.45	16.54	16.45	16.53	11462
9/22/2016	10:27 AM	16.44	16.46	16.42	16.46	36151
9/22/2016	10:28 AM	16.42	16.45	16.42	16.45	4444
9/22/2016	10:29 AM	16.42	16.43	16.41	16.42	19191
9/22/2016	10:30 AM	16.4	16.439	16.38	16.42	29068
9/22/2016	10:31 AM	16.39	16.43	16.37	16.4	24225
9/22/2016	10:32 AM	16.39	16.4	16.37	16.385	19206
9/22/2016	10:33 AM	16.4	16.44	16.39	16.395	24579
9/22/2016	10:34 AM	16.36	16.417	16.36	16.4	13191
9/22/2016	10:35 AM	16.34	16.379	16.33	16.37	18604
9/22/2016	10:36 AM	16.38	16.389	16.33	16.33	17896
9/22/2016	10:37 AM	16.45	16.455	16.379	16.38	22722
9/22/2016	10:38 AM	16.45	16.48	16.44	16.45	11200
9/22/2016	10:39 AM	16.459	16.48	16.45	16.45	10345
9/22/2016	10:40 AM	16.43	16.45	16.41	16.45	3708
9/22/2016	10:41 AM	16.44	16.44	16.42	16.44	3624
9/22/2016	10:42 AM	16.53	16.53	16.44	16.45	14803
9/22/2016	10:43 AM	16.51	16.52	16.47	16.52	7128
9/22/2016	10:44 AM	16.54	16.54	16.51	16.515	2100
9/22/2016	10:45 AM	16.53	16.56	16.53	16.54	5830
9/22/2016	10:46 AM	16.52	16.525	16.51	16.525	3680
9/22/2016	10:47 AM	16.52	16.525	16.5	16.52	4716
9/22/2016	10:48 AM	16.51	16.515	16.5	16.51	2800
9/22/2016	10:49 AM	16.53	16.53	16.5	16.5	2600
9/22/2016	10:50 AM	16.52	16.53	16.52	16.53	500
9/22/2016	10:51 AM	16.46	16.5	16.45	16.49	6810
9/22/2016	10:52 AM	16.49	16.51	16.46	16.46	7850
9/22/2016	10:53 AM	16.49	16.49	16.46	16.48	13922
9/22/2016	10:54 AM	16.5	16.525	16.48	16.5	11508
9/22/2016	10:55 AM	16.5	16.53	16.49	16.49	3100
9/22/2016	10:56 AM	16.53	16.54	16.48	16.5	3727
9/22/2016	10:57 AM	16.51	16.54	16.51	16.53	2416
9/22/2016	10:58 AM	16.55	16.55	16.51	16.51	4025
9/22/2016	10:59 AM	16.56	16.565	16.55	16.55	9841
9/22/2016	11:00 AM	16.56	16.565	16.53	16.55	11356
9/22/2016	11:01 AM	16.46	16.59	16.45	16.56	29396
9/22/2016	11:02 AM	16.46	16.48	16.46	16.47	2537
9/22/2016	11:03 AM	16.53	16.53	16.45	16.45	18459
9/22/2016	11:04 AM	16.48	16.52	16.48	16.52	12400
9/22/2016	11:05 AM	16.51	16.51	16.48	16.49	9300
9/22/2016	11:06 AM	16.52	16.54	16.49	16.5	3500
9/22/2016	11:07 AM	16.47	16.51	16.46	16.51	3320
9/22/2016	11:08 AM	16.52	16.54	16.46	16.46	9843
9/22/2016	11:09 AM	16.49	16.52	16.47	16.52	5789
9/22/2016	11:10 AM	16.5	16.52	16.48	16.5	3900
9/22/2016	11:11 AM	16.55	16.55	16.48	16.48	8782
9/22/2016	11:12 AM	16.56	16.565	16.53	16.56	4300
9/22/2016	11:13 AM	16.57	16.57	16.55	16.555	13700
9/22/2016	11:14 AM	16.56	16.57	16.55	16.57	3900
9/22/2016	11:15 AM	16.47	16.55	16.45	16.55	21008
9/22/2016	11:16 AM	16.46	16.47	16.46	16.47	5816
9/22/2016	11:17 AM	16.47	16.48	16.47	16.47	9658
9/22/2016	11:18 AM	16.45	16.46	16.45	16.46	7726
9/22/2016	11:19 AM	16.45	16.47	16.45	16.46	12075
9/22/2016	11:20 AM	16.4	16.45	16.39	16.45	15421
9/22/2016	11:21 AM	16.44	16.45	16.37	16.41	24706
9/22/2016	11:22 AM	16.46	16.51	16.45	16.45	7568
9/22/2016	11:23 AM	16.52	16.52	16.46	16.46	9932
9/22/2016	11:24 AM	16.5	16.53	16.46	16.53	7370
9/22/2016	11:25 AM	16.48	16.5	16.47	16.5	4638
9/22/2016	11:26 AM	16.44	16.48	16.44	16.47	5590
9/22/2016	11:27 AM	16.48	16.5	16.45	16.45	9887
9/22/2016	11:28 AM	16.53	16.54	16.47	16.47	11880
9/22/2016	11:29 AM	16.52	16.52	16.47	16.52	6397
9/22/2016	11:30 AM	16.47	16.52	16.46	16.52	3350
9/22/2016	11:31 AM	16.48	16.49	16.45	16.45	6106
9/22/2016	11:32 AM	16.45	16.5	16.43	16.48	14820
9/22/2016	11:33 AM	16.45	16.46	16.44	16.46	4250
9/22/2016	11:34 AM	16.34	16.44	16.33	16.44	38951
9/22/2016	11:35 AM	16.31	16.35	16.3	16.35	19475
9/22/2016	11:36 AM	16.34	16.34	16.3	16.31	7600
9/22/2016	11:37 AM	16.34	16.35	16.33	16.33	2800
9/22/2016	11:38 AM	16.33	16.33	16.33	16.33	3362
9/22/2016	11:39 AM	16.35	16.35	16.34	16.34	10459
9/22/2016	11:40 AM	16.33	16.42	16.33	16.36	13488
9/22/2016	11:41 AM	16.36	16.36	16.35	16.35	2050
9/22/2016	11:42 AM	16.39	16.41	16.36	16.36	4400
9/22/2016	11:43 AM	16.42	16.44	16.39	16.39	5400
9/22/2016	11:44 AM	16.36	16.41	16.36	16.41	5800
9/22/2016	11:45 AM	16.36	16.36	16.35	16.35	2300
9/22/2016	11:46 AM	16.37	16.37	16.33	16.35	7800
9/22/2016	11:47 AM	16.33	16.36	16.32	16.36	3600
9/22/2016	11:48 AM	16.32	16.35	16.27	16.34	29268
9/22/2016	11:49 AM	16.34	16.34	16.31	16.31	3300
9/22/2016	11:50 AM	16.36	16.36	16.34	16.34	7597
9/22/2016	11:51 AM	16.41	16.41	16.35	16.36	13016
9/22/2016	11:52 AM	16.4	16.44	16.4	16.425	4600
9/22/2016	11:53 AM	16.35	16.4	16.34	16.4	9100
9/22/2016	11:54 AM	16.41	16.42	16.35	16.35	16095
9/22/2016	11:55 AM	16.415	16.43	16.39	16.405	12600
9/22/2016	11:56 AM	16.41	16.42	16.37	16.41	10509
9/22/2016	11:57 AM	16.42	16.43	16.37	16.41	14835
9/22/2016	11:58 AM	16.4	16.44	16.4	16.44	4100
9/22/2016	11:59 AM	16.36	16.41	16.35	16.39	8124
9/22/2016	12:00 PM	16.32	16.38	16.31	16.36	6000
9/22/2016	12:01 PM	16.33	16.34	16.32	16.325	6100
9/22/2016	12:02 PM	16.35	16.35	16.32	16.32	2200
9/22/2016	12:03 PM	16.3	16.34	16.3	16.34	15594
9/22/2016	12:04 PM	16.31	16.33	16.3	16.3	6555
9/22/2016	12:05 PM	16.32	16.325	16.29	16.31	5451
9/22/2016	12:06 PM	16.34	16.36	16.33	16.33	6300
9/22/2016	12:07 PM	16.37	16.38	16.33	16.34	10000
9/22/2016	12:08 PM	16.37	16.37	16.36	16.37	15266
9/22/2016	12:09 PM	16.43	16.43	16.377	16.377	8639
9/22/2016	12:10 PM	16.53	16.53	16.44	16.44	32433
9/22/2016	12:11 PM	16.51	16.55	16.48	16.54	12442
9/22/2016	12:12 PM	16.53	16.53	16.51	16.51	5466
9/22/2016	12:13 PM	16.53	16.54	16.52	16.53	3900
9/22/2016	12:14 PM	16.47	16.52	16.47	16.52	16310
9/22/2016	12:15 PM	16.47	16.51	16.47	16.5	1650
9/22/2016	12:16 PM	16.47	16.47	16.46	16.47	1312
9/22/2016	12:17 PM	16.48	16.48	16.47	16.47	800
9/22/2016	12:18 PM	16.48	16.48	16.47	16.48	3407
9/22/2016	12:19 PM	16.48	16.49	16.47	16.47	2000
9/22/2016	12:20 PM	16.48	16.48	16.47	16.48	1991
9/22/2016	12:21 PM	16.54	16.54	16.48	16.48	8843
9/22/2016	12:22 PM	16.58	16.58	16.54	16.54	4873
9/22/2016	12:23 PM	16.57	16.64	16.55	16.59	17244
9/22/2016	12:24 PM	16.55	16.57	16.55	16.57	1400
9/22/2016	12:25 PM	16.58	16.58	16.54	16.54	1705
9/22/2016	12:26 PM	16.58	16.59	16.57	16.59	5380
9/22/2016	12:27 PM	16.58	16.59	16.58	16.58	4600
9/22/2016	12:28 PM	16.54	16.58	16.53	16.58	2973
9/22/2016	12:29 PM	16.45	16.54	16.43	16.54	14238
9/22/2016	12:30 PM	16.44	16.46	16.44	16.46	3702
9/22/2016	12:31 PM	16.43	16.44	16.43	16.44	2700
9/22/2016	12:32 PM	16.41	16.43	16.38	16.43	8500
9/22/2016	12:33 PM	16.42	16.43	16.38	16.41	8600
9/22/2016	12:34 PM	16.44	16.45	16.41	16.43	3800
9/22/2016	12:35 PM	16.43	16.44	16.43	16.43	1600
9/22/2016	12:36 PM	16.42	16.43	16.42	16.43	1021
9/22/2016	12:37 PM	16.45	16.47	16.42	16.42	4156
9/22/2016	12:38 PM	16.47	16.47	16.45	16.46	1200
9/22/2016	12:39 PM	16.45	16.47	16.45	16.46	3084
9/22/2016	12:40 PM	16.45	16.48	16.45	16.46	3392
9/22/2016	12:41 PM	16.44	16.45	16.44	16.44	1200
9/22/2016	12:42 PM	16.45	16.45	16.44	16.44	2200
9/22/2016	12:43 PM	16.45	16.46	16.449	16.45	2900
9/22/2016	12:44 PM	16.46	16.46	16.44	16.45	2784
9/22/2016	12:45 PM	16.44	16.45	16.44	16.45	725
9/22/2016	12:46 PM	16.4	16.44	16.39	16.44	11863
9/22/2016	12:47 PM	16.39	16.4	16.39	16.4	3150
9/22/2016	12:48 PM	16.36	16.39	16.35	16.39	2025
9/22/2016	12:49 PM	16.35	16.37	16.35	16.36	12542
9/22/2016	12:50 PM	16.38	16.38	16.36	16.36	7100
9/22/2016	12:51 PM	16.38	16.385	16.37	16.38	3542
9/22/2016	12:52 PM	16.35	16.38	16.33	16.38	6339
9/22/2016	12:53 PM	16.35	16.36	16.34	16.36	2117
9/22/2016	12:54 PM	16.35	16.35	16.34	16.35	31849
9/22/2016	12:55 PM	16.41	16.42	16.34	16.34	22716
9/22/2016	12:56 PM	16.44	16.44	16.4	16.4	37309
9/22/2016	12:57 PM	16.45	16.47	16.44	16.44	13100
9/22/2016	12:58 PM	16.45	16.47	16.45	16.46	2200
9/22/2016	12:59 PM	16.44	16.45	16.44	16.44	900
9/22/2016	1:00 PM	16.41	16.45	16.4	16.44	2000
9/22/2016	1:01 PM	16.42	16.45	16.415	16.43	9184
9/22/2016	1:02 PM	16.35	16.415	16.34	16.41	6300
9/22/2016	1:03 PM	16.35	16.35	16.33	16.35	13512
9/22/2016	1:04 PM	16.349	16.35	16.349	16.35	2200
9/22/2016	1:05 PM	16.36	16.36	16.35	16.35	3600
9/22/2016	1:06 PM	16.33	16.37	16.33	16.37	3900
9/22/2016	1:07 PM	16.34	16.34	16.33	16.33	3100
9/22/2016	1:08 PM	16.35	16.36	16.34	16.34	6100
9/22/2016	1:09 PM	16.34	16.35	16.34	16.35	700
9/22/2016	1:10 PM	16.36	16.36	16.34	16.345	2200
9/22/2016	1:11 PM	16.28	16.36	16.28	16.36	83024
9/22/2016	1:12 PM	16.32	16.32	16.279	16.28	11350
9/22/2016	1:13 PM	16.34	16.34	16.32	16.33	2000
9/22/2016	1:14 PM	16.34	16.34	16.34	16.34	500
9/22/2016	1:15 PM	16.32	16.335	16.32	16.335	3678
9/22/2016	1:16 PM	16.3	16.32	16.3	16.31	3750
9/22/2016	1:17 PM	16.33	16.33	16.3	16.3	2300
9/22/2016	1:18 PM	16.32	16.34	16.32	16.33	1881
9/22/2016	1:19 PM	16.33	16.34	16.32	16.32	3000
9/22/2016	1:20 PM	16.34	16.34	16.33	16.33	4300
9/22/2016	1:21 PM	16.32	16.35	16.32	16.35	5130
9/22/2016	1:22 PM	16.33	16.33	16.32	16.32	685
9/22/2016	1:23 PM	16.34	16.34	16.34	16.34	200
9/22/2016	1:24 PM	16.33	16.33	16.33	16.33	1795
9/22/2016	1:25 PM	16.34	16.34	16.34	16.34	1500
9/22/2016	1:26 PM	16.34	16.34	16.34	16.34	3472
9/22/2016	1:27 PM	16.41	16.415	16.34	16.34	5102
9/22/2016	1:28 PM	16.45	16.45	16.4	16.41	46664
9/22/2016	1:29 PM	16.45	16.45	16.449	16.45	13445
9/22/2016	1:30 PM	16.47	16.47	16.45	16.45	9000
9/22/2016	1:31 PM	16.44	16.46	16.44	16.46	2491
9/22/2016	1:32 PM	16.45	16.47	16.44	16.45	9008
9/22/2016	1:33 PM	16.42	16.46	16.42	16.45	3500
9/22/2016	1:34 PM	16.43	16.44	16.43	16.43	3700
9/22/2016	1:35 PM	16.44	16.45	16.44	16.44	1000
9/22/2016	1:36 PM	16.44	16.44	16.44	16.44	600
9/22/2016	1:37 PM	16.44	16.44	16.43	16.43	1500
9/22/2016	1:38 PM	16.33	16.43	16.33	16.43	15734
9/22/2016	1:39 PM	16.34	16.34	16.28	16.32	46350
9/22/2016	1:40 PM	16.31	16.33	16.31	16.33	3200
9/22/2016	1:41 PM	16.33	16.35	16.32	16.32	3629
9/22/2016	1:42 PM	16.36	16.36	16.34	16.34	2500
9/22/2016	1:43 PM	16.35	16.35	16.34	16.35	2550
9/22/2016	1:44 PM	16.35	16.36	16.35	16.35	1978
9/22/2016	1:45 PM	16.41	16.41	16.35	16.35	14269
9/22/2016	1:46 PM	16.43	16.43	16.42	16.42	1500
9/22/2016	1:47 PM	16.44	16.44	16.42	16.42	28995
9/22/2016	1:48 PM	16.5	16.5	16.43	16.45	13215
9/22/2016	1:49 PM	16.51	16.52	16.5	16.52	4200
9/22/2016	1:50 PM	16.44	16.5	16.44	16.5	8562
9/22/2016	1:51 PM	16.45	16.46	16.45	16.45	900
9/22/2016	1:52 PM	16.56	16.56	16.46	16.46	8122
9/22/2016	1:53 PM	16.53	16.55	16.53	16.55	1200
9/22/2016	1:54 PM	16.53	16.54	16.53	16.53	1800
9/22/2016	1:55 PM	16.5	16.52	16.46	16.52	8159
9/22/2016	1:56 PM	16.49	16.49	16.49	16.49	1200
9/22/2016	1:57 PM	16.52	16.52	16.49	16.49	2500
9/22/2016	1:58 PM	16.48	16.52	16.48	16.52	1605
9/22/2016	1:59 PM	16.48	16.49	16.48	16.48	1725
9/22/2016	2:00 PM	16.46	16.495	16.45	16.49	18700
9/22/2016	2:01 PM	16.45	16.48	16.45	16.46	2000
9/22/2016	2:02 PM	16.44	16.45	16.44	16.45	1200
9/22/2016	2:03 PM	16.42	16.45	16.41	16.45	1957
9/22/2016	2:04 PM	16.41	16.41	16.375	16.41	11901
9/22/2016	2:05 PM	16.36	16.43	16.36	16.42	7564
9/22/2016	2:06 PM	16.34	16.36	16.34	16.35	17606
9/22/2016	2:07 PM	16.36	16.36	16.34	16.34	2700
9/22/2016	2:08 PM	16.35	16.37	16.34	16.36	3099
9/22/2016	2:09 PM	16.35	16.35	16.35	16.35	1000
9/22/2016	2:10 PM	16.35	16.36	16.34	16.35	4401
9/22/2016	2:11 PM	16.35	16.37	16.34	16.35	4500
9/22/2016	2:12 PM	16.43	16.43	16.35	16.35	13000
9/22/2016	2:13 PM	16.51	16.53	16.43	16.43	27697
9/22/2016	2:14 PM	16.59	16.62	16.52	16.52	25878
9/22/2016	2:15 PM	16.69	16.72	16.56	16.6	23507
9/22/2016	2:16 PM	16.74	16.745	16.68	16.69	24276
9/22/2016	2:17 PM	16.65	16.75	16.63	16.74	21187
9/22/2016	2:18 PM	16.62	16.64	16.6	16.64	4713
9/22/2016	2:19 PM	16.63	16.67	16.61	16.63	16088
9/22/2016	2:20 PM	16.69	16.73	16.64	16.64	28987
9/22/2016	2:21 PM	16.65	16.68	16.65	16.68	4750
9/22/2016	2:22 PM	16.601	16.66	16.6	16.64	10666
9/22/2016	2:23 PM	16.67	16.67	16.56	16.58	18221
9/22/2016	2:24 PM	16.63	16.68	16.621	16.67	7800
9/22/2016	2:25 PM	16.55	16.63	16.55	16.63	16650
9/22/2016	2:26 PM	16.55	16.59	16.55	16.56	3017
9/22/2016	2:27 PM	16.51	16.54	16.47	16.54	10550
9/22/2016	2:28 PM	16.49	16.545	16.48	16.52	14331
9/22/2016	2:29 PM	16.51	16.51	16.44	16.48	8900
9/22/2016	2:30 PM	16.54	16.54	16.5	16.52	4981
9/22/2016	2:31 PM	16.44	16.54	16.44	16.54	15216
9/22/2016	2:32 PM	16.48	16.5	16.44	16.44	11800
9/22/2016	2:33 PM	16.5	16.51	16.47	16.51	9723
9/22/2016	2:34 PM	16.47	16.51	16.47	16.51	4600
9/22/2016	2:35 PM	16.5	16.5	16.47	16.47	3400
9/22/2016	2:36 PM	16.51	16.53	16.51	16.51	13075
9/22/2016	2:37 PM	16.44	16.5	16.44	16.5	27744
9/22/2016	2:38 PM	16.43	16.48	16.41	16.44	21478
9/22/2016	2:39 PM	16.45	16.475	16.43	16.44	11722
9/22/2016	2:40 PM	16.43	16.5	16.42	16.46	11050
9/22/2016	2:41 PM	16.46	16.47	16.41	16.425	14992
9/22/2016	2:42 PM	16.43	16.46	16.43	16.46	2220
9/22/2016	2:43 PM	16.41	16.44	16.41	16.43	3780
9/22/2016	2:44 PM	16.43	16.46	16.41	16.41	7400
9/22/2016	2:45 PM	16.42	16.44	16.42	16.42	2200
9/22/2016	2:46 PM	16.4	16.41	16.4	16.41	10129
9/22/2016	2:47 PM	16.42	16.425	16.4	16.4	5900
9/22/2016	2:48 PM	16.42	16.43	16.42	16.42	2900
9/22/2016	2:49 PM	16.42	16.43	16.42	16.42	3441
9/22/2016	2:50 PM	16.42	16.425	16.4	16.42	3300
9/22/2016	2:51 PM	16.44	16.45	16.41	16.425	5900
9/22/2016	2:52 PM	16.43	16.5	16.43	16.44	11450
9/22/2016	2:53 PM	16.39	16.435	16.38	16.43	38192
9/22/2016	2:54 PM	16.34	16.38	16.32	16.38	40713
9/22/2016	2:55 PM	16.31	16.33	16.25	16.33	52330
9/22/2016	2:56 PM	16.28	16.31	16.27	16.3	13091
9/22/2016	2:57 PM	16.31	16.33	16.27	16.27	48809
9/22/2016	2:58 PM	16.39	16.39	16.3	16.31	12366
9/22/2016	2:59 PM	16.32	16.39	16.31	16.38	13347
9/22/2016	3:00 PM	16.31	16.32	16.3	16.32	18100
9/22/2016	3:01 PM	16.33	16.34	16.31	16.315	10321
9/22/2016	3:02 PM	16.32	16.34	16.32	16.34	2322
9/22/2016	3:03 PM	16.28	16.34	16.25	16.33	15274
9/22/2016	3:04 PM	16.33	16.33	16.28	16.28	5674
9/22/2016	3:05 PM	16.28	16.34	16.28	16.34	5801
9/22/2016	3:06 PM	16.27	16.32	16.26	16.3	13687
9/22/2016	3:07 PM	16.32	16.32	16.28	16.28	8200
9/22/2016	3:08 PM	16.33	16.33	16.31	16.33	14247
9/22/2016	3:09 PM	16.33	16.34	16.32	16.34	14400
9/22/2016	3:10 PM	16.35	16.36	16.33	16.33	4747
9/22/2016	3:11 PM	16.33	16.4	16.33	16.36	15726
9/22/2016	3:12 PM	16.32	16.33	16.32	16.33	6664
9/22/2016	3:13 PM	16.33	16.33	16.32	16.32	6200
9/22/2016	3:14 PM	16.31	16.32	16.28	16.32	11220
9/22/2016	3:15 PM	16.32	16.33	16.31	16.31	3000
9/22/2016	3:16 PM	16.34	16.34	16.31	16.32	2983
9/22/2016	3:17 PM	16.34	16.36	16.34	16.34	3650
9/22/2016	3:18 PM	16.31	16.33	16.31	16.33	5200
9/22/2016	3:19 PM	16.32	16.32	16.31	16.31	10973
9/22/2016	3:20 PM	16.31	16.33	16.31	16.33	4644
9/22/2016	3:21 PM	16.31	16.33	16.31	16.31	9647
9/22/2016	3:22 PM	16.32	16.32	16.31	16.31	1400
9/22/2016	3:23 PM	16.301	16.31	16.301	16.31	6022
9/22/2016	3:24 PM	16.36	16.4	16.32	16.32	8907
9/22/2016	3:25 PM	16.34	16.35	16.33	16.35	2645
9/22/2016	3:26 PM	16.32	16.35	16.32	16.32	4116
9/22/2016	3:27 PM	16.32	16.32	16.31	16.32	1700
9/22/2016	3:28 PM	16.27	16.32	16.27	16.32	21585
9/22/2016	3:29 PM	16.3	16.33	16.28	16.28	6400
9/22/2016	3:30 PM	16.3	16.3	16.28	16.29	2915
9/22/2016	3:31 PM	16.28	16.32	16.26	16.3	20152
9/22/2016	3:32 PM	16.28	16.32	16.25	16.29	9707
9/22/2016	3:33 PM	16.26	16.29	16.26	16.29	5908
9/22/2016	3:34 PM	16.25	16.26	16.25	16.26	34331
9/22/2016	3:35 PM	16.25	16.25	16.25	16.25	1900
9/22/2016	3:36 PM	16.25	16.25	16.25	16.25	6941
9/22/2016	3:37 PM	16.22	16.25	16.202	16.25	29577
9/22/2016	3:38 PM	16.22	16.23	16.22	16.23	3175
9/22/2016	3:39 PM	16.23	16.23	16.2	16.21	8732
9/22/2016	3:40 PM	16.24	16.25	16.23	16.23	5199
9/22/2016	3:41 PM	16.24	16.245	16.23	16.24	4103
9/22/2016	3:42 PM	16.25	16.3	16.24	16.24	15317
9/22/2016	3:43 PM	16.24	16.25	16.24	16.24	3858
9/22/2016	3:44 PM	16.22	16.23	16.22	16.23	6135
9/22/2016	3:45 PM	16.21	16.21	16.21	16.21	4228
9/22/2016	3:46 PM	16.21	16.22	16.2	16.21	11709
9/22/2016	3:47 PM	16.22	16.23	16.22	16.22	1554
9/22/2016	3:48 PM	16.25	16.25	16.22	16.22	23671
9/22/2016	3:49 PM	16.27	16.27	16.24	16.25	15323
9/22/2016	3:50 PM	16.24	16.29	16.24	16.26	9348
9/22/2016	3:51 PM	16.25	16.27	16.235	16.25	8921
9/22/2016	3:52 PM	16.29	16.31	16.26	16.26	12861
9/22/2016	3:53 PM	16.26	16.29	16.26	16.29	11700
9/22/2016	3:54 PM	16.24	16.26	16.22	16.26	6525
9/22/2016	3:55 PM	16.21	16.24	16.2	16.24	26117
9/22/2016	3:56 PM	16.26	16.27	16.22	16.22	22550
9/22/2016	3:57 PM	16.23	16.25	16.22	16.25	17313
9/22/2016	3:58 PM	16.22	16.24	16.22	16.24	10922
9/22/2016	3:59 PM	16.24	16.26	16.22	16.22	38582
9/22/2016	4:00 PM	16.2	16.26	16.2	16.23	84454
9/23/2016	9:31 AM	16.39	16.48	16.34	16.34	32114
9/23/2016	9:32 AM	16.42	16.46	16.39	16.39	35704
9/23/2016	9:33 AM	16.43	16.45	16.4	16.41	29368
9/23/2016	9:34 AM	16.43	16.44	16.39	16.42	35650
9/23/2016	9:35 AM	16.335	16.43	16.32	16.42	34517
9/23/2016	9:36 AM	16.3	16.37	16.3	16.34	33341
9/23/2016	9:37 AM	16.4	16.4	16.29	16.3	25305
9/23/2016	9:38 AM	16.42	16.44	16.38	16.41	37782
9/23/2016	9:39 AM	16.38	16.42	16.38	16.42	28700
9/23/2016	9:40 AM	16.4	16.4	16.36	16.38	29553
9/23/2016	9:41 AM	16.38	16.4	16.36	16.38	21980
9/23/2016	9:42 AM	16.41	16.43	16.38	16.38	22603
9/23/2016	9:43 AM	16.39	16.44	16.39	16.42	17511
9/23/2016	9:44 AM	16.44	16.44	16.37	16.38	62384
9/23/2016	9:45 AM	16.47	16.47	16.44	16.44	25649
9/23/2016	9:46 AM	16.53	16.59	16.47	16.47	38896
9/23/2016	9:47 AM	16.51	16.55	16.49	16.525	30452
9/23/2016	9:48 AM	16.55	16.56	16.51	16.52	19391
9/23/2016	9:49 AM	16.56	16.56	16.52	16.55	10050
9/23/2016	9:50 AM	16.52	16.57	16.51	16.56	26901
9/23/2016	9:51 AM	16.495	16.53	16.48	16.51	65766
9/23/2016	9:52 AM	16.54	16.55	16.49	16.49	28891
9/23/2016	9:53 AM	16.62	16.62	16.53	16.53	13170
9/23/2016	9:54 AM	16.62	16.64	16.58	16.62	15907
9/23/2016	9:55 AM	16.6	16.62	16.59	16.61	14746
9/23/2016	9:56 AM	16.54	16.591	16.53	16.59	27100
9/23/2016	9:57 AM	16.55	16.56	16.53	16.545	9638
9/23/2016	9:58 AM	16.56	16.59	16.525	16.55	6741
9/23/2016	9:59 AM	16.515	16.6	16.51	16.56	31471
9/23/2016	10:00 AM	16.57	16.57	16.51	16.52	14800
9/23/2016	10:01 AM	16.55	16.64	16.54	16.58	23850
9/23/2016	10:02 AM	16.52	16.55	16.505	16.55	14312
9/23/2016	10:03 AM	16.5	16.53	16.5	16.51	4500
9/23/2016	10:04 AM	16.5	16.52	16.49	16.51	60472
9/23/2016	10:05 AM	16.5	16.51	16.48	16.5	36133
9/23/2016	10:06 AM	16.52	16.54	16.5	16.5	10848
9/23/2016	10:07 AM	16.55	16.55	16.49	16.51	10508
9/23/2016	10:08 AM	16.59	16.59	16.57	16.58	8800
9/23/2016	10:09 AM	16.59	16.61	16.54	16.59	26851
9/23/2016	10:10 AM	16.57	16.59	16.55	16.59	8400
9/23/2016	10:11 AM	16.65	16.68	16.59	16.59	18900
9/23/2016	10:12 AM	16.61	16.66	16.59	16.65	7978
9/23/2016	10:13 AM	16.59	16.63	16.553	16.62	16500
9/23/2016	10:14 AM	16.61	16.62	16.6	16.6	10250
9/23/2016	10:15 AM	16.6	16.62	16.59	16.62	8050
9/23/2016	10:16 AM	16.56	16.59	16.51	16.59	20396
9/23/2016	10:17 AM	16.61	16.62	16.57	16.57	21686
9/23/2016	10:18 AM	16.62	16.64	16.61	16.62	29316
9/23/2016	10:19 AM	16.59	16.62	16.59	16.62	7600
9/23/2016	10:20 AM	16.59	16.63	16.58	16.59	9600
9/23/2016	10:21 AM	16.61	16.63	16.59	16.59	8000
9/23/2016	10:22 AM	16.61	16.63	16.6	16.61	4900
9/23/2016	10:23 AM	16.61	16.63	16.6	16.63	4850
9/23/2016	10:24 AM	16.6	16.63	16.6	16.61	7600
9/23/2016	10:25 AM	16.52	16.59	16.52	16.59	25550
9/23/2016	10:26 AM	16.5	16.54	16.48	16.52	24923
9/23/2016	10:27 AM	16.51	16.51	16.48	16.5	38944
9/23/2016	10:28 AM	16.46	16.5	16.46	16.5	17452
9/23/2016	10:29 AM	16.46	16.47	16.45	16.45	10514
9/23/2016	10:30 AM	16.46	16.49	16.46	16.46	50700
9/23/2016	10:31 AM	16.43	16.46	16.43	16.46	10394
9/23/2016	10:32 AM	16.44	16.44	16.42	16.43	18915
9/23/2016	10:33 AM	16.51	16.53	16.45	16.45	24670
9/23/2016	10:34 AM	16.54	16.54	16.49	16.51	5754
9/23/2016	10:35 AM	16.57	16.58	16.55	16.55	58359
9/23/2016	10:36 AM	16.5	16.56	16.48	16.56	18150
9/23/2016	10:37 AM	16.49	16.52	16.48	16.5	8411
9/23/2016	10:38 AM	16.55	16.55	16.49	16.49	6000
9/23/2016	10:39 AM	16.56	16.6	16.55	16.55	16653
9/23/2016	10:40 AM	16.56	16.57	16.54	16.57	2600
9/23/2016	10:41 AM	16.55	16.57	16.55	16.56	14746
9/23/2016	10:42 AM	16.53	16.55	16.52	16.55	9831
9/23/2016	10:43 AM	16.53	16.54	16.52	16.54	2680
9/23/2016	10:44 AM	16.53	16.545	16.52	16.54	10600
9/23/2016	10:45 AM	16.48	16.55	16.47	16.53	21189
9/23/2016	10:46 AM	16.48	16.49	16.46	16.48	8677
9/23/2016	10:47 AM	16.47	16.48	16.46	16.48	13594
9/23/2016	10:48 AM	16.49	16.53	16.47	16.47	6100
9/23/2016	10:49 AM	16.5	16.5	16.48	16.5	4900
9/23/2016	10:50 AM	16.49	16.52	16.47	16.5	25596
9/23/2016	10:51 AM	16.49	16.52	16.49	16.5	3000
9/23/2016	10:52 AM	16.5	16.52	16.5	16.5	9000
9/23/2016	10:53 AM	16.48	16.52	16.48	16.5	11104
9/23/2016	10:54 AM	16.48	16.495	16.48	16.48	6500
9/23/2016	10:55 AM	16.48	16.49	16.46	16.49	7910
9/23/2016	10:56 AM	16.51	16.52	16.47	16.48	26344
9/23/2016	10:57 AM	16.5	16.5	16.49	16.49	5100
9/23/2016	10:58 AM	16.46	16.51	16.46	16.505	6070
9/23/2016	10:59 AM	16.43	16.46	16.39	16.46	31118
9/23/2016	11:00 AM	16.45	16.46	16.44	16.44	10435
9/23/2016	11:01 AM	16.42	16.46	16.42	16.46	19100
9/23/2016	11:02 AM	16.43	16.43	16.41	16.42	2390
9/23/2016	11:03 AM	16.45	16.45	16.44	16.44	7600
9/23/2016	11:04 AM	16.34	16.44	16.33	16.44	66380
9/23/2016	11:05 AM	16.25	16.35	16.23	16.34	44060
9/23/2016	11:06 AM	16.28	16.28	16.25	16.25	12171
9/23/2016	11:07 AM	16.29	16.29	16.25	16.27	9120
9/23/2016	11:08 AM	16.33	16.33	16.24	16.28	18597
9/23/2016	11:09 AM	16.31	16.32	16.28	16.32	18100
9/23/2016	11:10 AM	16.34	16.34	16.29	16.31	3900
9/23/2016	11:11 AM	16.33	16.34	16.32	16.33	2600
9/23/2016	11:12 AM	16.35	16.35	16.33	16.33	4725
9/23/2016	11:13 AM	16.31	16.37	16.3	16.35	16063
9/23/2016	11:14 AM	16.29	16.34	16.29	16.3	4580
9/23/2016	11:15 AM	16.3	16.32	16.28	16.28	11278
9/23/2016	11:16 AM	16.3	16.35	16.29	16.29	27320
9/23/2016	11:17 AM	16.34	16.35	16.3	16.3	7600
9/23/2016	11:18 AM	16.37	16.37	16.34	16.34	17600
9/23/2016	11:19 AM	16.38	16.39	16.36	16.36	6220
9/23/2016	11:20 AM	16.35	16.36	16.34	16.36	3970
9/23/2016	11:21 AM	16.36	16.37	16.36	16.36	2400
9/23/2016	11:22 AM	16.37	16.37	16.37	16.37	4200
9/23/2016	11:23 AM	16.36	16.38	16.36	16.37	12900
9/23/2016	11:24 AM	16.45	16.46	16.36	16.36	54080
9/23/2016	11:25 AM	16.38	16.45	16.36	16.45	9800
9/23/2016	11:26 AM	16.43	16.43	16.39	16.4	4000
9/23/2016	11:27 AM	16.383	16.43	16.383	16.43	8300
9/23/2016	11:28 AM	16.38	16.39	16.37	16.39	3100
9/23/2016	11:29 AM	16.36	16.39	16.34	16.39	2600
9/23/2016	11:30 AM	16.36	16.36	16.34	16.35	3200
9/23/2016	11:31 AM	16.24	16.35	16.24	16.35	21180
9/23/2016	11:32 AM	16.26	16.27	16.24	16.25	6800
9/23/2016	11:33 AM	16.26	16.27	16.26	16.265	6300
9/23/2016	11:34 AM	16.26	16.27	16.26	16.26	7309
9/23/2016	11:35 AM	16.26	16.27	16.25	16.25	1800
9/23/2016	11:36 AM	16.24	16.26	16.24	16.26	19080
9/23/2016	11:37 AM	16.22	16.24	16.215	16.24	24930
9/23/2016	11:38 AM	16.16	16.23	16.16	16.23	59883
9/23/2016	11:39 AM	16.18	16.18	16.16	16.17	2000
9/23/2016	11:40 AM	16.17	16.18	16.16	16.18	15516
9/23/2016	11:41 AM	16.18	16.18	16.16	16.16	6730
9/23/2016	11:42 AM	16.19	16.24	16.18	16.19	22600
9/23/2016	11:43 AM	16.185	16.19	16.17	16.18	11289
9/23/2016	11:44 AM	16.17	16.19	16.16	16.18	7738
9/23/2016	11:45 AM	16.17	16.18	16.16	16.16	4410
9/23/2016	11:46 AM	16.17	16.17	16.15	16.16	6463
9/23/2016	11:47 AM	16.23	16.235	16.17	16.17	8050
9/23/2016	11:48 AM	16.19	16.24	16.19	16.24	11100
9/23/2016	11:49 AM	16.22	16.23	16.19	16.19	17713
9/23/2016	11:50 AM	16.22	16.26	16.21	16.21	16857
9/23/2016	11:51 AM	16.25	16.25	16.22	16.22	3000
9/23/2016	11:52 AM	16.26	16.27	16.25	16.26	2600
9/23/2016	11:53 AM	16.3	16.34	16.28	16.28	14350
9/23/2016	11:54 AM	16.27	16.33	16.27	16.3	11850
9/23/2016	11:55 AM	16.27	16.27	16.25	16.26	4400
9/23/2016	11:56 AM	16.28	16.29	16.27	16.27	8300
9/23/2016	11:57 AM	16.36	16.37	16.29	16.29	8180
9/23/2016	11:58 AM	16.36	16.38	16.33	16.37	12347
9/23/2016	11:59 AM	16.36	16.38	16.36	16.36	9900
9/23/2016	12:00 PM	16.36	16.37	16.33	16.36	15840
9/23/2016	12:01 PM	16.38	16.39	16.36	16.37	18600
9/23/2016	12:02 PM	16.37	16.37	16.36	16.37	3300
9/23/2016	12:03 PM	16.36	16.38	16.36	16.37	5590
9/23/2016	12:04 PM	16.34	16.35	16.34	16.35	1900
9/23/2016	12:05 PM	16.3	16.36	16.3	16.34	11615
9/23/2016	12:06 PM	16.28	16.29	16.27	16.28	3525
9/23/2016	12:07 PM	16.31	16.32	16.26	16.27	7800
9/23/2016	12:08 PM	16.29	16.32	16.28	16.32	5038
9/23/2016	12:09 PM	16.33	16.33	16.3	16.3	2600
9/23/2016	12:10 PM	16.33	16.35	16.32	16.33	24500
9/23/2016	12:11 PM	16.28	16.33	16.28	16.33	6250
9/23/2016	12:12 PM	16.29	16.32	16.28	16.285	14100
9/23/2016	12:13 PM	16.29	16.315	16.29	16.29	31251
9/23/2016	12:14 PM	16.34	16.34	16.3	16.3	8799
9/23/2016	12:15 PM	16.34	16.34	16.31	16.34	2611
9/23/2016	12:16 PM	16.33	16.36	16.33	16.35	4300
9/23/2016	12:17 PM	16.34	16.35	16.33	16.33	8000
9/23/2016	12:18 PM	16.28	16.33	16.28	16.33	6396
9/23/2016	12:19 PM	16.31	16.31	16.27	16.27	2900
9/23/2016	12:20 PM	16.31	16.32	16.3	16.315	7300
9/23/2016	12:21 PM	16.3	16.31	16.3	16.31	4400
9/23/2016	12:22 PM	16.3	16.31	16.3	16.31	4100
9/23/2016	12:23 PM	16.33	16.33	16.31	16.31	4600
9/23/2016	12:24 PM	16.27	16.32	16.27	16.32	7600
9/23/2016	12:25 PM	16.29	16.3	16.26	16.28	4400
9/23/2016	12:26 PM	16.3	16.3	16.27	16.28	6500
9/23/2016	12:27 PM	16.28	16.29	16.27	16.29	1300
9/23/2016	12:28 PM	16.27	16.28	16.27	16.28	2799
9/23/2016	12:29 PM	16.28	16.29	16.27	16.27	2655
9/23/2016	12:30 PM	16.28	16.3	16.28	16.29	620
9/23/2016	12:31 PM	16.27	16.28	16.25	16.27	24200
9/23/2016	12:32 PM	16.24	16.27	16.23	16.27	16600
9/23/2016	12:33 PM	16.26	16.27	16.24	16.245	3100
9/23/2016	12:34 PM	16.26	16.27	16.25	16.26	2200
9/23/2016	12:35 PM	16.26	16.27	16.25	16.25	4324
9/23/2016	12:36 PM	16.27	16.27	16.27	16.27	1300
9/23/2016	12:37 PM	16.28	16.28	16.27	16.27	1500
9/23/2016	12:38 PM	16.29	16.3	16.28	16.28	35619
9/23/2016	12:39 PM	16.29	16.29	16.28	16.285	6007
9/23/2016	12:40 PM	16.28	16.29	16.28	16.29	1474
9/23/2016	12:41 PM	16.27	16.28	16.27	16.28	3200
9/23/2016	12:42 PM	16.27	16.28	16.26	16.27	4404
9/23/2016	12:43 PM	16.27	16.27	16.27	16.27	1900
9/23/2016	12:44 PM	16.27	16.28	16.26	16.26	5900
9/23/2016	12:45 PM	16.27	16.27	16.26	16.26	500
9/23/2016	12:46 PM	16.28	16.28	16.27	16.28	5332
9/23/2016	12:47 PM	16.27	16.275	16.27	16.275	2000
9/23/2016	12:48 PM	16.27	16.27	16.255	16.27	3100
9/23/2016	12:49 PM	16.28	16.28	16.27	16.27	14561
9/23/2016	12:50 PM	16.28	16.28	16.275	16.28	9842
9/23/2016	12:51 PM	16.27	16.28	16.27	16.28	10107
9/23/2016	12:52 PM	16.18	16.265	16.18	16.265	34990
9/23/2016	12:53 PM	16.19	16.2	16.18	16.18	18716
9/23/2016	12:54 PM	16.17	16.19	16.17	16.185	27102
9/23/2016	12:55 PM	16.17	16.17	16.165	16.17	7200
9/23/2016	12:56 PM	16.18	16.18	16.17	16.17	6955
9/23/2016	12:57 PM	16.16	16.18	16.16	16.18	17134
9/23/2016	12:58 PM	16.17	16.17	16.17	16.17	1200
9/23/2016	12:59 PM	16.16	16.17	16.16	16.17	22274
9/23/2016	1:00 PM	16.16	16.16	16.16	16.16	6086
9/23/2016	1:01 PM	16.15	16.15	16.13	16.15	20722
9/23/2016	1:02 PM	16.185	16.22	16.15	16.15	44856
9/23/2016	1:03 PM	16.14	16.18	16.14	16.18	11574
9/23/2016	1:04 PM	16.18	16.2	16.14	16.14	10393
9/23/2016	1:05 PM	16.19	16.19	16.16	16.175	1800
9/23/2016	1:06 PM	16.22	16.24	16.2	16.2	16870
9/23/2016	1:07 PM	16.27	16.27	16.22	16.22	14024
9/23/2016	1:08 PM	16.3	16.3	16.27	16.27	4500
9/23/2016	1:09 PM	16.34	16.34	16.29	16.3	16665
9/23/2016	1:10 PM	16.34	16.34	16.31	16.34	10376
9/23/2016	1:11 PM	16.35	16.35	16.29	16.33	13104
9/23/2016	1:12 PM	16.4	16.42	16.35	16.35	55122
9/23/2016	1:13 PM	16.39	16.42	16.37	16.4	15350
9/23/2016	1:14 PM	16.34	16.38	16.34	16.38	4500
9/23/2016	1:15 PM	16.35	16.38	16.35	16.35	7800
9/23/2016	1:16 PM	16.34	16.355	16.33	16.355	20800
9/23/2016	1:17 PM	16.34	16.35	16.34	16.34	3606
9/23/2016	1:18 PM	16.36	16.36	16.35	16.35	1500
9/23/2016	1:19 PM	16.36	16.365	16.36	16.365	1200
9/23/2016	1:20 PM	16.34	16.36	16.34	16.36	2383
9/23/2016	1:21 PM	16.3	16.34	16.3	16.34	6600
9/23/2016	1:22 PM	16.31	16.32	16.295	16.31	9000
9/23/2016	1:23 PM	16.34	16.34	16.31	16.31	5800
9/23/2016	1:24 PM	16.26	16.33	16.26	16.33	9202
9/23/2016	1:25 PM	16.32	16.32	16.27	16.27	4100
9/23/2016	1:26 PM	16.29	16.32	16.27	16.32	11450
9/23/2016	1:27 PM	16.25	16.28	16.25	16.28	5441
9/23/2016	1:28 PM	16.23	16.25	16.23	16.25	7100
9/23/2016	1:29 PM	16.23	16.23	16.22	16.23	2200
9/23/2016	1:30 PM	16.24	16.25	16.23	16.23	2700
9/23/2016	1:31 PM	16.25	16.26	16.23	16.23	3500
9/23/2016	1:32 PM	16.25	16.25	16.25	16.25	950
9/23/2016	1:33 PM	16.25	16.26	16.25	16.255	3300
9/23/2016	1:34 PM	16.26	16.26	16.25	16.25	1200
9/23/2016	1:35 PM	16.24	16.25	16.24	16.25	1700
9/23/2016	1:36 PM	16.28	16.3	16.26	16.26	5019
9/23/2016	1:37 PM	16.26	16.26	16.26	16.26	700
9/23/2016	1:38 PM	16.26	16.27	16.26	16.27	650
9/23/2016	1:39 PM	16.28	16.28	16.27	16.27	2800
9/23/2016	1:40 PM	16.3	16.31	16.29	16.3	7000
9/23/2016	1:41 PM	16.32	16.33	16.31	16.31	11200
9/23/2016	1:42 PM	16.33	16.35	16.32	16.32	4650
9/23/2016	1:43 PM	16.36	16.36	16.34	16.35	2900
9/23/2016	1:44 PM	16.34	16.38	16.34	16.36	4850
9/23/2016	1:45 PM	16.33	16.34	16.32	16.34	1100
9/23/2016	1:46 PM	16.37	16.38	16.33	16.33	9000
9/23/2016	1:47 PM	16.35	16.37	16.35	16.37	3100
9/23/2016	1:48 PM	16.42	16.43	16.37	16.37	30176
9/23/2016	1:49 PM	16.43	16.43	16.42	16.42	10300
9/23/2016	1:50 PM	16.46	16.46	16.42	16.43	43709
9/23/2016	1:51 PM	16.55	16.55	16.46	16.46	78699
9/23/2016	1:52 PM	16.57	16.61	16.55	16.57	41789
9/23/2016	1:53 PM	16.56	16.6	16.53	16.57	24963
9/23/2016	1:54 PM	16.54	16.55	16.54	16.55	5000
9/23/2016	1:55 PM	16.54	16.56	16.52	16.54	4393
9/23/2016	1:56 PM	16.54	16.59	16.54	16.55	13318
9/23/2016	1:57 PM	16.52	16.54	16.51	16.53	5800
9/23/2016	1:58 PM	16.52	16.55	16.52	16.52	8298
9/23/2016	1:59 PM	16.55	16.56	16.53	16.54	10501
9/23/2016	2:00 PM	16.59	16.63	16.55	16.55	45446
9/23/2016	2:01 PM	16.57	16.62	16.57	16.62	7472
9/23/2016	2:02 PM	16.6	16.6	16.57	16.58	5728
9/23/2016	2:03 PM	16.57	16.61	16.57	16.61	4080
9/23/2016	2:04 PM	16.53	16.56	16.51	16.55	13117
9/23/2016	2:05 PM	16.52	16.53	16.51	16.53	8960
9/23/2016	2:06 PM	16.47	16.54	16.45	16.54	16594
9/23/2016	2:07 PM	16.45	16.47	16.43	16.47	6328
9/23/2016	2:08 PM	16.45	16.46	16.44	16.445	2758
9/23/2016	2:09 PM	16.41	16.44	16.39	16.44	11388
9/23/2016	2:10 PM	16.45	16.45	16.43	16.43	14494
9/23/2016	2:11 PM	16.48	16.51	16.46	16.46	8950
9/23/2016	2:12 PM	16.52	16.52	16.47	16.47	11099
9/23/2016	2:13 PM	16.47	16.515	16.46	16.515	9800
9/23/2016	2:14 PM	16.47	16.49	16.45	16.48	3500
9/23/2016	2:15 PM	16.46	16.47	16.44	16.47	10850
9/23/2016	2:16 PM	16.47	16.53	16.46	16.48	15750
9/23/2016	2:17 PM	16.46	16.47	16.44	16.47	7107
9/23/2016	2:18 PM	16.48	16.51	16.45	16.45	4709
9/23/2016	2:19 PM	16.49	16.51	16.47	16.48	4597
9/23/2016	2:20 PM	16.46	16.51	16.46	16.47	8824
9/23/2016	2:21 PM	16.54	16.54	16.48	16.48	10150
9/23/2016	2:22 PM	16.55	16.55	16.52	16.55	4100
9/23/2016	2:23 PM	16.55	16.58	16.55	16.55	16386
9/23/2016	2:24 PM	16.56	16.57	16.55	16.56	17200
9/23/2016	2:25 PM	16.55	16.58	16.55	16.55	2600
9/23/2016	2:26 PM	16.55	16.58	16.54	16.56	6200
9/23/2016	2:27 PM	16.53	16.57	16.53	16.55	5900
9/23/2016	2:28 PM	16.46	16.55	16.46	16.55	15990
9/23/2016	2:29 PM	16.45	16.45	16.43	16.45	8450
9/23/2016	2:30 PM	16.43	16.45	16.43	16.45	8851
9/23/2016	2:31 PM	16.44	16.45	16.44	16.44	2000
9/23/2016	2:32 PM	16.45	16.45	16.43	16.44	7800
9/23/2016	2:33 PM	16.43	16.44	16.43	16.44	5900
9/23/2016	2:34 PM	16.28	16.42	16.27	16.42	40430
9/23/2016	2:35 PM	16.28	16.29	16.27	16.28	11736
9/23/2016	2:36 PM	16.32	16.325	16.28	16.29	18159
9/23/2016	2:37 PM	16.33	16.35	16.33	16.33	3488
9/23/2016	2:38 PM	16.36	16.41	16.33	16.33	12806
9/23/2016	2:39 PM	16.37	16.37	16.35	16.36	6200
9/23/2016	2:40 PM	16.43	16.43	16.365	16.37	8415
9/23/2016	2:41 PM	16.45	16.46	16.42	16.44	6100
9/23/2016	2:42 PM	16.39	16.44	16.38	16.44	16100
9/23/2016	2:43 PM	16.38	16.4	16.38	16.39	8200
9/23/2016	2:44 PM	16.42	16.43	16.38	16.38	7000
9/23/2016	2:45 PM	16.36	16.42	16.36	16.41	8399
9/23/2016	2:46 PM	16.34	16.38	16.33	16.36	7000
9/23/2016	2:47 PM	16.32	16.35	16.31	16.34	7980
9/23/2016	2:48 PM	16.35	16.35	16.32	16.32	2600
9/23/2016	2:49 PM	16.36	16.4	16.345	16.36	13500
9/23/2016	2:50 PM	16.35	16.35	16.33	16.35	5800
9/23/2016	2:51 PM	16.34	16.36	16.34	16.35	7100
9/23/2016	2:52 PM	16.34	16.35	16.34	16.35	3500
9/23/2016	2:53 PM	16.32	16.34	16.32	16.34	8150
9/23/2016	2:54 PM	16.32	16.32	16.31	16.32	4300
9/23/2016	2:55 PM	16.32	16.34	16.32	16.33	7992
9/23/2016	2:56 PM	16.32	16.33	16.32	16.33	9043
9/23/2016	2:57 PM	16.33	16.35	16.33	16.33	2997
9/23/2016	2:58 PM	16.33	16.34	16.33	16.34	4514
9/23/2016	2:59 PM	16.34	16.34	16.33	16.34	8100
9/23/2016	3:00 PM	16.34	16.34	16.31	16.34	11950
9/23/2016	3:01 PM	16.33	16.34	16.32	16.33	7029
9/23/2016	3:02 PM	16.33	16.33	16.31	16.33	5606
9/23/2016	3:03 PM	16.345	16.345	16.32	16.32	2000
9/23/2016	3:04 PM	16.35	16.35	16.34	16.34	13300
9/23/2016	3:05 PM	16.34	16.36	16.34	16.35	6700
9/23/2016	3:06 PM	16.33	16.36	16.33	16.36	12627
9/23/2016	3:07 PM	16.34	16.34	16.33	16.33	2033
9/23/2016	3:08 PM	16.26	16.33	16.25	16.33	19447
9/23/2016	3:09 PM	16.26	16.27	16.24	16.25	13727
9/23/2016	3:10 PM	16.32	16.32	16.27	16.27	2700
9/23/2016	3:11 PM	16.34	16.34	16.31	16.31	4800
9/23/2016	3:12 PM	16.33	16.33	16.32	16.33	9100
9/23/2016	3:13 PM	16.35	16.38	16.32	16.33	14922
9/23/2016	3:14 PM	16.34	16.38	16.34	16.35	9450
9/23/2016	3:15 PM	16.33	16.35	16.33	16.34	9247
9/23/2016	3:16 PM	16.34	16.34	16.32	16.32	9317
9/23/2016	3:17 PM	16.365	16.375	16.35	16.35	6900
9/23/2016	3:18 PM	16.35	16.36	16.35	16.36	15617
9/23/2016	3:19 PM	16.37	16.37	16.36	16.36	1000
9/23/2016	3:20 PM	16.35	16.41	16.35	16.38	18437
9/23/2016	3:21 PM	16.38	16.4	16.36	16.36	10800
9/23/2016	3:22 PM	16.37	16.41	16.37	16.39	18550
9/23/2016	3:23 PM	16.38	16.39	16.37	16.39	8025
9/23/2016	3:24 PM	16.35	16.4	16.35	16.4	13750
9/23/2016	3:25 PM	16.32	16.365	16.32	16.36	6900
9/23/2016	3:26 PM	16.28	16.32	16.28	16.315	11700
9/23/2016	3:27 PM	16.25	16.28	16.24	16.28	13995
9/23/2016	3:28 PM	16.26	16.29	16.26	16.26	10280
9/23/2016	3:29 PM	16.24	16.25	16.24	16.25	6085
9/23/2016	3:30 PM	16.18	16.24	16.18	16.24	45007
9/23/2016	3:31 PM	16.17	16.18	16.155	16.18	32075
9/23/2016	3:32 PM	16.1	16.17	16.08	16.17	70497
9/23/2016	3:33 PM	16.14	16.14	16.09	16.09	13099
9/23/2016	3:34 PM	16.16	16.17	16.14	16.14	8325
9/23/2016	3:35 PM	16.14	16.16	16.13	16.16	18575
9/23/2016	3:36 PM	16.17	16.18	16.139	16.139	13733
9/23/2016	3:37 PM	16.17	16.185	16.14	16.16	27741
9/23/2016	3:38 PM	16.249	16.27	16.18	16.18	40544
9/23/2016	3:39 PM	16.24	16.26	16.22	16.24	11718
9/23/2016	3:40 PM	16.25	16.25	16.22	16.24	12918
9/23/2016	3:41 PM	16.26	16.295	16.25	16.26	23118
9/23/2016	3:42 PM	16.25	16.27	16.25	16.25	7702
9/23/2016	3:43 PM	16.3	16.31	16.24	16.25	19051
9/23/2016	3:44 PM	16.28	16.3	16.27	16.3	12860
9/23/2016	3:45 PM	16.34	16.34	16.29	16.29	35532
9/23/2016	3:46 PM	16.36	16.36	16.33	16.35	18264
9/23/2016	3:47 PM	16.36	16.37	16.35	16.35	18127
9/23/2016	3:48 PM	16.44	16.44	16.38	16.38	46321
9/23/2016	3:49 PM	16.42	16.44	16.38	16.43	10355
9/23/2016	3:50 PM	16.44	16.45	16.42	16.42	12785
9/23/2016	3:51 PM	16.48	16.48	16.45	16.45	13723
9/23/2016	3:52 PM	16.46	16.49	16.46	16.48	11063
9/23/2016	3:53 PM	16.37	16.46	16.36	16.46	37917
9/23/2016	3:54 PM	16.36	16.41	16.34	16.38	23707
9/23/2016	3:55 PM	16.39	16.39	16.35	16.36	12666
9/23/2016	3:56 PM	16.44	16.44	16.39	16.4	15885
9/23/2016	3:57 PM	16.47	16.47	16.43	16.44	10799
9/23/2016	3:58 PM	16.47	16.47	16.44	16.46	15962
9/23/2016	3:59 PM	16.46	16.48	16.46	16.47	20016
9/23/2016	4:00 PM	16.49	16.49	16.46	16.46	51380
9/26/2016	9:31 AM	17.64	17.76	17.61	17.74	105514
9/26/2016	9:32 AM	17.87	17.87	17.62	17.63	59353
9/26/2016	9:33 AM	17.991	18	17.87	17.87	68853
9/26/2016	9:34 AM	17.89	18.06	17.89	17.99	105266
9/26/2016	9:35 AM	17.91	17.95	17.86	17.89	89373
9/26/2016	9:36 AM	17.94	17.951	17.9	17.91	58271
9/26/2016	9:37 AM	18.1	18.11	17.95	17.95	76492
9/26/2016	9:38 AM	18.07	18.11	18.03	18.09	63293
9/26/2016	9:39 AM	18.21	18.22	18.06	18.08	116886
9/26/2016	9:40 AM	18.31	18.31	18.2	18.21	96966
9/26/2016	9:41 AM	18.38	18.42	18.28	18.31	79177
9/26/2016	9:42 AM	18.4	18.42	18.35	18.38	74900
9/26/2016	9:43 AM	18.46	18.49	18.38	18.4	131662
9/26/2016	9:44 AM	18.48	18.48	18.44	18.46	28973
9/26/2016	9:45 AM	18.56	18.57	18.48	18.485	65656
9/26/2016	9:46 AM	18.59	18.66	18.57	18.57	82268
9/26/2016	9:47 AM	18.5	18.6	18.44	18.59	92386
9/26/2016	9:48 AM	18.48	18.51	18.45	18.5	38658
9/26/2016	9:49 AM	18.44	18.49	18.4	18.48	79541
9/26/2016	9:50 AM	18.42	18.47	18.4	18.45	41836
9/26/2016	9:51 AM	18.29	18.46	18.27	18.42	66234
9/26/2016	9:52 AM	18.28	18.31	18.27	18.3	13207
9/26/2016	9:53 AM	18.189	18.28	18.17	18.28	57639
9/26/2016	9:54 AM	18.24	18.28	18.2	18.2	42620
9/26/2016	9:55 AM	18.27	18.285	18.21	18.24	22652
9/26/2016	9:56 AM	18.23	18.29	18.22	18.29	20467
9/26/2016	9:57 AM	18.27	18.27	18.2	18.23	27250
9/26/2016	9:58 AM	18.33	18.33	18.24	18.27	14240
9/26/2016	9:59 AM	18.345	18.35	18.31	18.33	32647
9/26/2016	10:00 AM	18.34	18.37	18.31	18.35	18900
9/26/2016	10:01 AM	18.31	18.36	18.23	18.35	31566
9/26/2016	10:02 AM	18.39	18.42	18.34	18.34	33660
9/26/2016	10:03 AM	18.32	18.39	18.32	18.35	54236
9/26/2016	10:04 AM	18.24	18.33	18.23	18.33	31808
9/26/2016	10:05 AM	18.24	18.27	18.22	18.25	20653
9/26/2016	10:06 AM	18.171	18.24	18.17	18.24	44927
9/26/2016	10:07 AM	18.142	18.17	18.11	18.17	23252
9/26/2016	10:08 AM	18.09	18.15	18.08	18.15	32874
9/26/2016	10:09 AM	18.14	18.15	18.073	18.08	21425
9/26/2016	10:10 AM	18.14	18.16	18.13	18.14	15200
9/26/2016	10:11 AM	18.12	18.17	18.105	18.135	28449
9/26/2016	10:12 AM	18.14	18.14	18.09	18.12	19468
9/26/2016	10:13 AM	17.92	18.12	17.91	18.12	71394
9/26/2016	10:14 AM	17.79	17.96	17.71	17.92	98294
9/26/2016	10:15 AM	17.74	17.8	17.7	17.78	55952
9/26/2016	10:16 AM	17.81	17.81	17.73	17.73	58038
9/26/2016	10:17 AM	17.84	17.86	17.81	17.81	19012
9/26/2016	10:18 AM	17.86	17.87	17.82	17.84	21101
9/26/2016	10:19 AM	17.86	17.87	17.81	17.87	37924
9/26/2016	10:20 AM	17.85	17.87	17.82	17.85	13000
9/26/2016	10:21 AM	17.83	17.87	17.82	17.83	15073
9/26/2016	10:22 AM	17.89	17.89	17.84	17.84	14570
9/26/2016	10:23 AM	17.94	17.95	17.89	17.89	51212
9/26/2016	10:24 AM	17.93	17.94	17.9	17.94	14290
9/26/2016	10:25 AM	17.95	17.98	17.94	17.94	22060
9/26/2016	10:26 AM	17.99	18.025	17.96	17.96	27876
9/26/2016	10:27 AM	17.98	17.99	17.93	17.99	14850
9/26/2016	10:28 AM	17.93	17.99	17.92	17.96	12400
9/26/2016	10:29 AM	17.99	18.01	17.94	17.94	18600
9/26/2016	10:30 AM	18.03	18.04	17.99	17.99	5100
9/26/2016	10:31 AM	17.97	18.03	17.97	18.01	10437
9/26/2016	10:32 AM	17.91	17.99	17.9	17.98	10856
9/26/2016	10:33 AM	17.89	17.97	17.89	17.9	14073
9/26/2016	10:34 AM	17.89	17.92	17.88	17.89	15756
9/26/2016	10:35 AM	17.83	17.9	17.81	17.9	13175
9/26/2016	10:36 AM	17.81	17.82	17.8	17.82	29212
9/26/2016	10:37 AM	17.585	17.8	17.585	17.8	90733
9/26/2016	10:38 AM	17.64	17.66	17.51	17.58	43442
9/26/2016	10:39 AM	17.77	17.77	17.64	17.64	34974
9/26/2016	10:40 AM	17.77	17.77	17.7	17.76	20751
9/26/2016	10:41 AM	17.82	17.83	17.78	17.78	19345
9/26/2016	10:42 AM	17.8	17.84	17.8	17.82	9700
9/26/2016	10:43 AM	17.75	17.8	17.7	17.8	16046
9/26/2016	10:44 AM	17.76	17.77	17.71	17.75	11400
9/26/2016	10:45 AM	17.79	17.83	17.78	17.79	3700
9/26/2016	10:46 AM	17.78	17.8	17.72	17.75	19101
9/26/2016	10:47 AM	17.85	17.85	17.79	17.79	12952
9/26/2016	10:48 AM	17.82	17.92	17.82	17.87	28952
9/26/2016	10:49 AM	17.81	17.86	17.81	17.81	6897
9/26/2016	10:50 AM	17.81	17.83	17.78	17.8	5320
9/26/2016	10:51 AM	17.76	17.81	17.71	17.8	22531
9/26/2016	10:52 AM	17.83	17.835	17.74	17.77	14618
9/26/2016	10:53 AM	17.84	17.84	17.79	17.82	11500
9/26/2016	10:54 AM	17.85	17.89	17.83	17.845	17722
9/26/2016	10:55 AM	17.81	17.875	17.81	17.85	8600
9/26/2016	10:56 AM	17.75	17.83	17.74	17.82	13175
9/26/2016	10:57 AM	17.82	17.85	17.71	17.74	19016
9/26/2016	10:58 AM	17.84	17.84	17.79	17.82	8996
9/26/2016	10:59 AM	17.83	17.875	17.805	17.84	10750
9/26/2016	11:00 AM	17.84	17.85	17.82	17.83	5900
9/26/2016	11:01 AM	17.8	17.83	17.79	17.83	5125
9/26/2016	11:02 AM	17.85	17.85	17.78	17.8	5500
9/26/2016	11:03 AM	17.88	17.895	17.83	17.84	10641
9/26/2016	11:04 AM	18.05	18.05	17.89	17.89	37570
9/26/2016	11:05 AM	18	18.07	18	18.05	22442
9/26/2016	11:06 AM	17.97	18.02	17.97	18.01	13029
9/26/2016	11:07 AM	17.96	17.97	17.9	17.97	11316
9/26/2016	11:08 AM	17.95	18	17.94	17.98	12900
9/26/2016	11:09 AM	17.98	17.98	17.92	17.95	20193
9/26/2016	11:10 AM	18.01	18.04	17.95	17.97	17150
9/26/2016	11:11 AM	17.98	18.01	17.97	18.01	26320
9/26/2016	11:12 AM	18	18	17.99	17.99	9960
9/26/2016	11:13 AM	17.97	18	17.97	18	8500
9/26/2016	11:14 AM	18.05	18.05	17.97	17.97	27660
9/26/2016	11:15 AM	18.18	18.18	18.04	18.05	18835
9/26/2016	11:16 AM	18.1	18.18	18.07	18.17	20766
9/26/2016	11:17 AM	18	18.1	17.995	18.1	16921
9/26/2016	11:18 AM	18.04	18.09	18.01	18.01	7800
9/26/2016	11:19 AM	18.01	18.06	18.01	18.04	6834
9/26/2016	11:20 AM	18.02	18.03	18	18	3436
9/26/2016	11:21 AM	18.01	18.02	17.99	18.02	6000
9/26/2016	11:22 AM	17.9	18.01	17.9	18.01	19011
9/26/2016	11:23 AM	18	18	17.89	17.89	7700
9/26/2016	11:24 AM	18.03	18.06	17.99	17.99	10786
9/26/2016	11:25 AM	18.11	18.14	18.04	18.04	22708
9/26/2016	11:26 AM	18.21	18.21	18.11	18.12	26848
9/26/2016	11:27 AM	18.17	18.21	18.16	18.21	10463
9/26/2016	11:28 AM	18.13	18.16	18.11	18.16	15052
9/26/2016	11:29 AM	18.17	18.17	18.11	18.12	27158
9/26/2016	11:30 AM	18.21	18.25	18.15	18.17	25805
9/26/2016	11:31 AM	18.3	18.31	18.21	18.21	27500
9/26/2016	11:32 AM	18.33	18.35	18.31	18.31	27918
9/26/2016	11:33 AM	18.29	18.32	18.24	18.32	13950
9/26/2016	11:34 AM	18.43	18.5	18.3	18.3	57112
9/26/2016	11:35 AM	18.38	18.43	18.38	18.43	16995
9/26/2016	11:36 AM	18.32	18.38	18.29	18.38	33035
9/26/2016	11:37 AM	18.32	18.36	18.32	18.32	4700
9/26/2016	11:38 AM	18.28	18.34	18.275	18.32	11080
9/26/2016	11:39 AM	18.22	18.29	18.21	18.28	18750
9/26/2016	11:40 AM	18.21	18.22	18.2	18.21	8942
9/26/2016	11:41 AM	18.2	18.2	18.12	18.2	12350
9/26/2016	11:42 AM	18.23	18.26	18.2	18.2	7672
9/26/2016	11:43 AM	18.2	18.22	18.18	18.22	43300
9/26/2016	11:44 AM	18.23	18.25	18.18	18.19	20622
9/26/2016	11:45 AM	18.25	18.25	18.19	18.225	8903
9/26/2016	11:46 AM	18.25	18.26	18.2	18.245	14602
9/26/2016	11:47 AM	18.2	18.25	18.16	18.25	22893
9/26/2016	11:48 AM	18.19	18.25	18.18	18.21	10888
9/26/2016	11:49 AM	18.2	18.22	18.19	18.19	6100
9/26/2016	11:50 AM	18.24	18.25	18.2	18.2	6311
9/26/2016	11:51 AM	18.2	18.25	18.2	18.23	21703
9/26/2016	11:52 AM	18.245	18.26	18.19	18.19	25188
9/26/2016	11:53 AM	18.29	18.33	18.25	18.25	67364
9/26/2016	11:54 AM	18.28	18.3	18.265	18.28	9700
9/26/2016	11:55 AM	18.26	18.28	18.26	18.27	8000
9/26/2016	11:56 AM	18.19	18.25	18.18	18.25	23843
9/26/2016	11:57 AM	18.22	18.24	18.2	18.2	8400
9/26/2016	11:58 AM	18.26	18.27	18.22	18.22	11704
9/26/2016	11:59 AM	18.18	18.26	18.17	18.26	20268
9/26/2016	12:00 PM	18.2	18.23	18.17	18.185	8900
9/26/2016	12:01 PM	18.18	18.22	18.17	18.19	7600
9/26/2016	12:02 PM	18.16	18.18	18.16	18.18	12000
9/26/2016	12:03 PM	18.175	18.18	18.14	18.16	16948
9/26/2016	12:04 PM	18.19	18.22	18.17	18.18	7520
9/26/2016	12:05 PM	18.2	18.22	18.185	18.19	8600
9/26/2016	12:06 PM	18.2	18.24	18.19	18.2	23780
9/26/2016	12:07 PM	18.17	18.2	18.15	18.2	10989
9/26/2016	12:08 PM	18.17	18.18	18.15	18.16	3518
9/26/2016	12:09 PM	18.19	18.19	18.17	18.18	2400
9/26/2016	12:10 PM	18.2	18.2	18.17	18.19	7600
9/26/2016	12:11 PM	18.2	18.24	18.19	18.2	25089
9/26/2016	12:12 PM	18.21	18.22	18.19	18.19	8700
9/26/2016	12:13 PM	18.18	18.2	18.17	18.2	5300
9/26/2016	12:14 PM	18.15	18.17	18.15	18.17	10446
9/26/2016	12:15 PM	18.07	18.14	18.05	18.14	14518
9/26/2016	12:16 PM	18.04	18.07	18.03	18.07	11951
9/26/2016	12:17 PM	18.01	18.04	18	18.03	7310
9/26/2016	12:18 PM	17.99	18	17.98	18	3900
9/26/2016	12:19 PM	18.05	18.05	17.99	17.99	5700
9/26/2016	12:20 PM	18.065	18.07	18.04	18.06	18873
9/26/2016	12:21 PM	18.08	18.09	18.035	18.06	20541
9/26/2016	12:22 PM	18.03	18.08	18.03	18.08	6400
9/26/2016	12:23 PM	18.03	18.04	18.01	18.03	4600
9/26/2016	12:24 PM	18.01	18.06	18.01	18.03	6099
9/26/2016	12:25 PM	17.96	18	17.94	18	6450
9/26/2016	12:26 PM	17.98	17.98	17.95	17.96	7061
9/26/2016	12:27 PM	18.03	18.03	17.99	17.99	8622
9/26/2016	12:28 PM	18.04	18.05	18.03	18.05	3599
9/26/2016	12:29 PM	18	18.04	18	18.03	5317
9/26/2016	12:30 PM	18	18	17.98	18	5050
9/26/2016	12:31 PM	17.99	18	17.97	18	7500
9/26/2016	12:32 PM	18.01	18.02	17.97	17.99	6000
9/26/2016	12:33 PM	18	18.04	17.99	18.02	7257
9/26/2016	12:34 PM	17.9	18	17.9	17.99	17900
9/26/2016	12:35 PM	17.91	17.92	17.89	17.9	11985
9/26/2016	12:36 PM	17.87	17.9	17.855	17.9	11753
9/26/2016	12:37 PM	17.89	17.9	17.86	17.86	9700
9/26/2016	12:38 PM	17.9	17.94	17.87	17.88	9530
9/26/2016	12:39 PM	17.94	17.97	17.9	17.9	11733
9/26/2016	12:40 PM	17.96	17.97	17.93	17.94	11721
9/26/2016	12:41 PM	18.04	18.04	17.96	17.96	23709
9/26/2016	12:42 PM	18.03	18.06	18.03	18.05	9900
9/26/2016	12:43 PM	17.99	18.04	17.97	18.04	7896
9/26/2016	12:44 PM	17.98	17.99	17.96	17.99	7799
9/26/2016	12:45 PM	17.93	17.98	17.93	17.98	10192
9/26/2016	12:46 PM	17.87	17.94	17.86	17.94	12702
9/26/2016	12:47 PM	17.88	17.88	17.84	17.86	25033
9/26/2016	12:48 PM	17.88	17.93	17.87	17.88	17759
9/26/2016	12:49 PM	17.86	17.87	17.85	17.855	10282
9/26/2016	12:50 PM	17.88	17.92	17.85	17.86	8791
9/26/2016	12:51 PM	17.85	17.9	17.85	17.88	9885
9/26/2016	12:52 PM	17.81	17.86	17.8	17.85	15976
9/26/2016	12:53 PM	17.829	17.84	17.785	17.81	32142
9/26/2016	12:54 PM	17.84	17.85	17.78	17.83	24615
9/26/2016	12:55 PM	17.82	17.84	17.81	17.83	4700
9/26/2016	12:56 PM	17.85	17.87	17.8	17.82	7861
9/26/2016	12:57 PM	17.82	17.83	17.74	17.83	25322
9/26/2016	12:58 PM	17.82	17.82	17.78	17.82	13900
9/26/2016	12:59 PM	17.88	17.88	17.82	17.82	19636
9/26/2016	1:00 PM	17.88	17.88	17.83	17.87	25900
9/26/2016	1:01 PM	17.9	17.9	17.87	17.89	4000
9/26/2016	1:02 PM	17.91	17.92	17.89	17.91	9973
9/26/2016	1:03 PM	17.88	17.93	17.88	17.91	13393
9/26/2016	1:04 PM	17.865	17.9	17.865	17.88	4900
9/26/2016	1:05 PM	17.88	17.89	17.87	17.87	3200
9/26/2016	1:06 PM	17.91	17.92	17.86	17.87	6540
9/26/2016	1:07 PM	17.96	17.97	17.9	17.92	7200
9/26/2016	1:08 PM	18.02	18.03	17.94	17.95	49557
9/26/2016	1:09 PM	18.05	18.1	17.99	18.02	29737
9/26/2016	1:10 PM	18.09	18.09	18.05	18.05	12100
9/26/2016	1:11 PM	18.18	18.18	18.08	18.09	42371
9/26/2016	1:12 PM	18.17	18.18	18.135	18.18	6800
9/26/2016	1:13 PM	18.16	18.17	18.13	18.17	13450
9/26/2016	1:14 PM	18.16	18.16	18.145	18.15	17700
9/26/2016	1:15 PM	18.14	18.19	18.13	18.15	69099
9/26/2016	1:16 PM	18.129	18.15	18.129	18.145	5050
9/26/2016	1:17 PM	18.09	18.14	18.09	18.13	16345
9/26/2016	1:18 PM	18.12	18.12	18.08	18.08	8225
9/26/2016	1:19 PM	18.13	18.13	18.12	18.12	8750
9/26/2016	1:20 PM	18.12	18.13	18.12	18.12	4200
9/26/2016	1:21 PM	18.11	18.14	18.11	18.13	9200
9/26/2016	1:22 PM	18.13	18.13	18.1	18.11	8698
9/26/2016	1:23 PM	18.08	18.13	18.07	18.13	6900
9/26/2016	1:24 PM	18.13	18.13	18.09	18.09	10900
9/26/2016	1:25 PM	18.14	18.16	18.135	18.135	41255
9/26/2016	1:26 PM	18.25	18.26	18.16	18.16	44718
9/26/2016	1:27 PM	18.31	18.32	18.24	18.24	26401
9/26/2016	1:28 PM	18.27	18.32	18.25	18.31	9500
9/26/2016	1:29 PM	18.36	18.37	18.27	18.27	15430
9/26/2016	1:30 PM	18.34	18.39	18.34	18.37	21880
9/26/2016	1:31 PM	18.36	18.38	18.35	18.35	13845
9/26/2016	1:32 PM	18.37	18.37	18.34	18.37	8393
9/26/2016	1:33 PM	18.36	18.38	18.36	18.37	4619
9/26/2016	1:34 PM	18.3	18.36	18.29	18.36	21282
9/26/2016	1:35 PM	18.27	18.3	18.24	18.3	8840
9/26/2016	1:36 PM	18.34	18.34	18.27	18.27	13141
9/26/2016	1:37 PM	18.4	18.45	18.35	18.35	41651
9/26/2016	1:38 PM	18.39	18.43	18.382	18.4	13350
9/26/2016	1:39 PM	18.41	18.43	18.39	18.395	6950
9/26/2016	1:40 PM	18.43	18.43	18.41	18.41	9436
9/26/2016	1:41 PM	18.37	18.43	18.35	18.43	6482
9/26/2016	1:42 PM	18.37	18.41	18.37	18.38	13700
9/26/2016	1:43 PM	18.44	18.44	18.37	18.37	10745
9/26/2016	1:44 PM	18.49	18.49	18.445	18.45	10800
9/26/2016	1:45 PM	18.49	18.49	18.461	18.48	14403
9/26/2016	1:46 PM	18.49	18.53	18.47	18.49	34610
9/26/2016	1:47 PM	18.38	18.48	18.38	18.48	32749
9/26/2016	1:48 PM	18.36	18.4	18.36	18.37	5250
9/26/2016	1:49 PM	18.33	18.38	18.32	18.37	6060
9/26/2016	1:50 PM	18.35	18.37	18.34	18.34	4467
9/26/2016	1:51 PM	18.28	18.37	18.28	18.35	5656
9/26/2016	1:52 PM	18.27	18.29	18.26	18.28	6100
9/26/2016	1:53 PM	18.27	18.28	18.26	18.27	4900
9/26/2016	1:54 PM	18.21	18.26	18.2	18.26	38635
9/26/2016	1:55 PM	18.23	18.23	18.22	18.22	6500
9/26/2016	1:56 PM	18.25	18.26	18.23	18.23	13900
9/26/2016	1:57 PM	18.25	18.26	18.24	18.25	12100
9/26/2016	1:58 PM	18.33	18.33	18.25	18.25	15610
9/26/2016	1:59 PM	18.3	18.32	18.28	18.32	8800
9/26/2016	2:00 PM	18.3	18.32	18.29	18.3	4650
9/26/2016	2:01 PM	18.29	18.34	18.27	18.31	9600
9/26/2016	2:02 PM	18.23	18.28	18.21	18.28	7127
9/26/2016	2:03 PM	18.24	18.26	18.24	18.24	3800
9/26/2016	2:04 PM	18.23	18.23	18.2	18.23	5097
9/26/2016	2:05 PM	18.25	18.25	18.22	18.22	7100
9/26/2016	2:06 PM	18.28	18.29	18.24	18.25	2750
9/26/2016	2:07 PM	18.3	18.3	18.29	18.29	3000
9/26/2016	2:08 PM	18.26	18.29	18.25	18.29	5293
9/26/2016	2:09 PM	18.22	18.27	18.22	18.27	4500
9/26/2016	2:10 PM	18.26	18.275	18.22	18.22	9164
9/26/2016	2:11 PM	18.27	18.27	18.26	18.26	6700
9/26/2016	2:12 PM	18.32	18.33	18.28	18.28	17607
9/26/2016	2:13 PM	18.26	18.3	18.26	18.3	6400
9/26/2016	2:14 PM	18.31	18.32	18.26	18.26	12300
9/26/2016	2:15 PM	18.33	18.33	18.3	18.32	7450
9/26/2016	2:16 PM	18.32	18.34	18.3	18.33	9721
9/26/2016	2:17 PM	18.28	18.31	18.28	18.31	3600
9/26/2016	2:18 PM	18.305	18.32	18.29	18.29	4678
9/26/2016	2:19 PM	18.26	18.34	18.26	18.31	10990
9/26/2016	2:20 PM	18.23	18.26	18.2	18.26	17450
9/26/2016	2:21 PM	18.26	18.32	18.24	18.24	13445
9/26/2016	2:22 PM	18.28	18.29	18.26	18.27	5000
9/26/2016	2:23 PM	18.26	18.29	18.26	18.28	3900
9/26/2016	2:24 PM	18.22	18.27	18.21	18.26	10322
9/26/2016	2:25 PM	18.22	18.24	18.22	18.22	9100
9/26/2016	2:26 PM	18.22	18.22	18.18	18.22	33453
9/26/2016	2:27 PM	18.27	18.27	18.21	18.22	4050
9/26/2016	2:28 PM	18.26	18.29	18.26	18.27	5780
9/26/2016	2:29 PM	18.29	18.3	18.26	18.26	8200
9/26/2016	2:30 PM	18.23	18.29	18.225	18.29	28100
9/26/2016	2:31 PM	18.21	18.25	18.19	18.24	22421
9/26/2016	2:32 PM	18.19	18.21	18.18	18.2	14400
9/26/2016	2:33 PM	18.18	18.19	18.18	18.19	2800
9/26/2016	2:34 PM	18.21	18.23	18.19	18.19	6627
9/26/2016	2:35 PM	18.26	18.26	18.21	18.22	6250
9/26/2016	2:36 PM	18.27	18.29	18.26	18.27	8133
9/26/2016	2:37 PM	18.34	18.34	18.27	18.27	25300
9/26/2016	2:38 PM	18.35	18.35	18.29	18.33	25984
9/26/2016	2:39 PM	18.37	18.37	18.34	18.35	10000
9/26/2016	2:40 PM	18.35	18.38	18.33	18.38	42141
9/26/2016	2:41 PM	18.33	18.34	18.33	18.34	5246
9/26/2016	2:42 PM	18.36	18.365	18.33	18.33	4900
9/26/2016	2:43 PM	18.3	18.35	18.29	18.35	10218
9/26/2016	2:44 PM	18.33	18.33	18.31	18.31	9400
9/26/2016	2:45 PM	18.32	18.34	18.31	18.32	7346
9/26/2016	2:46 PM	18.26	18.34	18.26	18.32	29655
9/26/2016	2:47 PM	18.24	18.28	18.24	18.27	15520
9/26/2016	2:48 PM	18.23	18.25	18.18	18.24	18330
9/26/2016	2:49 PM	18.26	18.27	18.22	18.22	7537
9/26/2016	2:50 PM	18.23	18.26	18.23	18.26	3850
9/26/2016	2:51 PM	18.23	18.25	18.23	18.23	4150
9/26/2016	2:52 PM	18.24	18.25	18.23	18.24	1900
9/26/2016	2:53 PM	18.28	18.29	18.23	18.23	9903
9/26/2016	2:54 PM	18.25	18.27	18.24	18.27	5800
9/26/2016	2:55 PM	18.26	18.26	18.24	18.25	1120
9/26/2016	2:56 PM	18.22	18.26	18.21	18.26	5700
9/26/2016	2:57 PM	18.21	18.23	18.21	18.22	2999
9/26/2016	2:58 PM	18.25	18.25	18.21	18.21	4287
9/26/2016	2:59 PM	18.27	18.27	18.25	18.25	2810
9/26/2016	3:00 PM	18.27	18.3	18.27	18.29	7069
9/26/2016	3:01 PM	18.25	18.29	18.235	18.28	4780
9/26/2016	3:02 PM	18.24	18.26	18.23	18.25	8265
9/26/2016	3:03 PM	18.27	18.27	18.24	18.24	4450
9/26/2016	3:04 PM	18.28	18.3	18.26	18.27	16530
9/26/2016	3:05 PM	18.3	18.34	18.28	18.28	19159
9/26/2016	3:06 PM	18.25	18.315	18.25	18.3	9225
9/26/2016	3:07 PM	18.13	18.25	18.13	18.25	21893
9/26/2016	3:08 PM	18.06	18.14	18.04	18.14	32559
9/26/2016	3:09 PM	18.05	18.07	18.05	18.07	10500
9/26/2016	3:10 PM	18.12	18.135	18.05	18.05	13200
9/26/2016	3:11 PM	18.15	18.17	18.12	18.12	10100
9/26/2016	3:12 PM	18.15	18.2	18.14	18.14	9700
9/26/2016	3:13 PM	18.13	18.2	18.13	18.15	10291
9/26/2016	3:14 PM	18.15	18.15	18.12	18.12	14538
9/26/2016	3:15 PM	18.22	18.22	18.18	18.18	6075
9/26/2016	3:16 PM	18.15	18.24	18.14	18.23	13400
9/26/2016	3:17 PM	18.13	18.16	18.1	18.14	15100
9/26/2016	3:18 PM	18.22	18.22	18.14	18.14	16460
9/26/2016	3:19 PM	18.17	18.23	18.16	18.22	15671
9/26/2016	3:20 PM	18.22	18.24	18.17	18.17	8809
9/26/2016	3:21 PM	18.21	18.23	18.2	18.23	11900
9/26/2016	3:22 PM	18.19	18.21	18.13	18.21	19286
9/26/2016	3:23 PM	18.2	18.2	18.15	18.19	12578
9/26/2016	3:24 PM	18.19	18.22	18.19	18.2	9461
9/26/2016	3:25 PM	18.15	18.19	18.15	18.19	7250
9/26/2016	3:26 PM	18.12	18.15	18.1	18.15	14497
9/26/2016	3:27 PM	18.05	18.12	18.04	18.12	9107
9/26/2016	3:28 PM	18.04	18.08	18.035	18.06	6963
9/26/2016	3:29 PM	18.04	18.05	18.01	18.045	10354
9/26/2016	3:30 PM	18.04	18.05	18.03	18.03	8278
9/26/2016	3:31 PM	17.95	18.035	17.93	18.035	46885
9/26/2016	3:32 PM	17.93	17.94	17.91	17.94	15827
9/26/2016	3:33 PM	17.88	17.94	17.88	17.92	9329
9/26/2016	3:34 PM	17.93	17.94	17.88	17.88	12300
9/26/2016	3:35 PM	17.97	18.04	17.93	17.93	23978
9/26/2016	3:36 PM	18	18	17.97	17.97	14100
9/26/2016	3:37 PM	18.11	18.13	17.99	17.99	21422
9/26/2016	3:38 PM	18.09	18.12	18.09	18.11	7068
9/26/2016	3:39 PM	18.15	18.15	18.09	18.09	17327
9/26/2016	3:40 PM	18.08	18.2	18.08	18.15	18598
9/26/2016	3:41 PM	18.04	18.1	18.03	18.09	13916
9/26/2016	3:42 PM	18.11	18.12	18.05	18.05	17869
9/26/2016	3:43 PM	18.22	18.22	18.11	18.13	15401
9/26/2016	3:44 PM	18.2	18.22	18.14	18.215	17121
9/26/2016	3:45 PM	18.2	18.22	18.17	18.21	17950
9/26/2016	3:46 PM	18.13	18.22	18.13	18.21	24404
9/26/2016	3:47 PM	18.14	18.14	18.07	18.12	10046
9/26/2016	3:48 PM	18.12	18.14	18.11	18.14	8700
9/26/2016	3:49 PM	18.09	18.12	18.07	18.12	16400
9/26/2016	3:50 PM	18.11	18.11	18.07	18.09	12000
9/26/2016	3:51 PM	18.12	18.14	18.11	18.12	6872
9/26/2016	3:52 PM	18.14	18.14	18.09	18.12	20561
9/26/2016	3:53 PM	18.17	18.17	18.13	18.13	4421
9/26/2016	3:54 PM	18.15	18.17	18.14	18.17	8670
9/26/2016	3:55 PM	18.13	18.17	18.12	18.15	16406
9/26/2016	3:56 PM	18.16	18.21	18.14	18.14	29603
9/26/2016	3:57 PM	18.17	18.2	18.16	18.17	17743
9/26/2016	3:58 PM	18.21	18.21	18.18	18.18	14370
9/26/2016	3:59 PM	18.23	18.24	18.2	18.21	25150
9/26/2016	4:00 PM	18.28	18.32	18.22	18.24	127953
9/27/2016	9:31 AM	18.43	18.55	18.22	18.26	59255
9/27/2016	9:32 AM	18.33	18.44	18.3	18.4	20868
9/27/2016	9:33 AM	18.34	18.42	18.3	18.34	29100
9/27/2016	9:34 AM	18.37	18.47	18.35	18.35	33601
9/27/2016	9:35 AM	18.18	18.43	18.18	18.37	31669
9/27/2016	9:36 AM	17.99	18.18	17.93	18.18	74459
9/27/2016	9:37 AM	17.975	18.015	17.91	18	30836
9/27/2016	9:38 AM	18.01	18.06	17.94	17.97	39633
9/27/2016	9:39 AM	17.87	18.01	17.85	18.01	30579
9/27/2016	9:40 AM	17.85	17.89	17.81	17.87	47938
9/27/2016	9:41 AM	17.68	17.87	17.65	17.82	57092
9/27/2016	9:42 AM	17.66	17.8	17.66	17.69	52877
9/27/2016	9:43 AM	17.73	17.78	17.66	17.66	42650
9/27/2016	9:44 AM	17.805	17.805	17.72	17.74	32331
9/27/2016	9:45 AM	17.92	17.93	17.805	17.81	21696
9/27/2016	9:46 AM	17.88	17.93	17.87	17.92	21653
9/27/2016	9:47 AM	17.78	17.9	17.75	17.88	19171
9/27/2016	9:48 AM	17.75	17.77	17.62	17.77	105781
9/27/2016	9:49 AM	17.64	17.78	17.635	17.75	52750
9/27/2016	9:50 AM	17.57	17.62	17.5	17.62	58009
9/27/2016	9:51 AM	17.61	17.66	17.54	17.58	41300
9/27/2016	9:52 AM	17.675	17.73	17.58	17.61	21050
9/27/2016	9:53 AM	17.55	17.67	17.54	17.67	18395
9/27/2016	9:54 AM	17.45	17.575	17.39	17.57	60104
9/27/2016	9:55 AM	17.45	17.48	17.405	17.46	47582
9/27/2016	9:56 AM	17.41	17.46	17.35	17.46	28649
9/27/2016	9:57 AM	17.36	17.45	17.33	17.42	36876
9/27/2016	9:58 AM	17.38	17.38	17.32	17.36	23131
9/27/2016	9:59 AM	17.35	17.39	17.35	17.38	20272
9/27/2016	10:00 AM	17.21	17.34	17.21	17.34	91973
9/27/2016	10:01 AM	17.08	17.24	17.03	17.21	84305
9/27/2016	10:02 AM	17.06	17.14	17.03	17.08	34800
9/27/2016	10:03 AM	17.04	17.065	17.02	17.05	27610
9/27/2016	10:04 AM	17.03	17.08	17.01	17.04	28754
9/27/2016	10:05 AM	16.97	17.02	16.92	17.02	65833
9/27/2016	10:06 AM	17.01	17.01	16.95	16.97	15800
9/27/2016	10:07 AM	16.87	17.01	16.84	17.01	38643
9/27/2016	10:08 AM	17	17.01	16.9	16.9	15501
9/27/2016	10:09 AM	16.92	17.02	16.91	17.01	25506
9/27/2016	10:10 AM	17.07	17.08	16.91	16.93	24812
9/27/2016	10:11 AM	17.05	17.08	17.04	17.07	31026
9/27/2016	10:12 AM	17.11	17.12	17	17.05	50840
9/27/2016	10:13 AM	17.155	17.17	17.08	17.09	21385
9/27/2016	10:14 AM	17.1	17.16	17.1	17.15	19662
9/27/2016	10:15 AM	17.16	17.19	17.11	17.11	19970
9/27/2016	10:16 AM	17.08	17.16	17.08	17.16	18533
9/27/2016	10:17 AM	17.06	17.11	17.04	17.08	12471
9/27/2016	10:18 AM	17.09	17.09	17.06	17.06	9300
9/27/2016	10:19 AM	17	17.09	16.99	17.09	8800
9/27/2016	10:20 AM	17.08	17.08	17.01	17.01	6500
9/27/2016	10:21 AM	17.12	17.15	17.04	17.06	30676
9/27/2016	10:22 AM	17.08	17.13	17.06	17.12	32183
9/27/2016	10:23 AM	17.09	17.12	17.09	17.095	7744
9/27/2016	10:24 AM	17.02	17.08	17.02	17.07	23205
9/27/2016	10:25 AM	16.96	17.02	16.93	17.02	17443
9/27/2016	10:26 AM	16.99	17.04	16.97	16.97	38100
9/27/2016	10:27 AM	16.93	17	16.91	16.99	14346
9/27/2016	10:28 AM	16.95	16.96	16.92	16.92	6500
9/27/2016	10:29 AM	16.99	16.99	16.95	16.955	13755
9/27/2016	10:30 AM	17.01	17.03	16.98	16.99	14914
9/27/2016	10:31 AM	17.11	17.11	16.98	17	27051
9/27/2016	10:32 AM	17.11	17.14	17.09	17.11	18200
9/27/2016	10:33 AM	17.07	17.105	17.05	17.1	14658
9/27/2016	10:34 AM	17.17	17.17	17.08	17.08	47805
9/27/2016	10:35 AM	17.27	17.27	17.18	17.18	19200
9/27/2016	10:36 AM	17.28	17.32	17.235	17.27	42364
9/27/2016	10:37 AM	17.26	17.29	17.24	17.28	21017
9/27/2016	10:38 AM	17.26	17.31	17.24	17.26	18746
9/27/2016	10:39 AM	17.24	17.27	17.21	17.27	7306
9/27/2016	10:40 AM	17.26	17.27	17.22	17.24	5130
9/27/2016	10:41 AM	17.29	17.38	17.26	17.26	35640
9/27/2016	10:42 AM	17.34	17.37	17.29	17.29	14420
9/27/2016	10:43 AM	17.31	17.34	17.29	17.33	10050
9/27/2016	10:44 AM	17.33	17.35	17.31	17.31	10163
9/27/2016	10:45 AM	17.24	17.33	17.21	17.33	9601
9/27/2016	10:46 AM	17.24	17.27	17.23	17.24	5400
9/27/2016	10:47 AM	17.22	17.26	17.18	17.24	11400
9/27/2016	10:48 AM	17.21	17.25	17.2	17.23	12800
9/27/2016	10:49 AM	17.11	17.21	17.105	17.2	20023
9/27/2016	10:50 AM	17.21	17.21	17.12	17.12	6447
9/27/2016	10:51 AM	17.27	17.27	17.2	17.2	4501
9/27/2016	10:52 AM	17.2	17.25	17.19	17.25	6350
9/27/2016	10:53 AM	17.15	17.18	17.14	17.18	3600
9/27/2016	10:54 AM	17.21	17.23	17.14	17.14	5800
9/27/2016	10:55 AM	17.31	17.31	17.2	17.2	9370
9/27/2016	10:56 AM	17.28	17.31	17.25	17.31	10200
9/27/2016	10:57 AM	17.31	17.315	17.23	17.27	10918
9/27/2016	10:58 AM	17.39	17.5	17.315	17.315	90325
9/27/2016	10:59 AM	17.45	17.48	17.37	17.39	17008
9/27/2016	11:00 AM	17.45	17.56	17.44	17.45	27623
9/27/2016	11:01 AM	17.4	17.44	17.39	17.44	32035
9/27/2016	11:02 AM	17.37	17.4	17.35	17.39	6100
9/27/2016	11:03 AM	17.31	17.39	17.28	17.37	13519
9/27/2016	11:04 AM	17.37	17.37	17.287	17.32	6920
9/27/2016	11:05 AM	17.36	17.4	17.35	17.39	9044
9/27/2016	11:06 AM	17.37	17.4	17.34	17.34	7880
9/27/2016	11:07 AM	17.38	17.39	17.36	17.37	6298
9/27/2016	11:08 AM	17.34	17.39	17.34	17.36	5000
9/27/2016	11:09 AM	17.24	17.4	17.24	17.38	17969
9/27/2016	11:10 AM	17.24	17.27	17.21	17.24	16900
9/27/2016	11:11 AM	17.16	17.27	17.16	17.23	15140
9/27/2016	11:12 AM	17.15	17.17	17.12	17.15	10597
9/27/2016	11:13 AM	17.19	17.2	17.15	17.16	9273
9/27/2016	11:14 AM	17.22	17.25	17.19	17.19	8247
9/27/2016	11:15 AM	17.19	17.23	17.19	17.21	5379
9/27/2016	11:16 AM	17.16	17.21	17.13	17.2	11551
9/27/2016	11:17 AM	17.25	17.25	17.17	17.18	5050
9/27/2016	11:18 AM	17.24	17.25	17.21	17.24	7464
9/27/2016	11:19 AM	17.23	17.24	17.22	17.23	5900
9/27/2016	11:20 AM	17.16	17.23	17.16	17.23	4700
9/27/2016	11:21 AM	17.09	17.17	17.05	17.16	15695
9/27/2016	11:22 AM	17.07	17.09	17.07	17.08	4123
9/27/2016	11:23 AM	17.05	17.09	17.05	17.08	8421
9/27/2016	11:24 AM	17.04	17.06	17.02	17.04	13191
9/27/2016	11:25 AM	16.96	17.05	16.96	17.05	23649
9/27/2016	11:26 AM	16.99	16.99	16.96	16.96	9075
9/27/2016	11:27 AM	17.01	17.03	16.99	16.99	7739
9/27/2016	11:28 AM	17.03	17.05	17.01	17.01	7100
9/27/2016	11:29 AM	16.93	17.04	16.93	17.04	29183
9/27/2016	11:30 AM	16.87	16.94	16.83	16.92	38882
9/27/2016	11:31 AM	16.77	16.85	16.75	16.85	57052
9/27/2016	11:32 AM	16.73	16.77	16.72	16.76	13700
9/27/2016	11:33 AM	16.77	16.78	16.71	16.72	25800
9/27/2016	11:34 AM	16.75	16.77	16.74	16.76	10121
9/27/2016	11:35 AM	16.75	16.79	16.73	16.73	10672
9/27/2016	11:36 AM	16.82	16.82	16.76	16.76	54782
9/27/2016	11:37 AM	16.8	16.85	16.8	16.81	13846
9/27/2016	11:38 AM	16.88	16.89	16.8	16.8	12509
9/27/2016	11:39 AM	16.85	16.9	16.85	16.88	11371
9/27/2016	11:40 AM	16.76	16.85	16.76	16.85	13347
9/27/2016	11:41 AM	16.81	16.81	16.75	16.76	12846
9/27/2016	11:42 AM	16.82	16.84	16.8	16.81	6013
9/27/2016	11:43 AM	16.87	16.87	16.81	16.82	9465
9/27/2016	11:44 AM	16.84	16.89	16.83	16.87	15579
9/27/2016	11:45 AM	16.85	16.85	16.81	16.84	10676
9/27/2016	11:46 AM	16.86	16.86	16.82	16.85	7220
9/27/2016	11:47 AM	16.9	16.92	16.87	16.87	15988
9/27/2016	11:48 AM	16.84	16.91	16.84	16.91	9842
9/27/2016	11:49 AM	16.81	16.85	16.81	16.83	12699
9/27/2016	11:50 AM	16.86	16.87	16.78	16.8	10490
9/27/2016	11:51 AM	16.86	16.88	16.83	16.87	10550
9/27/2016	11:52 AM	16.83	16.87	16.82	16.87	10039
9/27/2016	11:53 AM	16.82	16.85	16.82	16.835	3054
9/27/2016	11:54 AM	16.79	16.81	16.78	16.81	7742
9/27/2016	11:55 AM	16.8	16.82	16.765	16.78	23957
9/27/2016	11:56 AM	16.74	16.81	16.74	16.81	6855
9/27/2016	11:57 AM	16.63	16.73	16.61	16.73	32255
9/27/2016	11:58 AM	16.69	16.69	16.63	16.63	17116
9/27/2016	11:59 AM	16.69	16.71	16.67	16.68	3402
9/27/2016	12:00 PM	16.69	16.69	16.64	16.69	10320
9/27/2016	12:01 PM	16.65	16.69	16.65	16.69	3600
9/27/2016	12:02 PM	16.66	16.68	16.65	16.65	6400
9/27/2016	12:03 PM	16.65	16.685	16.64	16.66	10050
9/27/2016	12:04 PM	16.64	16.65	16.64	16.64	3699
9/27/2016	12:05 PM	16.69	16.71	16.65	16.65	8285
9/27/2016	12:06 PM	16.71	16.72	16.7	16.71	3400
9/27/2016	12:07 PM	16.66	16.7	16.64	16.7	17300
9/27/2016	12:08 PM	16.66	16.67	16.65	16.65	6100
9/27/2016	12:09 PM	16.61	16.65	16.57	16.65	24349
9/27/2016	12:10 PM	16.64	16.64	16.59	16.61	4035
9/27/2016	12:11 PM	16.63	16.71	16.63	16.66	13435
9/27/2016	12:12 PM	16.62	16.635	16.61	16.62	4000
9/27/2016	12:13 PM	16.64	16.64	16.61	16.61	5825
9/27/2016	12:14 PM	16.63	16.64	16.61	16.62	1824
9/27/2016	12:15 PM	16.75	16.75	16.64	16.64	11300
9/27/2016	12:16 PM	16.72	16.75	16.7	16.75	11100
9/27/2016	12:17 PM	16.69	16.71	16.69	16.7	4306
9/27/2016	12:18 PM	16.61	16.69	16.61	16.69	9999
9/27/2016	12:19 PM	16.62	16.62	16.61	16.62	400
9/27/2016	12:20 PM	16.53	16.62	16.52	16.62	23662
9/27/2016	12:21 PM	16.52	16.555	16.51	16.52	13298
9/27/2016	12:22 PM	16.42	16.525	16.415	16.525	69998
9/27/2016	12:23 PM	16.41	16.43	16.41	16.42	18039
9/27/2016	12:24 PM	16.29	16.41	16.28	16.41	53139
9/27/2016	12:25 PM	16.32	16.32	16.28	16.289	12231
9/27/2016	12:26 PM	16.27	16.3	16.27	16.3	8918
9/27/2016	12:27 PM	16.32	16.34	16.26	16.265	11093
9/27/2016	12:28 PM	16.26	16.32	16.26	16.32	15067
9/27/2016	12:29 PM	16.31	16.33	16.269	16.269	10038
9/27/2016	12:30 PM	16.32	16.36	16.31	16.31	11903
9/27/2016	12:31 PM	16.33	16.35	16.31	16.31	7650
9/27/2016	12:32 PM	16.4	16.4	16.33	16.34	13637
9/27/2016	12:33 PM	16.42	16.425	16.4	16.41	4118
9/27/2016	12:34 PM	16.42	16.43	16.4	16.42	15950
9/27/2016	12:35 PM	16.42	16.43	16.415	16.415	2750
9/27/2016	12:36 PM	16.35	16.41	16.33	16.41	9975
9/27/2016	12:37 PM	16.33	16.38	16.33	16.35	8150
9/27/2016	12:38 PM	16.31	16.34	16.31	16.34	3040
9/27/2016	12:39 PM	16.36	16.37	16.315	16.315	9270
9/27/2016	12:40 PM	16.31	16.35	16.31	16.35	6300
9/27/2016	12:41 PM	16.31	16.32	16.3	16.31	5898
9/27/2016	12:42 PM	16.34	16.34	16.27	16.3	8319
9/27/2016	12:43 PM	16.33	16.35	16.33	16.33	2006
9/27/2016	12:44 PM	16.32	16.335	16.31	16.33	14750
9/27/2016	12:45 PM	16.28	16.34	16.28	16.33	4838
9/27/2016	12:46 PM	16.26	16.28	16.25	16.28	17568
9/27/2016	12:47 PM	16.3	16.315	16.27	16.27	8000
9/27/2016	12:48 PM	16.33	16.35	16.305	16.305	4010
9/27/2016	12:49 PM	16.34	16.34	16.33	16.33	4300
9/27/2016	12:50 PM	16.35	16.35	16.34	16.34	4096
9/27/2016	12:51 PM	16.33	16.36	16.33	16.35	4392
9/27/2016	12:52 PM	16.33	16.33	16.32	16.33	5700
9/27/2016	12:53 PM	16.33	16.36	16.33	16.33	3800
9/27/2016	12:54 PM	16.32	16.33	16.32	16.33	22328
9/27/2016	12:55 PM	16.26	16.31	16.25	16.31	37222
9/27/2016	12:56 PM	16.25	16.255	16.25	16.25	23571
9/27/2016	12:57 PM	16.25	16.26	16.245	16.255	17668
9/27/2016	12:58 PM	16.24	16.25	16.23	16.25	16467
9/27/2016	12:59 PM	16.22	16.24	16.22	16.24	4574
9/27/2016	1:00 PM	16.215	16.22	16.21	16.21	15426
9/27/2016	1:01 PM	16.23	16.23	16.2	16.21	18057
9/27/2016	1:02 PM	16.23	16.23	16.22	16.23	4400
9/27/2016	1:03 PM	16.22	16.23	16.22	16.23	900
9/27/2016	1:04 PM	16.2	16.21	16.183	16.21	16212
9/27/2016	1:05 PM	16.24	16.24	16.21	16.21	14100
9/27/2016	1:06 PM	16.25	16.25	16.23	16.25	7200
9/27/2016	1:07 PM	16.23	16.24	16.23	16.24	4258
9/27/2016	1:08 PM	16.31	16.32	16.225	16.225	14000
9/27/2016	1:09 PM	16.32	16.34	16.29	16.33	3695
9/27/2016	1:10 PM	16.25	16.34	16.25	16.32	7975
9/27/2016	1:11 PM	16.22	16.25	16.22	16.25	5200
9/27/2016	1:12 PM	16.29	16.29	16.23	16.23	5500
9/27/2016	1:13 PM	16.315	16.32	16.3	16.3	16800
9/27/2016	1:14 PM	16.3	16.3	16.29	16.3	2712
9/27/2016	1:15 PM	16.33	16.33	16.3	16.31	5500
9/27/2016	1:16 PM	16.31	16.34	16.31	16.34	950
9/27/2016	1:17 PM	16.26	16.3	16.26	16.3	6035
9/27/2016	1:18 PM	16.27	16.29	16.26	16.26	4050
9/27/2016	1:19 PM	16.29	16.29	16.27	16.27	2800
9/27/2016	1:20 PM	16.27	16.29	16.27	16.29	300
9/27/2016	1:21 PM	16.25	16.25	16.24	16.24	1200
9/27/2016	1:22 PM	16.24	16.26	16.24	16.245	7712
9/27/2016	1:23 PM	16.25	16.25	16.24	16.24	3988
9/27/2016	1:24 PM	16.23	16.25	16.23	16.25	4010
9/27/2016	1:25 PM	16.21	16.22	16.2	16.22	2138
9/27/2016	1:26 PM	16.2	16.22	16.2	16.21	11704
9/27/2016	1:27 PM	16.21	16.23	16.2	16.2	2800
9/27/2016	1:28 PM	16.21	16.21	16.21	16.21	4100
9/27/2016	1:29 PM	16.19	16.21	16.19	16.21	1275
9/27/2016	1:30 PM	16.21	16.22	16.2	16.2	1900
9/27/2016	1:31 PM	16.13	16.21	16.12	16.21	36693
9/27/2016	1:32 PM	16.19	16.21	16.13	16.13	15566
9/27/2016	1:33 PM	16.19	16.19	16.16	16.18	2500
9/27/2016	1:34 PM	16.19	16.22	16.185	16.2	10750
9/27/2016	1:35 PM	16.24	16.25	16.2	16.2	10983
9/27/2016	1:36 PM	16.23	16.23	16.23	16.23	2333
9/27/2016	1:37 PM	16.24	16.24	16.23	16.23	2200
9/27/2016	1:38 PM	16.3	16.305	16.23	16.23	14212
9/27/2016	1:39 PM	16.3	16.32	16.29	16.305	6600
9/27/2016	1:40 PM	16.29	16.3	16.25	16.29	5600
9/27/2016	1:41 PM	16.29	16.29	16.275	16.29	2400
9/27/2016	1:42 PM	16.3	16.315	16.3	16.3	41100
9/27/2016	1:43 PM	16.35	16.35	16.3	16.3	16402
9/27/2016	1:44 PM	16.32	16.345	16.32	16.345	2400
9/27/2016	1:45 PM	16.24	16.3	16.24	16.3	9860
9/27/2016	1:46 PM	16.26	16.26	16.24	16.24	1500
9/27/2016	1:47 PM	16.24	16.26	16.23	16.26	1950
9/27/2016	1:48 PM	16.24	16.25	16.24	16.24	1500
9/27/2016	1:49 PM	16.24	16.25	16.24	16.24	1400
9/27/2016	1:50 PM	16.305	16.31	16.25	16.25	8928
9/27/2016	1:51 PM	16.245	16.31	16.24	16.31	2600
9/27/2016	1:52 PM	16.285	16.29	16.24	16.24	6954
9/27/2016	1:53 PM	16.29	16.31	16.28	16.29	2350
9/27/2016	1:54 PM	16.29	16.3	16.26	16.29	5000
9/27/2016	1:55 PM	16.3	16.31	16.29	16.3	6200
9/27/2016	1:56 PM	16.315	16.32	16.3	16.3	2100
9/27/2016	1:57 PM	16.41	16.44	16.315	16.315	64983
9/27/2016	1:58 PM	16.36	16.41	16.335	16.41	27500
9/27/2016	1:59 PM	16.36	16.36	16.33	16.36	4521
9/27/2016	2:00 PM	16.35	16.37	16.34	16.35	5200
9/27/2016	2:01 PM	16.33	16.35	16.32	16.35	7396
9/27/2016	2:02 PM	16.31	16.33	16.3	16.33	7142
9/27/2016	2:03 PM	16.27	16.31	16.27	16.3	8500
9/27/2016	2:04 PM	16.29	16.31	16.28	16.29	1505
9/27/2016	2:05 PM	16.29	16.32	16.29	16.32	1200
9/27/2016	2:06 PM	16.36	16.39	16.3	16.3	3500
9/27/2016	2:07 PM	16.33	16.38	16.33	16.365	10428
9/27/2016	2:08 PM	16.4	16.4	16.34	16.34	2800
9/27/2016	2:09 PM	16.42	16.43	16.39	16.4	12150
9/27/2016	2:10 PM	16.42	16.42	16.4	16.42	14470
9/27/2016	2:11 PM	16.4	16.41	16.39	16.41	5450
9/27/2016	2:12 PM	16.32	16.38	16.32	16.38	10296
9/27/2016	2:13 PM	16.31	16.33	16.3	16.3	4996
9/27/2016	2:14 PM	16.29	16.31	16.28	16.31	9408
9/27/2016	2:15 PM	16.3	16.31	16.295	16.3	2480
9/27/2016	2:16 PM	16.3	16.305	16.3	16.3	2100
9/27/2016	2:17 PM	16.28	16.29	16.28	16.29	644
9/27/2016	2:18 PM	16.305	16.31	16.28	16.28	1800
9/27/2016	2:19 PM	16.29	16.31	16.27	16.31	2600
9/27/2016	2:20 PM	16.24	16.305	16.24	16.29	13016
9/27/2016	2:21 PM	16.24	16.24	16.24	16.24	200
9/27/2016	2:22 PM	16.25	16.25	16.23	16.23	6100
9/27/2016	2:23 PM	16.21	16.25	16.21	16.25	21585
9/27/2016	2:24 PM	16.21	16.21	16.2	16.21	9573
9/27/2016	2:25 PM	16.23	16.23	16.205	16.205	3922
9/27/2016	2:26 PM	16.22	16.23	16.21	16.23	4300
9/27/2016	2:27 PM	16.23	16.23	16.209	16.225	3300
9/27/2016	2:28 PM	16.31	16.32	16.225	16.23	11754
9/27/2016	2:29 PM	16.27	16.305	16.27	16.305	7028
9/27/2016	2:30 PM	16.3	16.3	16.28	16.28	2835
9/27/2016	2:31 PM	16.32	16.33	16.29	16.3	3300
9/27/2016	2:32 PM	16.31	16.34	16.29	16.31	3100
9/27/2016	2:33 PM	16.27	16.29	16.255	16.29	5000
9/27/2016	2:34 PM	16.27	16.3	16.27	16.29	1700
9/27/2016	2:35 PM	16.28	16.29	16.269	16.269	1500
9/27/2016	2:36 PM	16.23	16.27	16.23	16.27	3700
9/27/2016	2:37 PM	16.25	16.259	16.24	16.24	10300
9/27/2016	2:38 PM	16.25	16.25	16.25	16.25	3533
9/27/2016	2:39 PM	16.23	16.25	16.23	16.25	9918
9/27/2016	2:40 PM	16.24	16.24	16.23	16.24	2800
9/27/2016	2:41 PM	16.23	16.24	16.23	16.24	2600
9/27/2016	2:42 PM	16.24	16.24	16.23	16.23	400
9/27/2016	2:43 PM	16.3	16.3	16.25	16.25	7429
9/27/2016	2:44 PM	16.32	16.32	16.3	16.3	4300
9/27/2016	2:45 PM	16.32	16.32	16.31	16.31	1500
9/27/2016	2:46 PM	16.27	16.31	16.26	16.31	3800
9/27/2016	2:47 PM	16.28	16.28	16.27	16.27	1700
9/27/2016	2:48 PM	16.3	16.31	16.29	16.29	2500
9/27/2016	2:49 PM	16.34	16.36	16.31	16.31	8500
9/27/2016	2:50 PM	16.33	16.33	16.31	16.33	35259
9/27/2016	2:51 PM	16.34	16.34	16.32	16.33	11924
9/27/2016	2:52 PM	16.36	16.36	16.34	16.34	9400
9/27/2016	2:53 PM	16.33	16.35	16.32	16.35	4610
9/27/2016	2:54 PM	16.32	16.33	16.3	16.33	4299
9/27/2016	2:55 PM	16.3	16.32	16.28	16.32	2600
9/27/2016	2:56 PM	16.29	16.31	16.29	16.305	1562
9/27/2016	2:57 PM	16.31	16.33	16.31	16.32	1900
9/27/2016	2:58 PM	16.3	16.32	16.3	16.305	2600
9/27/2016	2:59 PM	16.32	16.32	16.31	16.31	5800
9/27/2016	3:00 PM	16.3	16.33	16.3	16.33	4400
9/27/2016	3:01 PM	16.28	16.29	16.28	16.29	1100
9/27/2016	3:02 PM	16.29	16.29	16.28	16.28	1400
9/27/2016	3:03 PM	16.25	16.29	16.25	16.29	5000
9/27/2016	3:04 PM	16.26	16.26	16.26	16.26	600
9/27/2016	3:05 PM	16.23	16.26	16.23	16.26	49700
9/27/2016	3:06 PM	16.24	16.25	16.24	16.24	4000
9/27/2016	3:07 PM	16.23	16.24	16.23	16.24	2020
9/27/2016	3:08 PM	16.24	16.24	16.231	16.24	2400
9/27/2016	3:09 PM	16.22	16.25	16.22	16.25	4800
9/27/2016	3:10 PM	16.24	16.24	16.22	16.22	2900
9/27/2016	3:11 PM	16.26	16.26	16.245	16.245	1133
9/27/2016	3:12 PM	16.3	16.31	16.26	16.26	34573
9/27/2016	3:13 PM	16.32	16.33	16.29	16.29	45051
9/27/2016	3:14 PM	16.53	16.53	16.3	16.31	42029
9/27/2016	3:15 PM	16.5	16.57	16.46	16.53	23811
9/27/2016	3:16 PM	16.47	16.5	16.46	16.5	4476
9/27/2016	3:17 PM	16.5	16.5	16.45	16.45	16380
9/27/2016	3:18 PM	16.44	16.5	16.44	16.49	3200
9/27/2016	3:19 PM	16.42	16.44	16.4	16.43	2800
9/27/2016	3:20 PM	16.41	16.44	16.41	16.42	4000
9/27/2016	3:21 PM	16.455	16.455	16.42	16.42	11050
9/27/2016	3:22 PM	16.54	16.54	16.46	16.465	14400
9/27/2016	3:23 PM	16.51	16.55	16.5	16.55	9800
9/27/2016	3:24 PM	16.58	16.58	16.52	16.52	13673
9/27/2016	3:25 PM	16.56	16.59	16.54	16.585	7651
9/27/2016	3:26 PM	16.52	16.58	16.52	16.57	7282
9/27/2016	3:27 PM	16.54	16.55	16.51	16.51	1900
9/27/2016	3:28 PM	16.55	16.56	16.53	16.54	2900
9/27/2016	3:29 PM	16.56	16.59	16.54	16.55	3018
9/27/2016	3:30 PM	16.54	16.59	16.535	16.57	5300
9/27/2016	3:31 PM	16.71	16.71	16.54	16.54	48073
9/27/2016	3:32 PM	16.64	16.73	16.63	16.71	9584
9/27/2016	3:33 PM	16.63	16.645	16.6	16.64	9818
9/27/2016	3:34 PM	16.64	16.65	16.61	16.62	3100
9/27/2016	3:35 PM	16.59	16.64	16.58	16.64	6888
9/27/2016	3:36 PM	16.52	16.6	16.5	16.59	21885
9/27/2016	3:37 PM	16.52	16.55	16.52	16.54	3490
9/27/2016	3:38 PM	16.55	16.61	16.53	16.53	5600
9/27/2016	3:39 PM	16.55	16.57	16.52	16.52	9842
9/27/2016	3:40 PM	16.44	16.55	16.43	16.55	13988
9/27/2016	3:41 PM	16.43	16.455	16.42	16.45	5000
9/27/2016	3:42 PM	16.43	16.45	16.425	16.43	5964
9/27/2016	3:43 PM	16.34	16.43	16.34	16.43	16910
9/27/2016	3:44 PM	16.37	16.37	16.33	16.33	8690
9/27/2016	3:45 PM	16.25	16.36	16.25	16.36	46810
9/27/2016	3:46 PM	16.33	16.33	16.26	16.26	7640
9/27/2016	3:47 PM	16.32	16.34	16.32	16.34	9190
9/27/2016	3:48 PM	16.41	16.41	16.34	16.34	4621
9/27/2016	3:49 PM	16.39	16.42	16.385	16.4	9481
9/27/2016	3:50 PM	16.43	16.44	16.4	16.4	7348
9/27/2016	3:51 PM	16.42	16.44	16.42	16.44	5800
9/27/2016	3:52 PM	16.44	16.44	16.43	16.43	3500
9/27/2016	3:53 PM	16.43	16.43	16.4	16.43	1765
9/27/2016	3:54 PM	16.43	16.45	16.42	16.42	6623
9/27/2016	3:55 PM	16.4	16.44	16.4	16.44	4148
9/27/2016	3:56 PM	16.42	16.43	16.41	16.41	3990
9/27/2016	3:57 PM	16.4	16.41	16.4	16.41	2400
9/27/2016	3:58 PM	16.399	16.41	16.39	16.4	9375
9/27/2016	3:59 PM	16.35	16.4	16.31	16.4	24664
9/27/2016	4:00 PM	16.38	16.4	16.34	16.35	69677
9/28/2016	9:31 AM	16.16	16.18	16.1	16.17	62285
9/28/2016	9:32 AM	16.05	16.15	16.04	16.15	38606
9/28/2016	9:33 AM	16.06	16.19	16.04	16.06	47583
9/28/2016	9:34 AM	16.09	16.11	16.04	16.05	30230
9/28/2016	9:35 AM	16.13	16.2	16.08	16.08	25580
9/28/2016	9:36 AM	16.18	16.19	16.13	16.13	21208
9/28/2016	9:37 AM	16.17	16.2	16.14	16.17	21501
9/28/2016	9:38 AM	16.19	16.21	16.16	16.18	22400
9/28/2016	9:39 AM	16.17	16.21	16.17	16.19	19359
9/28/2016	9:40 AM	16.19	16.25	16.17	16.18	14300
9/28/2016	9:41 AM	16.29	16.31	16.2	16.2	24304
9/28/2016	9:42 AM	16.25	16.28	16.24	16.28	43386
9/28/2016	9:43 AM	16.28	16.31	16.25	16.25	14550
9/28/2016	9:44 AM	16.26	16.29	16.25	16.29	11316
9/28/2016	9:45 AM	16.26	16.26	16.23	16.24	5300
9/28/2016	9:46 AM	16.2	16.25	16.15	16.25	33061
9/28/2016	9:47 AM	16.18	16.195	16.155	16.195	11000
9/28/2016	9:48 AM	16.21	16.23	16.18	16.18	27600
9/28/2016	9:49 AM	16.23	16.23	16.18	16.18	6800
9/28/2016	9:50 AM	16.26	16.3	16.21	16.22	30564
9/28/2016	9:51 AM	16.34	16.371	16.23	16.25	32877
9/28/2016	9:52 AM	16.31	16.35	16.28	16.35	26238
9/28/2016	9:53 AM	16.31	16.31	16.28	16.29	6300
9/28/2016	9:54 AM	16.33	16.38	16.32	16.33	16951
9/28/2016	9:55 AM	16.31	16.355	16.3	16.33	4500
9/28/2016	9:56 AM	16.29	16.31	16.28	16.3	9230
9/28/2016	9:57 AM	16.39	16.41	16.295	16.295	13993
9/28/2016	9:58 AM	16.42	16.43	16.36	16.38	10100
9/28/2016	9:59 AM	16.38	16.43	16.38	16.41	13259
9/28/2016	10:00 AM	16.3	16.37	16.3	16.37	9770
9/28/2016	10:01 AM	16.28	16.33	16.28	16.3	6325
9/28/2016	10:02 AM	16.2	16.27	16.19	16.27	24148
9/28/2016	10:03 AM	16.32	16.32	16.2	16.2	21620
9/28/2016	10:04 AM	16.35	16.36	16.3	16.31	11459
9/28/2016	10:05 AM	16.28	16.34	16.27	16.34	5900
9/28/2016	10:06 AM	16.33	16.33	16.27	16.29	8300
9/28/2016	10:07 AM	16.38	16.4	16.33	16.33	21065
9/28/2016	10:08 AM	16.4	16.45	16.37	16.37	19902
9/28/2016	10:09 AM	16.39	16.41	16.38	16.4	6700
9/28/2016	10:10 AM	16.4	16.4	16.38	16.4	20995
9/28/2016	10:11 AM	16.33	16.4	16.31	16.4	17349
9/28/2016	10:12 AM	16.36	16.37	16.335	16.335	2078
9/28/2016	10:13 AM	16.54	16.54	16.38	16.38	40032
9/28/2016	10:14 AM	16.595	16.6	16.5	16.52	19164
9/28/2016	10:15 AM	16.55	16.63	16.55	16.57	22410
9/28/2016	10:16 AM	16.6	16.6	16.53	16.55	11161
9/28/2016	10:17 AM	16.56	16.61	16.55	16.58	22480
9/28/2016	10:18 AM	16.53	16.54	16.53	16.54	2884
9/28/2016	10:19 AM	16.55	16.55	16.51	16.54	14723
9/28/2016	10:20 AM	16.595	16.595	16.55	16.55	61030
9/28/2016	10:21 AM	16.58	16.59	16.55	16.59	10610
9/28/2016	10:22 AM	16.61	16.66	16.58	16.58	24008
9/28/2016	10:23 AM	16.55	16.62	16.52	16.62	5180
9/28/2016	10:24 AM	16.64	16.64	16.56	16.56	6975
9/28/2016	10:25 AM	16.67	16.67	16.63	16.64	11007
9/28/2016	10:26 AM	16.67	16.72	16.67	16.68	15560
9/28/2016	10:27 AM	16.67	16.68	16.67	16.67	8350
9/28/2016	10:28 AM	16.71	16.71	16.66	16.67	10048
9/28/2016	10:29 AM	16.68	16.71	16.67	16.705	6863
9/28/2016	10:30 AM	16.66	16.69	16.64	16.68	18328
9/28/2016	10:31 AM	16.62	16.67	16.54	16.65	7216
9/28/2016	10:32 AM	16.61	16.63	16.58	16.61	8037
9/28/2016	10:33 AM	16.77	16.8	16.58	16.6	37847
9/28/2016	10:34 AM	16.7	16.77	16.7	16.77	11800
9/28/2016	10:35 AM	16.75	16.77	16.7	16.71	4826
9/28/2016	10:36 AM	16.78	16.78	16.73	16.74	9060
9/28/2016	10:37 AM	16.76	16.78	16.73	16.78	3977
9/28/2016	10:38 AM	16.76	16.79	16.71	16.75	32336
9/28/2016	10:39 AM	16.82	16.88	16.77	16.77	19543
9/28/2016	10:40 AM	16.84	16.85	16.78	16.79	16375
9/28/2016	10:41 AM	16.75	16.83	16.75	16.82	7945
9/28/2016	10:42 AM	16.77	16.79	16.75	16.79	5139
9/28/2016	10:43 AM	16.71	16.78	16.68	16.78	9831
9/28/2016	10:44 AM	16.72	16.76	16.71	16.72	3650
9/28/2016	10:45 AM	16.76	16.8	16.73	16.74	13600
9/28/2016	10:46 AM	16.81	16.87	16.76	16.8	18841
9/28/2016	10:47 AM	16.87	16.89	16.81	16.81	11379
9/28/2016	10:48 AM	16.85	16.87	16.84	16.87	4816
9/28/2016	10:49 AM	16.9	16.92	16.86	16.86	35116
9/28/2016	10:50 AM	16.93	16.955	16.91	16.92	14881
9/28/2016	10:51 AM	16.805	16.96	16.8	16.93	39242
9/28/2016	10:52 AM	16.89	16.9	16.81	16.81	9086
9/28/2016	10:53 AM	16.94	17	16.92	16.95	35424
9/28/2016	10:54 AM	16.92	16.98	16.92	16.94	10442
9/28/2016	10:55 AM	16.89	16.94	16.89	16.93	11683
9/28/2016	10:56 AM	16.85	16.91	16.85	16.91	9559
9/28/2016	10:57 AM	16.82	16.87	16.82	16.84	62406
9/28/2016	10:58 AM	16.84	16.84	16.79	16.825	11511
9/28/2016	10:59 AM	16.91	16.96	16.85	16.85	20407
9/28/2016	11:00 AM	16.97	16.97	16.9	16.9	13923
9/28/2016	11:01 AM	17.07	17.1	16.99	16.99	42280
9/28/2016	11:02 AM	16.98	17.1	16.98	17.06	21665
9/28/2016	11:03 AM	17.1	17.1	17.01	17.01	11303
9/28/2016	11:04 AM	17.09	17.09	17.04	17.09	8039
9/28/2016	11:05 AM	17.3	17.3	17.08	17.09	51563
9/28/2016	11:06 AM	17.26	17.31	17.25	17.31	28192
9/28/2016	11:07 AM	17.22	17.24	17.19	17.24	4879
9/28/2016	11:08 AM	17.23	17.29	17.22	17.22	21571
9/28/2016	11:09 AM	17.14	17.24	17.13	17.23	9098
9/28/2016	11:10 AM	17.08	17.16	17.04	17.155	33304
9/28/2016	11:11 AM	17.1	17.2	17.08	17.08	15293
9/28/2016	11:12 AM	17.04	17.1	17.04	17.1	6750
9/28/2016	11:13 AM	16.97	17.035	16.95	17.02	17279
9/28/2016	11:14 AM	16.98	17	16.915	16.98	18601
9/28/2016	11:15 AM	17.04	17.067	16.97	16.98	12505
9/28/2016	11:16 AM	17.087	17.1	17.03	17.07	12514
9/28/2016	11:17 AM	16.97	17.02	16.95	17.02	11351
9/28/2016	11:18 AM	16.94	16.98	16.94	16.97	9484
9/28/2016	11:19 AM	16.96	17	16.96	16.98	7774
9/28/2016	11:20 AM	16.87	16.98	16.85	16.98	17126
9/28/2016	11:21 AM	16.85	16.9	16.85	16.87	8947
9/28/2016	11:22 AM	16.85	16.87	16.82	16.82	8046
9/28/2016	11:23 AM	16.92	16.92	16.85	16.89	6484
9/28/2016	11:24 AM	16.85	16.95	16.85	16.92	3400
9/28/2016	11:25 AM	16.94	16.95	16.86	16.86	2200
9/28/2016	11:26 AM	16.97	17	16.92	16.92	13900
9/28/2016	11:27 AM	16.99	16.99	16.97	16.97	7400
9/28/2016	11:28 AM	16.97	16.99	16.94	16.98	7650
9/28/2016	11:29 AM	16.97	16.99	16.95	16.99	3217
9/28/2016	11:30 AM	16.96	16.97	16.96	16.97	9152
9/28/2016	11:31 AM	16.96	17	16.96	16.965	5998
9/28/2016	11:32 AM	17.08	17.08	16.97	16.97	24945
9/28/2016	11:33 AM	17.06	17.15	17.05	17.08	21389
9/28/2016	11:34 AM	17.15	17.15	17.1	17.1	1200
9/28/2016	11:35 AM	17.06	17.16	17.05	17.15	11100
9/28/2016	11:36 AM	16.99	17.1	16.99	17.1	3500
9/28/2016	11:37 AM	17.01	17.01	16.98	16.98	8346
9/28/2016	11:38 AM	16.98	17.03	16.98	17.03	4900
9/28/2016	11:39 AM	16.97	16.99	16.97	16.99	5930
9/28/2016	11:40 AM	16.98	16.99	16.96	16.97	2134
9/28/2016	11:41 AM	16.81	16.97	16.79	16.97	38887
9/28/2016	11:42 AM	16.845	16.87	16.8	16.8	12920
9/28/2016	11:43 AM	16.84	16.86	16.82	16.835	11796
9/28/2016	11:44 AM	16.87	16.89	16.86	16.87	7748
9/28/2016	11:45 AM	16.88	16.89	16.87	16.88	8920
9/28/2016	11:46 AM	16.79	16.875	16.79	16.875	7768
9/28/2016	11:47 AM	16.79	16.79	16.76	16.775	13911
9/28/2016	11:48 AM	16.81	16.81	16.78	16.79	8931
9/28/2016	11:49 AM	16.76	16.81	16.75	16.81	36629
9/28/2016	11:50 AM	16.75	16.76	16.745	16.76	49392
9/28/2016	11:51 AM	16.82	16.82	16.76	16.77	10937
9/28/2016	11:52 AM	16.77	16.815	16.76	16.815	9383
9/28/2016	11:53 AM	16.755	16.785	16.755	16.775	7414
9/28/2016	11:54 AM	16.76	16.765	16.7	16.755	17699
9/28/2016	11:55 AM	16.71	16.77	16.69	16.76	14400
9/28/2016	11:56 AM	16.68	16.7	16.66	16.7	5500
9/28/2016	11:57 AM	16.67	16.7	16.67	16.68	4600
9/28/2016	11:58 AM	16.7	16.72	16.7	16.7	10204
9/28/2016	11:59 AM	16.69	16.7	16.68	16.7	5199
9/28/2016	12:00 PM	16.67	16.69	16.67	16.69	5509
9/28/2016	12:01 PM	16.7	16.71	16.62	16.67	8194
9/28/2016	12:02 PM	16.81	16.85	16.69	16.69	24211
9/28/2016	12:03 PM	16.78	16.81	16.78	16.8	21261
9/28/2016	12:04 PM	16.81	16.81	16.78	16.79	5822
9/28/2016	12:05 PM	16.78	16.81	16.78	16.81	7140
9/28/2016	12:06 PM	16.73	16.8	16.73	16.8	5376
9/28/2016	12:07 PM	16.77	16.77	16.73	16.74	4900
9/28/2016	12:08 PM	16.76	16.77	16.74	16.77	3166
9/28/2016	12:09 PM	16.76	16.76	16.76	16.76	2720
9/28/2016	12:10 PM	16.75	16.77	16.73	16.77	1681
9/28/2016	12:11 PM	16.71	16.77	16.69	16.77	8756
9/28/2016	12:12 PM	16.66	16.69	16.64	16.69	6600
9/28/2016	12:13 PM	16.58	16.67	16.58	16.66	30087
9/28/2016	12:14 PM	16.59	16.6	16.55	16.58	12850
9/28/2016	12:15 PM	16.53	16.58	16.5	16.57	70278
9/28/2016	12:16 PM	16.56	16.57	16.5	16.53	12771
9/28/2016	12:17 PM	16.59	16.6	16.57	16.6	6151
9/28/2016	12:18 PM	16.61	16.61	16.6	16.6	1400
9/28/2016	12:19 PM	16.58	16.62	16.58	16.61	20451
9/28/2016	12:20 PM	16.65	16.66	16.59	16.59	8400
9/28/2016	12:21 PM	16.69	16.7	16.61	16.65	9746
9/28/2016	12:22 PM	16.66	16.7	16.64	16.68	54154
9/28/2016	12:23 PM	16.64	16.64	16.6	16.64	7200
9/28/2016	12:24 PM	16.65	16.65	16.61	16.63	4101
9/28/2016	12:25 PM	16.59	16.64	16.59	16.64	7606
9/28/2016	12:26 PM	16.58	16.59	16.58	16.59	4658
9/28/2016	12:27 PM	16.58	16.59	16.58	16.58	700
9/28/2016	12:28 PM	16.53	16.56	16.52	16.56	2900
9/28/2016	12:29 PM	16.555	16.56	16.54	16.55	1300
9/28/2016	12:30 PM	16.58	16.59	16.56	16.56	2800
9/28/2016	12:31 PM	16.545	16.575	16.545	16.555	8300
9/28/2016	12:32 PM	16.565	16.565	16.535	16.54	7600
9/28/2016	12:33 PM	16.58	16.58	16.545	16.55	4600
9/28/2016	12:34 PM	16.59	16.59	16.565	16.57	2200
9/28/2016	12:35 PM	16.71	16.71	16.585	16.585	7000
9/28/2016	12:36 PM	16.655	16.71	16.655	16.71	1200
9/28/2016	12:37 PM	16.66	16.67	16.655	16.655	3600
9/28/2016	12:38 PM	16.65	16.67	16.65	16.665	3800
9/28/2016	12:39 PM	16.625	16.64	16.625	16.64	1700
9/28/2016	12:40 PM	16.62	16.65	16.615	16.625	4900
9/28/2016	12:41 PM	16.625	16.63	16.61	16.625	1700
9/28/2016	12:42 PM	16.58	16.605	16.58	16.6	2000
9/28/2016	12:43 PM	16.57	16.58	16.565	16.565	4226
9/28/2016	12:44 PM	16.505	16.56	16.5	16.56	16798
9/28/2016	12:45 PM	16.5	16.51	16.475	16.505	10533
9/28/2016	12:46 PM	16.42	16.5	16.42	16.49	9410
9/28/2016	12:47 PM	16.39	16.42	16.35	16.41	92486
9/28/2016	12:48 PM	16.4	16.41	16.375	16.38	6045
9/28/2016	12:49 PM	16.42	16.43	16.39	16.39	2128
9/28/2016	12:50 PM	16.43	16.44	16.43	16.44	2368
9/28/2016	12:51 PM	16.49	16.5	16.43	16.45	9300
9/28/2016	12:52 PM	16.47	16.485	16.46	16.48	5505
9/28/2016	12:53 PM	16.46	16.49	16.46	16.49	2100
9/28/2016	12:54 PM	16.47	16.48	16.46	16.47	4746
9/28/2016	12:55 PM	16.43	16.45	16.43	16.45	900
9/28/2016	12:56 PM	16.46	16.46	16.42	16.42	10800
9/28/2016	12:57 PM	16.5	16.52	16.49	16.49	2710
9/28/2016	12:58 PM	16.51	16.51	16.5	16.5	3099
9/28/2016	12:59 PM	16.51	16.52	16.51	16.51	2400
9/28/2016	1:00 PM	16.53	16.54	16.52	16.52	3073
9/28/2016	1:01 PM	16.62	16.62	16.53	16.53	7500
9/28/2016	1:02 PM	16.63	16.63	16.61	16.61	4098
9/28/2016	1:03 PM	16.66	16.67	16.64	16.65	53864
9/28/2016	1:04 PM	16.64	16.69	16.64	16.66	27306
9/28/2016	1:05 PM	16.63	16.64	16.62	16.62	4999
9/28/2016	1:06 PM	16.62	16.62	16.61	16.61	3390
9/28/2016	1:07 PM	16.63	16.64	16.6	16.615	4700
9/28/2016	1:08 PM	16.61	16.62	16.61	16.62	1000
9/28/2016	1:09 PM	16.71	16.71	16.61	16.61	4333
9/28/2016	1:10 PM	16.72	16.74	16.71	16.715	11699
9/28/2016	1:11 PM	16.71	16.72	16.71	16.72	3000
9/28/2016	1:12 PM	16.65	16.71	16.64	16.71	2700
9/28/2016	1:13 PM	16.71	16.72	16.65	16.65	5300
9/28/2016	1:14 PM	16.74	16.75	16.7	16.71	2397
9/28/2016	1:15 PM	16.78	16.79	16.74	16.74	5900
9/28/2016	1:16 PM	16.79	16.81	16.79	16.8	2600
9/28/2016	1:17 PM	16.65	16.77	16.65	16.77	6400
9/28/2016	1:18 PM	16.66	16.66	16.64	16.66	8616
9/28/2016	1:19 PM	16.64	16.66	16.64	16.65	800
9/28/2016	1:20 PM	16.63	16.66	16.63	16.66	1400
9/28/2016	1:21 PM	16.61	16.63	16.57	16.63	4750
9/28/2016	1:22 PM	16.57	16.6	16.55	16.6	3750
9/28/2016	1:23 PM	16.58	16.58	16.54	16.57	6440
9/28/2016	1:24 PM	16.61	16.61	16.55	16.57	4800
9/28/2016	1:25 PM	16.59	16.61	16.59	16.6	1800
9/28/2016	1:26 PM	16.6	16.6	16.59	16.59	900
9/28/2016	1:27 PM	16.53	16.59	16.53	16.59	5300
9/28/2016	1:28 PM	16.48	16.54	16.47	16.54	14508
9/28/2016	1:29 PM	16.49	16.49	16.49	16.49	1200
9/28/2016	1:30 PM	16.43	16.48	16.43	16.48	11153
9/28/2016	1:31 PM	16.44	16.44	16.41	16.42	9677
9/28/2016	1:32 PM	16.43	16.435	16.42	16.42	7650
9/28/2016	1:33 PM	16.39	16.43	16.37	16.43	13000
9/28/2016	1:34 PM	16.37	16.39	16.32	16.37	21724
9/28/2016	1:35 PM	16.37	16.38	16.36	16.36	3699
9/28/2016	1:36 PM	16.35	16.36	16.32	16.35	7650
9/28/2016	1:37 PM	16.43	16.43	16.35	16.35	7200
9/28/2016	1:38 PM	16.42	16.43	16.41	16.43	5000
9/28/2016	1:39 PM	16.44	16.45	16.42	16.42	3648
9/28/2016	1:40 PM	16.43	16.45	16.43	16.44	5757
9/28/2016	1:41 PM	16.42	16.45	16.42	16.42	1400
9/28/2016	1:42 PM	16.415	16.42	16.4	16.42	5553
9/28/2016	1:43 PM	16.41	16.43	16.41	16.43	1200
9/28/2016	1:44 PM	16.37	16.41	16.37	16.4	21391
9/28/2016	1:45 PM	16.37	16.41	16.36	16.36	14086
9/28/2016	1:46 PM	16.32	16.36	16.31	16.36	9858
9/28/2016	1:47 PM	16.3	16.32	16.3	16.32	7450
9/28/2016	1:48 PM	16.36	16.36	16.31	16.31	1100
9/28/2016	1:49 PM	16.35	16.37	16.335	16.365	5951
9/28/2016	1:50 PM	16.42	16.42	16.36	16.37	8170
9/28/2016	1:51 PM	16.37	16.37	16.36	16.37	9902
9/28/2016	1:52 PM	16.355	16.369	16.355	16.36	6000
9/28/2016	1:53 PM	16.355	16.36	16.355	16.36	2200
9/28/2016	1:54 PM	16.37	16.4	16.37	16.37	2206
9/28/2016	1:55 PM	16.4	16.41	16.39	16.39	1800
9/28/2016	1:56 PM	16.4	16.4	16.39	16.4	5200
9/28/2016	1:57 PM	16.41	16.41	16.4	16.405	1900
9/28/2016	1:58 PM	16.427	16.429	16.41	16.41	5400
9/28/2016	1:59 PM	16.4	16.42	16.4	16.41	1605
9/28/2016	2:00 PM	16.42	16.42	16.4	16.4	2646
9/28/2016	2:01 PM	16.4	16.445	16.4	16.43	3460
9/28/2016	2:02 PM	16.505	16.505	16.41	16.419	8622
9/28/2016	2:03 PM	16.49	16.52	16.49	16.495	10165
9/28/2016	2:04 PM	16.48	16.48	16.46	16.48	2223
9/28/2016	2:05 PM	16.52	16.52	16.49	16.49	3060
9/28/2016	2:06 PM	16.53	16.53	16.51	16.51	1400
9/28/2016	2:07 PM	16.52	16.54	16.52	16.53	3850
9/28/2016	2:08 PM	16.54	16.55	16.53	16.53	3400
9/28/2016	2:09 PM	16.535	16.535	16.53	16.53	600
9/28/2016	2:10 PM	16.47	16.545	16.47	16.54	5400
9/28/2016	2:11 PM	16.34	16.49	16.34	16.49	20701
9/28/2016	2:12 PM	16.39	16.4	16.36	16.36	14531
9/28/2016	2:13 PM	16.34	16.38	16.34	16.38	2789
9/28/2016	2:14 PM	16.19	16.33	16.18	16.33	80658
9/28/2016	2:15 PM	16.21	16.22	16.18	16.185	69793
9/28/2016	2:16 PM	16.17	16.22	16.16	16.21	26067
9/28/2016	2:17 PM	16.26	16.26	16.15	16.17	13595
9/28/2016	2:18 PM	16.24	16.27	16.23	16.27	4783
9/28/2016	2:19 PM	16.21	16.25	16.21	16.24	6550
9/28/2016	2:20 PM	16.14	16.2	16.135	16.2	22018
9/28/2016	2:21 PM	16.16	16.16	16.12	16.13	4800
9/28/2016	2:22 PM	16.22	16.23	16.16	16.16	10391
9/28/2016	2:23 PM	16.13	16.22	16.12	16.22	27880
9/28/2016	2:24 PM	16.13	16.14	16.13	16.135	12330
9/28/2016	2:25 PM	16.14	16.145	16.13	16.135	6730
9/28/2016	2:26 PM	16.14	16.18	16.135	16.15	12532
9/28/2016	2:27 PM	16	16.139	16	16.139	78770
9/28/2016	2:28 PM	16	16.01	15.95	16	105798
9/28/2016	2:29 PM	16.07	16.09	15.98	15.99	28904
9/28/2016	2:30 PM	16.07	16.09	16.06	16.07	11805
9/28/2016	2:31 PM	16.06	16.09	16.03	16.06	16000
9/28/2016	2:32 PM	16.02	16.08	16.02	16.06	25887
9/28/2016	2:33 PM	16.05	16.05	15.99	16.02	29523
9/28/2016	2:34 PM	16.045	16.07	16.02	16.045	4650
9/28/2016	2:35 PM	16.09	16.11	16.04	16.05	13900
9/28/2016	2:36 PM	16.04	16.07	16.03	16.07	3350
9/28/2016	2:37 PM	16.2	16.21	16.07	16.07	16967
9/28/2016	2:38 PM	16.13	16.2	16.13	16.2	31449
9/28/2016	2:39 PM	16.11	16.13	16.11	16.12	2880
9/28/2016	2:40 PM	16.12	16.15	16.12	16.13	2500
9/28/2016	2:41 PM	16.06	16.11	16.04	16.11	10699
9/28/2016	2:42 PM	16.1	16.14	16.07	16.07	9305
9/28/2016	2:43 PM	16.15	16.165	16.14	16.14	2550
9/28/2016	2:44 PM	16.08	16.14	16.07	16.14	17104
9/28/2016	2:45 PM	16.1	16.14	16.06	16.06	1500
9/28/2016	2:46 PM	16.04	16.12	16.03	16.1	11021
9/28/2016	2:47 PM	16.08	16.08	16.04	16.04	6500
9/28/2016	2:48 PM	16.09	16.11	16.08	16.08	6316
9/28/2016	2:49 PM	16.04	16.07	16.04	16.07	13900
9/28/2016	2:50 PM	16.05	16.06	16.04	16.06	5700
9/28/2016	2:51 PM	16.03	16.045	16.03	16.04	2056
9/28/2016	2:52 PM	15.98	16.02	15.97	16.02	28873
9/28/2016	2:53 PM	16	16.02	15.98	15.98	4900
9/28/2016	2:54 PM	15.99	16	15.97	16	8722
9/28/2016	2:55 PM	15.98	16	15.97	16	14828
9/28/2016	2:56 PM	15.98	15.99	15.975	15.98	5500
9/28/2016	2:57 PM	16.04	16.08	15.98	15.98	15395
9/28/2016	2:58 PM	16.09	16.105	16.05	16.05	4123
9/28/2016	2:59 PM	16.06	16.065	16.035	16.06	4910
9/28/2016	3:00 PM	16.04	16.06	16.04	16.06	6475
9/28/2016	3:01 PM	16.03	16.04	16.025	16.04	700
9/28/2016	3:02 PM	16.06	16.06	16.03	16.03	3600
9/28/2016	3:03 PM	16.05	16.09	16.05	16.05	3800
9/28/2016	3:04 PM	16.04	16.05	16.035	16.05	7616
9/28/2016	3:05 PM	16.035	16.045	16.03	16.04	1200
9/28/2016	3:06 PM	16.04	16.06	16.03	16.04	2220
9/28/2016	3:07 PM	16.07	16.07	16.035	16.035	6117
9/28/2016	3:08 PM	16.11	16.11	16.08	16.08	11605
9/28/2016	3:09 PM	16.14	16.17	16.105	16.105	10107
9/28/2016	3:10 PM	16.13	16.17	16.12	16.16	14920
9/28/2016	3:11 PM	16.13	16.15	16.13	16.14	5536
9/28/2016	3:12 PM	16.12	16.15	16.12	16.14	8381
9/28/2016	3:13 PM	16.13	16.13	16.13	16.13	400
9/28/2016	3:14 PM	16.19	16.19	16.12	16.12	5305
9/28/2016	3:15 PM	16.19	16.2	16.19	16.19	13917
9/28/2016	3:16 PM	16.13	16.19	16.13	16.19	8489
9/28/2016	3:17 PM	16.18	16.18	16.13	16.14	2798
9/28/2016	3:18 PM	16.18	16.21	16.17	16.2	12592
9/28/2016	3:19 PM	16.18	16.23	16.18	16.18	11942
9/28/2016	3:20 PM	16.2	16.2	16.17	16.18	2180
9/28/2016	3:21 PM	16.15	16.19	16.15	16.19	2411
9/28/2016	3:22 PM	16.12	16.15	16.11	16.15	8200
9/28/2016	3:23 PM	16.12	16.14	16.101	16.111	10500
9/28/2016	3:24 PM	16.103	16.13	16.103	16.13	6000
9/28/2016	3:25 PM	16.12	16.12	16.12	16.12	600
9/28/2016	3:26 PM	16.09	16.1	16.07	16.1	6265
9/28/2016	3:27 PM	16.22	16.22	16.07	16.07	20656
9/28/2016	3:28 PM	16.2	16.25	16.2	16.2	20805
9/28/2016	3:29 PM	16.19	16.19	16.15	16.185	2400
9/28/2016	3:30 PM	16.19	16.21	16.19	16.19	5165
9/28/2016	3:31 PM	16.2	16.24	16.18	16.21	4900
9/28/2016	3:32 PM	16.19	16.225	16.19	16.22	4203
9/28/2016	3:33 PM	16.2	16.21	16.2	16.2	3050
9/28/2016	3:34 PM	16.14	16.19	16.14	16.19	7450
9/28/2016	3:35 PM	16.18	16.19	16.14	16.16	7078
9/28/2016	3:36 PM	16.19	16.19	16.16	16.18	1700
9/28/2016	3:37 PM	16.13	16.17	16.12	16.17	5851
9/28/2016	3:38 PM	16.15	16.165	16.12	16.13	4087
9/28/2016	3:39 PM	16.15	16.15	16.13	16.13	1800
9/28/2016	3:40 PM	16.12	16.14	16.11	16.14	8110
9/28/2016	3:41 PM	16.14	16.16	16.12	16.12	5200
9/28/2016	3:42 PM	16.13	16.13	16.11	16.13	7531
9/28/2016	3:43 PM	16.12	16.13	16.11	16.13	5709
9/28/2016	3:44 PM	16.07	16.11	16.07	16.11	20008
9/28/2016	3:45 PM	16.12	16.12	16.07	16.07	3200
9/28/2016	3:46 PM	16.07	16.12	16.07	16.12	10100
9/28/2016	3:47 PM	16.049	16.05	16.02	16.05	16104
9/28/2016	3:48 PM	16.07	16.1	16.06	16.06	8625
9/28/2016	3:49 PM	16.07	16.07	16.06	16.07	3507
9/28/2016	3:50 PM	16.04	16.06	16.04	16.06	8434
9/28/2016	3:51 PM	16.09	16.1	16.04	16.04	13025
9/28/2016	3:52 PM	16.11	16.11	16.09	16.1	13210
9/28/2016	3:53 PM	16.06	16.1	16.06	16.1	3500
9/28/2016	3:54 PM	16.03	16.05	16.03	16.05	10747
9/28/2016	3:55 PM	16.03	16.04	16.03	16.03	12700
9/28/2016	3:56 PM	16.09	16.1	16.04	16.04	15900
9/28/2016	3:57 PM	16.04	16.115	16.031	16.095	30702
9/28/2016	3:58 PM	16.01	16.06	16	16.04	92401
9/28/2016	3:59 PM	16	16.02	16	16.005	27416
9/28/2016	4:00 PM	16.03	16.03	15.985	16	64215
9/29/2016	9:31 AM	16.08	16.19	16.08	16.16	50304
9/29/2016	9:32 AM	16.01	16.12	16.01	16.07	32530
9/29/2016	9:33 AM	16.07	16.09	16.01	16.01	17408
9/29/2016	9:34 AM	16.2	16.215	16.07	16.07	46374
9/29/2016	9:35 AM	16.16	16.2	16.1	16.2	47880
9/29/2016	9:36 AM	16.11	16.19	16.09	16.18	22722
9/29/2016	9:37 AM	16.09	16.17	16.07	16.12	34192
9/29/2016	9:38 AM	16.03	16.1	16.02	16.09	23500
9/29/2016	9:39 AM	16.12	16.12	16.035	16.035	22300
9/29/2016	9:40 AM	16.17	16.205	16.12	16.12	22544
9/29/2016	9:41 AM	16.22	16.26	16.15	16.15	55799
9/29/2016	9:42 AM	16.17	16.21	16.11	16.21	25511
9/29/2016	9:43 AM	16.21	16.25	16.17	16.17	39136
9/29/2016	9:44 AM	16.16	16.21	16.15	16.19	56642
9/29/2016	9:45 AM	16.17	16.22	16.15	16.17	24723
9/29/2016	9:46 AM	16.15	16.16	16.14	16.16	20712
9/29/2016	9:47 AM	16.18	16.2	16.16	16.16	14168
9/29/2016	9:48 AM	16.15	16.18	16.14	16.18	13447
9/29/2016	9:49 AM	16.07	16.15	16.07	16.15	13693
9/29/2016	9:50 AM	16.15	16.17	16.07	16.08	17480
9/29/2016	9:51 AM	16.09	16.16	16.07	16.15	16162
9/29/2016	9:52 AM	16.11	16.12	16.1	16.11	7927
9/29/2016	9:53 AM	16.11	16.13	16.11	16.11	3415
9/29/2016	9:54 AM	16.02	16.11	16.01	16.1	38054
9/29/2016	9:55 AM	16.07	16.1	16.02	16.03	19313
9/29/2016	9:56 AM	16.06	16.07	16.04	16.06	13693
9/29/2016	9:57 AM	16.07	16.07	16.05	16.06	9000
9/29/2016	9:58 AM	16.13	16.14	16.05	16.055	11935
9/29/2016	9:59 AM	16.06	16.13	16.06	16.13	7700
9/29/2016	10:00 AM	16	16.07	16	16.05	43600
9/29/2016	10:01 AM	15.89	16	15.87	16	73256
9/29/2016	10:02 AM	15.83	15.89	15.82	15.88	25691
9/29/2016	10:03 AM	15.75	15.82	15.7	15.82	70233
9/29/2016	10:04 AM	15.76	15.783	15.72	15.741	30282
9/29/2016	10:05 AM	15.7	15.76	15.7	15.75	27596
9/29/2016	10:06 AM	15.73	15.74	15.68	15.69	19363
9/29/2016	10:07 AM	15.9	15.925	15.74	15.74	53789
9/29/2016	10:08 AM	16.01	16.06	15.89	15.91	65198
9/29/2016	10:09 AM	16.04	16.04	15.97	15.99	15648
9/29/2016	10:10 AM	16.03	16.04	15.973	16.02	25898
9/29/2016	10:11 AM	16	16.03	16	16.02	22830
9/29/2016	10:12 AM	16	16	15.96	15.99	17901
9/29/2016	10:13 AM	15.96	16	15.96	16	7675
9/29/2016	10:14 AM	15.96	16	15.95	15.95	15300
9/29/2016	10:15 AM	16.07	16.07	15.98	15.98	37180
9/29/2016	10:16 AM	16.05	16.09	16.01	16.07	23502
9/29/2016	10:17 AM	15.98	16.06	15.96	16.05	18087
9/29/2016	10:18 AM	15.98	16.02	15.95	15.98	8135
9/29/2016	10:19 AM	15.91	16.01	15.91	15.99	15534
9/29/2016	10:20 AM	15.86	15.9	15.81	15.9	22739
9/29/2016	10:21 AM	15.89	15.92	15.85	15.85	10142
9/29/2016	10:22 AM	15.83	15.88	15.83	15.88	14383
9/29/2016	10:23 AM	15.81	15.85	15.78	15.82	38727
9/29/2016	10:24 AM	15.83	15.84	15.8	15.82	12411
9/29/2016	10:25 AM	15.75	15.85	15.74	15.84	26035
9/29/2016	10:26 AM	15.77	15.795	15.69	15.74	24043
9/29/2016	10:27 AM	15.8	15.82	15.77	15.78	13700
9/29/2016	10:28 AM	15.8	15.86	15.79	15.79	15575
9/29/2016	10:29 AM	15.78	15.83	15.78	15.8	9055
9/29/2016	10:30 AM	15.79	15.84	15.77	15.79	22877
9/29/2016	10:31 AM	15.85	15.85	15.76	15.78	20150
9/29/2016	10:32 AM	15.79	15.87	15.77	15.85	17276
9/29/2016	10:33 AM	15.81	15.815	15.78	15.78	8900
9/29/2016	10:34 AM	15.85	15.85	15.79	15.81	5100
9/29/2016	10:35 AM	15.87	15.88	15.83	15.83	25225
9/29/2016	10:36 AM	15.86	15.915	15.86	15.87	8800
9/29/2016	10:37 AM	15.88	15.89	15.85	15.87	9500
9/29/2016	10:38 AM	15.89	15.91	15.87	15.89	4200
9/29/2016	10:39 AM	15.86	15.91	15.84	15.9	10942
9/29/2016	10:40 AM	15.84	15.86	15.84	15.85	1900
9/29/2016	10:41 AM	15.79	15.84	15.76	15.84	20600
9/29/2016	10:42 AM	15.835	15.835	15.8	15.81	5700
9/29/2016	10:43 AM	15.98	16	15.86	15.86	39060
9/29/2016	10:44 AM	16.01	16.01	15.94	15.97	23289
9/29/2016	10:45 AM	16.03	16.03	15.99	16.01	18209
9/29/2016	10:46 AM	16.01	16.09	16	16.04	36401
9/29/2016	10:47 AM	16.04	16.04	15.97	16.01	17185
9/29/2016	10:48 AM	16.06	16.06	16.03	16.03	9424
9/29/2016	10:49 AM	16.07	16.09	16.04	16.07	10672
9/29/2016	10:50 AM	16.04	16.07	16.04	16.07	1600
9/29/2016	10:51 AM	16.07	16.07	16	16.03	7108
9/29/2016	10:52 AM	16.09	16.1	16.045	16.08	9017
9/29/2016	10:53 AM	16.04	16.095	16.02	16.095	10200
9/29/2016	10:54 AM	16.05	16.07	16.05	16.06	5636
9/29/2016	10:55 AM	16.1	16.16	16.04	16.05	42213
9/29/2016	10:56 AM	16.04	16.12	16.03	16.12	8305
9/29/2016	10:57 AM	16.04	16.07	16.03	16.05	14804
9/29/2016	10:58 AM	16.04	16.09	16	16.05	6600
9/29/2016	10:59 AM	16.06	16.08	16.03	16.03	8500
9/29/2016	11:00 AM	16.16	16.17	16.06	16.06	11527
9/29/2016	11:01 AM	16.17	16.17	16.13	16.155	10700
9/29/2016	11:02 AM	16.17	16.25	16.16	16.18	98415
9/29/2016	11:03 AM	16.16	16.22	16.13	16.18	17100
9/29/2016	11:04 AM	16.15	16.19	16.15	16.18	7300
9/29/2016	11:05 AM	16.11	16.17	16.08	16.17	20535
9/29/2016	11:06 AM	16.13	16.14	16.1	16.1	12252
9/29/2016	11:07 AM	16.15	16.165	16.08	16.11	16050
9/29/2016	11:08 AM	16.23	16.25	16.18	16.18	25738
9/29/2016	11:09 AM	16.29	16.29	16.22	16.24	20141
9/29/2016	11:10 AM	16.23	16.37	16.23	16.3	74844
9/29/2016	11:11 AM	16.33	16.36	16.23	16.23	36661
9/29/2016	11:12 AM	16.35	16.36	16.32	16.325	22288
9/29/2016	11:13 AM	16.4	16.44	16.35	16.35	44883
9/29/2016	11:14 AM	16.47	16.47	16.38	16.38	68529
9/29/2016	11:15 AM	16.42	16.46	16.36	16.46	18859
9/29/2016	11:16 AM	16.49	16.49	16.43	16.43	30431
9/29/2016	11:17 AM	16.53	16.55	16.49	16.5	59040
9/29/2016	11:18 AM	16.56	16.58	16.49	16.53	31556
9/29/2016	11:19 AM	16.52	16.55	16.5	16.55	8000
9/29/2016	11:20 AM	16.47	16.52	16.47	16.5	21677
9/29/2016	11:21 AM	16.45	16.52	16.413	16.49	34426
9/29/2016	11:22 AM	16.47	16.51	16.44	16.44	8258
9/29/2016	11:23 AM	16.45	16.51	16.45	16.47	12621
9/29/2016	11:24 AM	16.43	16.46	16.42	16.44	10900
9/29/2016	11:25 AM	16.45	16.45	16.41	16.425	12480
9/29/2016	11:26 AM	16.4	16.49	16.4	16.46	16850
9/29/2016	11:27 AM	16.391	16.393	16.37	16.38	21205
9/29/2016	11:28 AM	16.3	16.4	16.29	16.39	15531
9/29/2016	11:29 AM	16.22	16.31	16.2	16.295	65247
9/29/2016	11:30 AM	16.27	16.28	16.22	16.24	13466
9/29/2016	11:31 AM	16.28	16.3	16.25	16.26	7000
9/29/2016	11:32 AM	16.24	16.28	16.24	16.28	7038
9/29/2016	11:33 AM	16.21	16.23	16.21	16.23	5104
9/29/2016	11:34 AM	16.24	16.27	16.2	16.23	7508
9/29/2016	11:35 AM	16.26	16.28	16.22	16.24	9661
9/29/2016	11:36 AM	16.26	16.27	16.24	16.25	14143
9/29/2016	11:37 AM	16.2	16.25	16.2	16.25	11000
9/29/2016	11:38 AM	16.23	16.24	16.18	16.21	19209
9/29/2016	11:39 AM	16.23	16.25	16.22	16.23	11010
9/29/2016	11:40 AM	16.23	16.27	16.23	16.23	7942
9/29/2016	11:41 AM	16.24	16.25	16.21	16.25	2200
9/29/2016	11:42 AM	16.22	16.25	16.2	16.23	10735
9/29/2016	11:43 AM	16.23	16.23	16.21	16.21	6100
9/29/2016	11:44 AM	16.19	16.22	16.18	16.22	5829
9/29/2016	11:45 AM	16.19	16.2	16.18	16.18	6600
9/29/2016	11:46 AM	16.34	16.35	16.19	16.19	23932
9/29/2016	11:47 AM	16.29	16.33	16.28	16.33	11153
9/29/2016	11:48 AM	16.3	16.31	16.27	16.3	8669
9/29/2016	11:49 AM	16.3	16.31	16.29	16.29	5926
9/29/2016	11:50 AM	16.36	16.37	16.3	16.3	11226
9/29/2016	11:51 AM	16.36	16.37	16.31	16.36	12197
9/29/2016	11:52 AM	16.32	16.35	16.31	16.35	4084
9/29/2016	11:53 AM	16.26	16.33	16.24	16.32	5900
9/29/2016	11:54 AM	16.24	16.28	16.23	16.27	10781
9/29/2016	11:55 AM	16.3	16.31	16.25	16.25	6900
9/29/2016	11:56 AM	16.28	16.31	16.26	16.3	7632
9/29/2016	11:57 AM	16.24	16.3	16.24	16.29	5700
9/29/2016	11:58 AM	16.27	16.27	16.23	16.24	1800
9/29/2016	11:59 AM	16.23	16.27	16.23	16.27	5600
9/29/2016	12:00 PM	16.23	16.24	16.19	16.22	3900
9/29/2016	12:01 PM	16.25	16.28	16.24	16.24	1450
9/29/2016	12:02 PM	16.26	16.29	16.26	16.27	1900
9/29/2016	12:03 PM	16.23	16.25	16.2	16.25	4500
9/29/2016	12:04 PM	16.24	16.25	16.23	16.23	2100
9/29/2016	12:05 PM	16.2	16.24	16.2	16.24	4577
9/29/2016	12:06 PM	16.21	16.23	16.2	16.21	8732
9/29/2016	12:07 PM	16.06	16.21	16.01	16.21	34428
9/29/2016	12:08 PM	16.08	16.1	16.02	16.04	10448
9/29/2016	12:09 PM	16.05	16.08	16.02	16.08	6250
9/29/2016	12:10 PM	16.08	16.12	16.05	16.05	16270
9/29/2016	12:11 PM	16.07	16.09	16.07	16.08	7300
9/29/2016	12:12 PM	16.11	16.14	16.09	16.09	10631
9/29/2016	12:13 PM	16.14	16.14	16.1	16.11	13800
9/29/2016	12:14 PM	16.14	16.15	16.1	16.14	14428
9/29/2016	12:15 PM	16.12	16.15	16.12	16.15	3465
9/29/2016	12:16 PM	16.14	16.15	16.12	16.12	3178
9/29/2016	12:17 PM	16.17	16.18	16.14	16.14	3100
9/29/2016	12:18 PM	16.19	16.2	16.17	16.17	20517
9/29/2016	12:19 PM	16.17	16.2	16.17	16.19	4341
9/29/2016	12:20 PM	16.2	16.2	16.17	16.17	700
9/29/2016	12:21 PM	16.19	16.21	16.19	16.21	1709
9/29/2016	12:22 PM	16.18	16.18	16.18	16.18	1400
9/29/2016	12:23 PM	16.13	16.17	16.115	16.17	11150
9/29/2016	12:24 PM	16.13	16.15	16.11	16.12	4700
9/29/2016	12:25 PM	16.09	16.13	16.09	16.12	2400
9/29/2016	12:26 PM	16.07	16.08	16.06	16.07	4140
9/29/2016	12:27 PM	16.04	16.07	16.025	16.07	8636
9/29/2016	12:28 PM	16.07	16.07	16.02	16.03	1550
9/29/2016	12:29 PM	16.15	16.17	16.075	16.075	15040
9/29/2016	12:30 PM	16.14	16.165	16.12	16.15	10524
9/29/2016	12:31 PM	16.13	16.15	16.12	16.14	3900
9/29/2016	12:32 PM	16.19	16.19	16.12	16.13	3900
9/29/2016	12:33 PM	16.21	16.24	16.18	16.18	13060
9/29/2016	12:34 PM	16.23	16.23	16.2	16.2	2500
9/29/2016	12:35 PM	16.27	16.28	16.22	16.22	18232
9/29/2016	12:36 PM	16.29	16.3	16.27	16.28	13087
9/29/2016	12:37 PM	16.32	16.345	16.3	16.3	22000
9/29/2016	12:38 PM	16.36	16.36	16.27	16.31	17378
9/29/2016	12:39 PM	16.39	16.39	16.34	16.37	5400
9/29/2016	12:40 PM	16.415	16.42	16.34	16.39	24776
9/29/2016	12:41 PM	16.51	16.515	16.415	16.415	46002
9/29/2016	12:42 PM	16.51	16.55	16.49	16.52	35201
9/29/2016	12:43 PM	16.51	16.515	16.48	16.5	75285
9/29/2016	12:44 PM	16.69	16.69	16.52	16.52	61802
9/29/2016	12:45 PM	16.85	16.85	16.69	16.69	53909
9/29/2016	12:46 PM	16.88	16.96	16.8	16.83	71421
9/29/2016	12:47 PM	16.9	16.92	16.823	16.88	38639
9/29/2016	12:48 PM	16.93	16.96	16.87	16.9	26645
9/29/2016	12:49 PM	16.97	16.97	16.87	16.94	15893
9/29/2016	12:50 PM	17.33	17.33	16.98	16.98	121334
9/29/2016	12:51 PM	17.41	17.56	17.34	17.35	162909
9/29/2016	12:52 PM	17.52	17.74	17.4	17.4	111102
9/29/2016	12:53 PM	17.8	17.9	17.52	17.53	115741
9/29/2016	12:54 PM	17.57	17.81	17.56	17.79	55365
9/29/2016	12:55 PM	17.69	17.89	17.54	17.57	82372
9/29/2016	12:56 PM	17.58	17.73	17.55	17.73	77491
9/29/2016	12:57 PM	17.72	17.8	17.54	17.57	65776
9/29/2016	12:58 PM	17.6	17.8	17.6	17.73	27420
9/29/2016	12:59 PM	17.62	17.71	17.6	17.6	28066
9/29/2016	1:00 PM	17.67	17.74	17.61	17.64	80296
9/29/2016	1:01 PM	18.01	18.05	17.6	17.69	109529
9/29/2016	1:02 PM	17.93	18.14	17.88	18.027	74440
9/29/2016	1:03 PM	18.23	18.29	17.93	17.93	72791
9/29/2016	1:04 PM	18.28	18.45	18.16	18.25	83365
9/29/2016	1:05 PM	18.263	18.31	18.13	18.27	58516
9/29/2016	1:06 PM	18.27	18.39	18.25	18.28	59250
9/29/2016	1:07 PM	18.23	18.38	18.17	18.27	80979
9/29/2016	1:08 PM	18.12	18.28	18.06	18.22	54513
9/29/2016	1:09 PM	17.94	18.11	17.91	18.11	51671
9/29/2016	1:10 PM	17.94	18.03	17.91	17.95	44824
9/29/2016	1:11 PM	17.62	17.97	17.59	17.94	82143
9/29/2016	1:12 PM	17.66	17.735	17.61	17.62	55438
9/29/2016	1:13 PM	17.73	17.83	17.65	17.66	64924
9/29/2016	1:14 PM	17.74	17.76	17.62	17.76	32029
9/29/2016	1:15 PM	17.91	17.92	17.67	17.73	48071
9/29/2016	1:16 PM	17.7	17.92	17.68	17.92	36343
9/29/2016	1:17 PM	17.62	17.75	17.61	17.75	33111
9/29/2016	1:18 PM	17.71	17.75	17.64	17.64	15525
9/29/2016	1:19 PM	17.79	17.82	17.69	17.72	32632
9/29/2016	1:20 PM	17.83	17.83	17.72	17.81	28389
9/29/2016	1:21 PM	17.83	17.85	17.76	17.81	23309
9/29/2016	1:22 PM	17.9	17.92	17.79	17.83	13900
9/29/2016	1:23 PM	17.99	18.01	17.9	17.9	35113
9/29/2016	1:24 PM	17.92	18.03	17.92	17.985	34439
9/29/2016	1:25 PM	17.9	17.92	17.84	17.92	47701
9/29/2016	1:26 PM	18.02	18.02	17.89	17.89	17449
9/29/2016	1:27 PM	17.89	18.03	17.86	18.02	18682
9/29/2016	1:28 PM	17.91	17.93	17.86	17.9	21364
9/29/2016	1:29 PM	17.9	17.91	17.84	17.89	11749
9/29/2016	1:30 PM	17.9	17.95	17.88	17.9	14165
9/29/2016	1:31 PM	18.01	18.02	17.93	17.93	40172
9/29/2016	1:32 PM	18	18.01	17.94	18	18640
9/29/2016	1:33 PM	17.99	18.01	17.91	18.01	12750
9/29/2016	1:34 PM	17.89	18.01	17.885	17.98	12828
9/29/2016	1:35 PM	17.83	17.88	17.79	17.88	26633
9/29/2016	1:36 PM	17.88	17.9	17.82	17.82	22270
9/29/2016	1:37 PM	17.87	17.91	17.84	17.9	11762
9/29/2016	1:38 PM	17.86	17.89	17.85	17.88	21800
9/29/2016	1:39 PM	17.92	17.92	17.84	17.86	23997
9/29/2016	1:40 PM	18.07	18.07	17.91	17.93	24862
9/29/2016	1:41 PM	18.165	18.19	18.08	18.08	19695
9/29/2016	1:42 PM	18.21	18.27	18.17	18.17	40952
9/29/2016	1:43 PM	18.28	18.31	18.19	18.205	18383
9/29/2016	1:44 PM	18.33	18.331	18.2	18.27	35238
9/29/2016	1:45 PM	18.17	18.37	18.17	18.34	71421
9/29/2016	1:46 PM	18.27	18.27	18.17	18.17	23568
9/29/2016	1:47 PM	18.3	18.34	18.23	18.27	22192
9/29/2016	1:48 PM	18.41	18.44	18.28	18.3	29778
9/29/2016	1:49 PM	18.33	18.46	18.25	18.41	52951
9/29/2016	1:50 PM	18.22	18.36	18.19	18.34	32488
9/29/2016	1:51 PM	18.27	18.34	18.2	18.22	52776
9/29/2016	1:52 PM	18.44	18.45	18.26	18.265	40465
9/29/2016	1:53 PM	18.54	18.62	18.43	18.45	99540
9/29/2016	1:54 PM	18.72	18.74	18.54	18.54	77253
9/29/2016	1:55 PM	18.65	18.74	18.6	18.73	52740
9/29/2016	1:56 PM	18.81	18.825	18.68	18.68	69091
9/29/2016	1:57 PM	19.12	19.16	18.82	18.82	106561
9/29/2016	1:58 PM	19.01	19.12	18.93	19.12	51114
9/29/2016	1:59 PM	19.05	19.07	18.97	19.02	39831
9/29/2016	2:00 PM	18.95	19.08	18.88	19.08	28889
9/29/2016	2:01 PM	18.76	19.01	18.75	18.96	40443
9/29/2016	2:02 PM	18.75	18.89	18.75	18.76	33262
9/29/2016	2:03 PM	18.64	18.77	18.63	18.75	59953
9/29/2016	2:04 PM	18.56	18.7	18.56	18.64	32927
9/29/2016	2:05 PM	18.43	18.58	18.43	18.58	93325
9/29/2016	2:06 PM	18.34	18.43	18.18	18.43	80047
9/29/2016	2:07 PM	18.34	18.34	18.3	18.33	38268
9/29/2016	2:08 PM	18.38	18.41	18.33	18.35	26690
9/29/2016	2:09 PM	18.29	18.35	18.25	18.35	8475
9/29/2016	2:10 PM	18.07	18.291	18.02	18.291	53501
9/29/2016	2:11 PM	18.04	18.14	17.99	18.07	46909
9/29/2016	2:12 PM	18.04	18.16	18	18.01	18070
9/29/2016	2:13 PM	18.23	18.25	18.06	18.06	28179
9/29/2016	2:14 PM	18.14	18.24	18.12	18.23	39172
9/29/2016	2:15 PM	18.06	18.22	18.06	18.14	14847
9/29/2016	2:16 PM	17.82	18.05	17.8	18.05	73575
9/29/2016	2:17 PM	17.88	17.92	17.82	17.82	40905
9/29/2016	2:18 PM	17.68	17.89	17.62	17.89	57275
9/29/2016	2:19 PM	17.74	17.8	17.69	17.7	35758
9/29/2016	2:20 PM	17.64	17.76	17.63	17.75	27766
9/29/2016	2:21 PM	17.51	17.63	17.38	17.63	97825
9/29/2016	2:22 PM	17.62	17.63	17.44	17.51	83403
9/29/2016	2:23 PM	17.52	17.66	17.52	17.63	46273
9/29/2016	2:24 PM	17.51	17.54	17.47	17.5	17249
9/29/2016	2:25 PM	17.36	17.51	17.36	17.51	35200
9/29/2016	2:26 PM	17.56	17.595	17.33	17.36	48374
9/29/2016	2:27 PM	17.47	17.57	17.44	17.57	24500
9/29/2016	2:28 PM	17.43	17.53	17.42	17.47	23320
9/29/2016	2:29 PM	17.39	17.43	17.32	17.41	21987
9/29/2016	2:30 PM	17.2	17.43	17.17	17.39	69871
9/29/2016	2:31 PM	17.22	17.23	17.16	17.2	59015
9/29/2016	2:32 PM	17.35	17.37	17.21	17.21	46933
9/29/2016	2:33 PM	17.33	17.35	17.31	17.34	21310
9/29/2016	2:34 PM	17.35	17.35	17.29	17.32	21350
9/29/2016	2:35 PM	17.26	17.35	17.19	17.35	41368
9/29/2016	2:36 PM	17.15	17.26	17.15	17.26	46362
9/29/2016	2:37 PM	17.12	17.17	17.11	17.15	15781
9/29/2016	2:38 PM	17.12	17.12	17.05	17.12	44420
9/29/2016	2:39 PM	17.28	17.3	17.12	17.12	32214
9/29/2016	2:40 PM	17.19	17.29	17.17	17.27	24500
9/29/2016	2:41 PM	17.37	17.37	17.17	17.19	46025
9/29/2016	2:42 PM	17.42	17.47	17.32	17.36	47272
9/29/2016	2:43 PM	17.43	17.48	17.4	17.44	15400
9/29/2016	2:44 PM	17.51	17.54	17.425	17.43	44803
9/29/2016	2:45 PM	17.6	17.61	17.5	17.5	36021
9/29/2016	2:46 PM	17.69	17.71	17.57	17.6	64257
9/29/2016	2:47 PM	17.64	17.69	17.59	17.69	29382
9/29/2016	2:48 PM	17.43	17.66	17.43	17.63	45643
9/29/2016	2:49 PM	17.39	17.44	17.37	17.41	22009
9/29/2016	2:50 PM	17.3	17.38	17.28	17.38	22380
9/29/2016	2:51 PM	17.38	17.4	17.29	17.32	25212
9/29/2016	2:52 PM	17.3	17.41	17.3	17.39	16448
9/29/2016	2:53 PM	17.55	17.57	17.29	17.31	29810
9/29/2016	2:54 PM	17.56	17.58	17.45	17.53	38197
9/29/2016	2:55 PM	17.57	17.58	17.5	17.545	24025
9/29/2016	2:56 PM	17.49	17.53	17.45	17.53	18481
9/29/2016	2:57 PM	17.65	17.68	17.5	17.5	22306
9/29/2016	2:58 PM	17.76	17.77	17.66	17.66	41176
9/29/2016	2:59 PM	17.92	17.95	17.77	17.77	111069
9/29/2016	3:00 PM	17.93	17.99	17.81	17.92	61857
9/29/2016	3:01 PM	17.91	18	17.89	17.93	43192
9/29/2016	3:02 PM	17.84	17.92	17.81	17.91	20600
9/29/2016	3:03 PM	18.03	18.15	17.86	17.86	67350
9/29/2016	3:04 PM	18.05	18.13	18.02	18.02	39916
9/29/2016	3:05 PM	18.04	18.09	17.97	18.08	28564
9/29/2016	3:06 PM	17.89	18.06	17.87	18.05	22098
9/29/2016	3:07 PM	18.04	18.05	17.91	17.91	24666
9/29/2016	3:08 PM	18.03	18.11	17.95	18.04	23157
9/29/2016	3:09 PM	17.86	18.03	17.83	18.03	33674
9/29/2016	3:10 PM	17.88	17.92	17.755	17.85	32395
9/29/2016	3:11 PM	17.97	17.98	17.85	17.87	29246
9/29/2016	3:12 PM	18.02	18.04	17.921	17.98	32208
9/29/2016	3:13 PM	17.86	18	17.851	18	49764
9/29/2016	3:14 PM	17.65	17.9	17.63	17.86	70203
9/29/2016	3:15 PM	17.79	17.81	17.67	17.67	30882
9/29/2016	3:16 PM	17.89	17.905	17.75	17.77	23650
9/29/2016	3:17 PM	17.92	17.92	17.81	17.86	18900
9/29/2016	3:18 PM	17.9	18.01	17.86	17.92	46735
9/29/2016	3:19 PM	17.93	17.94	17.83	17.85	25615
9/29/2016	3:20 PM	18	18.02	17.94	17.95	20276
9/29/2016	3:21 PM	18.12	18.195	18	18	58016
9/29/2016	3:22 PM	18.02	18.12	18.01	18.11	30400
9/29/2016	3:23 PM	17.94	18.03	17.94	18.03	24726
9/29/2016	3:24 PM	18.14	18.14	17.99	17.99	37355
9/29/2016	3:25 PM	18.185	18.185	18.08	18.12	27711
9/29/2016	3:26 PM	18.13	18.22	18.13	18.18	16413
9/29/2016	3:27 PM	18.37	18.393	18.16	18.16	53058
9/29/2016	3:28 PM	18.21	18.48	18.19	18.37	72777
9/29/2016	3:29 PM	18.16	18.28	18.13	18.25	43279
9/29/2016	3:30 PM	17.81	18.18	17.77	18.16	82152
9/29/2016	3:31 PM	17.95	18.02	17.8	17.83	61830
9/29/2016	3:32 PM	18.05	18.05	17.92	17.97	54634
9/29/2016	3:33 PM	17.83	18.06	17.82	18.06	28011
9/29/2016	3:34 PM	17.77	17.86	17.68	17.84	81594
9/29/2016	3:35 PM	17.8	17.9	17.76	17.77	36957
9/29/2016	3:36 PM	17.81	17.92	17.79	17.82	45510
9/29/2016	3:37 PM	17.85	17.92	17.77	17.77	27059
9/29/2016	3:38 PM	17.75	17.831	17.74	17.83	31616
9/29/2016	3:39 PM	17.83	17.88	17.78	17.78	32803
9/29/2016	3:40 PM	17.71	17.83	17.66	17.82	33918
9/29/2016	3:41 PM	17.82	17.85	17.62	17.66	55194
9/29/2016	3:42 PM	17.93	18.02	17.81	17.82	31778
9/29/2016	3:43 PM	17.98	18.05	17.87	17.95	45512
9/29/2016	3:44 PM	18	18	17.89	17.99	30448
9/29/2016	3:45 PM	17.84	17.99	17.81	17.99	36847
9/29/2016	3:46 PM	17.87	17.91	17.78	17.82	50994
9/29/2016	3:47 PM	17.83	17.91	17.83	17.88	22200
9/29/2016	3:48 PM	17.83	17.94	17.82	17.84	29750
9/29/2016	3:49 PM	17.92	17.93	17.79	17.82	33570
9/29/2016	3:50 PM	17.9	17.91	17.85	17.9	20560
9/29/2016	3:51 PM	17.83	17.99	17.83	17.9	38794
9/29/2016	3:52 PM	17.92	17.92	17.8	17.84	27782
9/29/2016	3:53 PM	17.91	17.937	17.88	17.9	17289
9/29/2016	3:54 PM	17.92	17.95	17.85	17.91	46513
9/29/2016	3:55 PM	17.9	17.91	17.885	17.91	17095
9/29/2016	3:56 PM	17.92	17.99	17.88	17.9	59548
9/29/2016	3:57 PM	17.99	18.09	17.91	17.91	63000
9/29/2016	3:58 PM	17.95	18.09	17.93	17.975	79507
9/29/2016	3:59 PM	18.02	18.02	17.95	17.95	35982
9/29/2016	4:00 PM	18	18.03	17.98	18.02	72678
9/30/2016	9:31 AM	16.76	16.83	16.74	16.83	49454
9/30/2016	9:32 AM	16.82	16.85	16.72	16.73	77418
9/30/2016	9:33 AM	16.8	16.85	16.8	16.82	24735
9/30/2016	9:34 AM	16.83	16.83	16.78	16.81	49951
9/30/2016	9:35 AM	16.89	16.94	16.73	16.83	75772
9/30/2016	9:36 AM	16.96	16.99	16.84	16.89	100312
9/30/2016	9:37 AM	16.96	17	16.93	16.96	29972
9/30/2016	9:38 AM	16.96	17.06	16.94	16.96	62532
9/30/2016	9:39 AM	17.09	17.1	16.92	16.97	51242
9/30/2016	9:40 AM	17.04	17.14	17.02	17.09	42027
9/30/2016	9:41 AM	17.11	17.11	17.02	17.04	34685
9/30/2016	9:42 AM	17.11	17.16	17.11	17.12	46838
9/30/2016	9:43 AM	16.99	17.1	16.98	17.1	33552
9/30/2016	9:44 AM	16.99	17.04	16.97	17	29903
9/30/2016	9:45 AM	17.1	17.12	16.99	17.01	28419
9/30/2016	9:46 AM	17.08	17.09	16.99	17.09	21604
9/30/2016	9:47 AM	17.1	17.19	17.05	17.085	37663
9/30/2016	9:48 AM	17.24	17.25	17.11	17.11	72575
9/30/2016	9:49 AM	17.21	17.24	17.19	17.23	27715
9/30/2016	9:50 AM	17.21	17.26	17.16	17.23	29724
9/30/2016	9:51 AM	17.11	17.23	17.07	17.22	35601
9/30/2016	9:52 AM	17.13	17.13	17.07	17.1	36841
9/30/2016	9:53 AM	17.23	17.26	17.1	17.13	51979
9/30/2016	9:54 AM	17.27	17.3	17.18	17.22	46588
9/30/2016	9:55 AM	17.44	17.45	17.27	17.27	46380
9/30/2016	9:56 AM	17.3	17.47	17.3	17.441	35664
9/30/2016	9:57 AM	17.24	17.33	17.23	17.29	26200
9/30/2016	9:58 AM	17.37	17.37	17.25	17.25	15625
9/30/2016	9:59 AM	17.29	17.38	17.29	17.38	10601
9/30/2016	10:00 AM	17.34	17.36	17.28	17.3	19045
9/30/2016	10:01 AM	17.27	17.34	17.23	17.315	41468
9/30/2016	10:02 AM	17.19	17.3	17.17	17.3	63652
9/30/2016	10:03 AM	17.19	17.22	17.122	17.18	51407
9/30/2016	10:04 AM	17.15	17.21	17.13	17.18	15422
9/30/2016	10:05 AM	17	17.17	17	17.15	53976
9/30/2016	10:06 AM	17.03	17.05	16.99	17	19152
9/30/2016	10:07 AM	17.03	17.06	17.01	17.02	20616
9/30/2016	10:08 AM	17.025	17.04	16.99	17.04	23082
9/30/2016	10:09 AM	17.01	17.04	16.99	17.02	13218
9/30/2016	10:10 AM	16.95	17.01	16.94	17.01	29228
9/30/2016	10:11 AM	16.97	16.98	16.91	16.95	24564
9/30/2016	10:12 AM	16.95	16.97	16.91	16.96	17049
9/30/2016	10:13 AM	16.95	17.02	16.94	16.96	24880
9/30/2016	10:14 AM	16.93	16.98	16.92	16.96	17317
9/30/2016	10:15 AM	16.9	16.98	16.88	16.93	29759
9/30/2016	10:16 AM	16.98	17.02	16.9	16.9	28398
9/30/2016	10:17 AM	17.06	17.08	16.96	16.97	32540
9/30/2016	10:18 AM	17.09	17.11	17.02	17.04	39635
9/30/2016	10:19 AM	17.12	17.13	17.04	17.09	32309
9/30/2016	10:20 AM	17.17	17.22	17.11	17.12	42618
9/30/2016	10:21 AM	17.15	17.16	17.12	17.15	37873
9/30/2016	10:22 AM	17.13	17.165	17.11	17.14	12096
9/30/2016	10:23 AM	17.25	17.285	17.09	17.13	56778
9/30/2016	10:24 AM	17.11	17.27	17.11	17.27	29828
9/30/2016	10:25 AM	17.04	17.11	17.04	17.11	10890
9/30/2016	10:26 AM	17.04	17.11	17.04	17.06	26904
9/30/2016	10:27 AM	17.02	17.06	17	17.04	45100
9/30/2016	10:28 AM	17.025	17.03	17	17.03	10995
9/30/2016	10:29 AM	16.96	17.02	16.96	17.02	16050
9/30/2016	10:30 AM	16.86	16.95	16.86	16.95	41986
9/30/2016	10:31 AM	16.82	16.9	16.82	16.86	38014
9/30/2016	10:32 AM	16.92	16.92	16.82	16.827	29139
9/30/2016	10:33 AM	16.91	16.95	16.91	16.91	13863
9/30/2016	10:34 AM	16.93	16.95	16.92	16.93	4300
9/30/2016	10:35 AM	16.92	16.97	16.9	16.915	13109
9/30/2016	10:36 AM	16.93	16.935	16.88	16.91	12974
9/30/2016	10:37 AM	17	17.01	16.9	16.91	32626
9/30/2016	10:38 AM	16.99	17.01	16.94	16.98	11297
9/30/2016	10:39 AM	17	17.005	16.96	16.98	18912
9/30/2016	10:40 AM	17.12	17.17	16.99	16.99	28250
9/30/2016	10:41 AM	17.115	17.15	17.09	17.13	13039
9/30/2016	10:42 AM	17.04	17.12	17.03	17.1	9909
9/30/2016	10:43 AM	16.98	17.04	16.96	17.04	23249
9/30/2016	10:44 AM	17.04	17.08	16.97	16.99	17250
9/30/2016	10:45 AM	17.02	17.08	16.98	17.03	22882
9/30/2016	10:46 AM	16.9	17.01	16.9	17.01	42357
9/30/2016	10:47 AM	16.91	16.93	16.855	16.905	30909
9/30/2016	10:48 AM	16.95	16.98	16.875	16.91	31485
9/30/2016	10:49 AM	16.95	16.99	16.92	16.94	8935
9/30/2016	10:50 AM	16.945	17.02	16.94	16.94	13760
9/30/2016	10:51 AM	16.97	16.98	16.92	16.935	10654
9/30/2016	10:52 AM	16.96	16.965	16.92	16.965	6539
9/30/2016	10:53 AM	16.92	16.94	16.91	16.94	6878
9/30/2016	10:54 AM	16.95	16.96	16.91	16.92	27374
9/30/2016	10:55 AM	16.94	17	16.94	16.95	12907
9/30/2016	10:56 AM	16.91	16.95	16.91	16.92	8295
9/30/2016	10:57 AM	16.85	16.9	16.82	16.9	39618
9/30/2016	10:58 AM	16.87	16.93	16.835	16.84	21524
9/30/2016	10:59 AM	16.85	16.86	16.82	16.86	18768
9/30/2016	11:00 AM	16.77	16.849	16.76	16.849	40940
9/30/2016	11:01 AM	16.77	16.8	16.75	16.76	16901
9/30/2016	11:02 AM	16.72	16.778	16.7	16.77	19473
9/30/2016	11:03 AM	16.7	16.75	16.7	16.73	25121
9/30/2016	11:04 AM	16.64	16.74	16.64	16.71	22147
9/30/2016	11:05 AM	16.55	16.66	16.55	16.64	46009
9/30/2016	11:06 AM	16.58	16.58	16.51	16.55	53917
9/30/2016	11:07 AM	16.61	16.64	16.59	16.59	38660
9/30/2016	11:08 AM	16.64	16.65	16.61	16.61	17169
9/30/2016	11:09 AM	16.61	16.67	16.61	16.65	14423
9/30/2016	11:10 AM	16.56	16.63	16.56	16.61	33699
9/30/2016	11:11 AM	16.39	16.55	16.31	16.55	118436
9/30/2016	11:12 AM	16.37	16.43	16.32	16.38	56892
9/30/2016	11:13 AM	16.38	16.38	16.31	16.37	61727
9/30/2016	11:14 AM	16.37	16.4	16.35	16.37	40975
9/30/2016	11:15 AM	16.26	16.36	16.26	16.36	48925
9/30/2016	11:16 AM	16.31	16.365	16.22	16.26	66365
9/30/2016	11:17 AM	16.44	16.44	16.31	16.32	39260
9/30/2016	11:18 AM	16.5	16.52	16.43	16.44	27999
9/30/2016	11:19 AM	16.52	16.58	16.45	16.49	39251
9/30/2016	11:20 AM	16.41	16.53	16.41	16.52	42806
9/30/2016	11:21 AM	16.41	16.44	16.39	16.41	33318
9/30/2016	11:22 AM	16.43	16.44	16.4	16.4	32575
9/30/2016	11:23 AM	16.42	16.44	16.41	16.43	11600
9/30/2016	11:24 AM	16.35	16.45	16.33	16.42	19118
9/30/2016	11:25 AM	16.42	16.42	16.34	16.37	7001
9/30/2016	11:26 AM	16.43	16.46	16.4	16.4	32965
9/30/2016	11:27 AM	16.42	16.435	16.4	16.42	17542
9/30/2016	11:28 AM	16.45	16.465	16.41	16.45	24772
9/30/2016	11:29 AM	16.42	16.47	16.39	16.47	25886
9/30/2016	11:30 AM	16.39	16.415	16.33	16.415	28125
9/30/2016	11:31 AM	16.33	16.37	16.32	16.37	26655
9/30/2016	11:32 AM	16.34	16.34	16.307	16.32	26342
9/30/2016	11:33 AM	16.37	16.37	16.34	16.34	33465
9/30/2016	11:34 AM	16.39	16.4	16.35	16.38	35813
9/30/2016	11:35 AM	16.46	16.46	16.4	16.4	26708
9/30/2016	11:36 AM	16.44	16.465	16.41	16.465	20396
9/30/2016	11:37 AM	16.44	16.45	16.41	16.42	10387
9/30/2016	11:38 AM	16.49	16.51	16.43	16.43	22853
9/30/2016	11:39 AM	16.48	16.5	16.47	16.5	10100
9/30/2016	11:40 AM	16.57	16.595	16.467	16.48	21612
9/30/2016	11:41 AM	16.57	16.64	16.56	16.57	38276
9/30/2016	11:42 AM	16.61	16.61	16.55	16.585	13800
9/30/2016	11:43 AM	16.58	16.6	16.555	16.6	15513
9/30/2016	11:44 AM	16.56	16.59	16.55	16.58	8086
9/30/2016	11:45 AM	16.56	16.57	16.56	16.56	4500
9/30/2016	11:46 AM	16.56	16.57	16.55	16.55	5800
9/30/2016	11:47 AM	16.52	16.57	16.49	16.57	12615
9/30/2016	11:48 AM	16.55	16.55	16.51	16.52	5238
9/30/2016	11:49 AM	16.55	16.56	16.55	16.55	4500
9/30/2016	11:50 AM	16.47	16.54	16.47	16.54	19404
9/30/2016	11:51 AM	16.49	16.49	16.46	16.46	18495
9/30/2016	11:52 AM	16.52	16.53	16.49	16.49	4300
9/30/2016	11:53 AM	16.5	16.53	16.5	16.53	9000
9/30/2016	11:54 AM	16.48	16.5	16.48	16.5	3982
9/30/2016	11:55 AM	16.45	16.48	16.45	16.48	9920
9/30/2016	11:56 AM	16.48	16.48	16.47	16.48	2521
9/30/2016	11:57 AM	16.465	16.49	16.45	16.49	3350
9/30/2016	11:58 AM	16.49	16.51	16.465	16.465	12601
9/30/2016	11:59 AM	16.51	16.51	16.49	16.495	5550
9/30/2016	12:00 PM	16.48	16.5	16.48	16.5	1600
9/30/2016	12:01 PM	16.56	16.56	16.48	16.5	10620
9/30/2016	12:02 PM	16.53	16.555	16.5	16.555	8445
9/30/2016	12:03 PM	16.51	16.54	16.49	16.54	8600
9/30/2016	12:04 PM	16.5	16.53	16.5	16.52	5800
9/30/2016	12:05 PM	16.51	16.51	16.49	16.49	13394
9/30/2016	12:06 PM	16.49	16.49	16.48	16.49	3293
9/30/2016	12:07 PM	16.47	16.48	16.47	16.48	20514
9/30/2016	12:08 PM	16.47	16.48	16.46	16.47	2900
9/30/2016	12:09 PM	16.475	16.48	16.475	16.48	2350
9/30/2016	12:10 PM	16.47	16.5	16.47	16.48	9016
9/30/2016	12:11 PM	16.49	16.49	16.46	16.47	7016
9/30/2016	12:12 PM	16.49	16.5	16.48	16.48	2934
9/30/2016	12:13 PM	16.5	16.52	16.49	16.49	27910
9/30/2016	12:14 PM	16.53	16.54	16.5	16.51	6800
9/30/2016	12:15 PM	16.48	16.53	16.48	16.53	5580
9/30/2016	12:16 PM	16.47	16.48	16.47	16.48	2200
9/30/2016	12:17 PM	16.44	16.47	16.43	16.47	4950
9/30/2016	12:18 PM	16.43	16.45	16.42	16.45	6566
9/30/2016	12:19 PM	16.45	16.46	16.43	16.43	5300
9/30/2016	12:20 PM	16.42	16.45	16.42	16.44	7748
9/30/2016	12:21 PM	16.42	16.43	16.42	16.43	3428
9/30/2016	12:22 PM	16.417	16.44	16.417	16.43	3050
9/30/2016	12:23 PM	16.391	16.41	16.38	16.41	6894
9/30/2016	12:24 PM	16.4	16.4	16.385	16.39	8446
9/30/2016	12:25 PM	16.4	16.43	16.4	16.4	6328
9/30/2016	12:26 PM	16.36	16.4	16.36	16.39	5320
9/30/2016	12:27 PM	16.35	16.36	16.31	16.36	17746
9/30/2016	12:28 PM	16.33	16.359	16.33	16.35	9186
9/30/2016	12:29 PM	16.33	16.34	16.32	16.33	17373
9/30/2016	12:30 PM	16.34	16.35	16.33	16.33	27295
9/30/2016	12:31 PM	16.31	16.35	16.31	16.34	10799
9/30/2016	12:32 PM	16.315	16.32	16.309	16.31	12628
9/30/2016	12:33 PM	16.3	16.31	16.3	16.31	14774
9/30/2016	12:34 PM	16.32	16.32	16.3	16.3	4275
9/30/2016	12:35 PM	16.33	16.33	16.31	16.32	7375
9/30/2016	12:36 PM	16.33	16.33	16.32	16.32	7900
9/30/2016	12:37 PM	16.34	16.369	16.33	16.33	13526
9/30/2016	12:38 PM	16.32	16.355	16.32	16.35	38907
9/30/2016	12:39 PM	16.31	16.34	16.3	16.315	18743
9/30/2016	12:40 PM	16.28	16.31	16.28	16.3	12786
9/30/2016	12:41 PM	16.32	16.32	16.27	16.27	11441
9/30/2016	12:42 PM	16.43	16.43	16.31	16.32	35230
9/30/2016	12:43 PM	16.345	16.42	16.33	16.42	13800
9/30/2016	12:44 PM	16.36	16.36	16.32	16.345	12728
9/30/2016	12:45 PM	16.3	16.35	16.3	16.34	5150
9/30/2016	12:46 PM	16.32	16.32	16.3	16.3	8400
9/30/2016	12:47 PM	16.35	16.36	16.31	16.31	19340
9/30/2016	12:48 PM	16.36	16.36	16.32	16.35	14092
9/30/2016	12:49 PM	16.36	16.37	16.34	16.37	5728
9/30/2016	12:50 PM	16.32	16.36	16.32	16.36	4201
9/30/2016	12:51 PM	16.38	16.38	16.32	16.32	21033
9/30/2016	12:52 PM	16.35	16.375	16.35	16.37	6811
9/30/2016	12:53 PM	16.32	16.37	16.32	16.37	9041
9/30/2016	12:54 PM	16.32	16.33	16.31	16.32	10200
9/30/2016	12:55 PM	16.33	16.34	16.32	16.32	3800
9/30/2016	12:56 PM	16.27	16.32	16.26	16.32	11712
9/30/2016	12:57 PM	16.32	16.325	16.26	16.27	17150
9/30/2016	12:58 PM	16.34	16.35	16.31	16.33	5200
9/30/2016	12:59 PM	16.35	16.355	16.34	16.35	2774
9/30/2016	1:00 PM	16.37	16.37	16.31	16.34	13850
9/30/2016	1:01 PM	16.35	16.37	16.35	16.37	8181
9/30/2016	1:02 PM	16.36	16.36	16.34	16.34	2526
9/30/2016	1:03 PM	16.33	16.375	16.33	16.36	17700
9/30/2016	1:04 PM	16.31	16.32	16.3	16.32	8810
9/30/2016	1:05 PM	16.32	16.335	16.32	16.32	6860
9/30/2016	1:06 PM	16.33	16.33	16.31	16.31	2909
9/30/2016	1:07 PM	16.329	16.33	16.31	16.33	6360
9/30/2016	1:08 PM	16.34	16.35	16.33	16.33	5480
9/30/2016	1:09 PM	16.36	16.38	16.33	16.33	7783
9/30/2016	1:10 PM	16.33	16.369	16.33	16.35	6575
9/30/2016	1:11 PM	16.31	16.34	16.31	16.34	6903
9/30/2016	1:12 PM	16.33	16.33	16.3	16.305	7200
9/30/2016	1:13 PM	16.34	16.345	16.32	16.32	1300
9/30/2016	1:14 PM	16.35	16.35	16.337	16.34	3400
9/30/2016	1:15 PM	16.33	16.34	16.33	16.34	600
9/30/2016	1:16 PM	16.34	16.36	16.34	16.36	2500
9/30/2016	1:17 PM	16.46	16.46	16.34	16.34	19825
9/30/2016	1:18 PM	16.49	16.54	16.46	16.46	17549
9/30/2016	1:19 PM	16.49	16.5	16.49	16.5	17449
9/30/2016	1:20 PM	16.53	16.56	16.5	16.5	28561
9/30/2016	1:21 PM	16.515	16.54	16.51	16.54	5743
9/30/2016	1:22 PM	16.52	16.52	16.48	16.51	4500
9/30/2016	1:23 PM	16.52	16.53	16.52	16.53	1200
9/30/2016	1:24 PM	16.53	16.53	16.53	16.53	5333
9/30/2016	1:25 PM	16.64	16.65	16.55	16.55	21895
9/30/2016	1:26 PM	16.66	16.67	16.64	16.66	14572
9/30/2016	1:27 PM	16.62	16.65	16.62	16.65	6600
9/30/2016	1:28 PM	16.66	16.66	16.63	16.63	8850
9/30/2016	1:29 PM	16.72	16.725	16.65	16.65	28660
9/30/2016	1:30 PM	16.67	16.74	16.67	16.72	13948
9/30/2016	1:31 PM	16.64	16.68	16.63	16.68	12853
9/30/2016	1:32 PM	16.65	16.66	16.65	16.65	9500
9/30/2016	1:33 PM	16.67	16.69	16.65	16.65	7587
9/30/2016	1:34 PM	16.63	16.68	16.63	16.68	9576
9/30/2016	1:35 PM	16.56	16.63	16.56	16.61	17480
9/30/2016	1:36 PM	16.55	16.56	16.53	16.55	6500
9/30/2016	1:37 PM	16.57	16.57	16.53	16.56	4390
9/30/2016	1:38 PM	16.58	16.62	16.56	16.57	4700
9/30/2016	1:39 PM	16.55	16.59	16.54	16.57	4891
9/30/2016	1:40 PM	16.56	16.59	16.55	16.55	6101
9/30/2016	1:41 PM	16.48	16.56	16.48	16.56	23500
9/30/2016	1:42 PM	16.54	16.56	16.48	16.48	7220
9/30/2016	1:43 PM	16.54	16.59	16.54	16.54	7018
9/30/2016	1:44 PM	16.5	16.53	16.49	16.52	7852
9/30/2016	1:45 PM	16.5	16.51	16.47	16.5	17887
9/30/2016	1:46 PM	16.48	16.51	16.45	16.5	9030
9/30/2016	1:47 PM	16.48	16.49	16.47	16.48	6418
9/30/2016	1:48 PM	16.44	16.48	16.44	16.48	5400
9/30/2016	1:49 PM	16.43	16.45	16.43	16.43	6424
9/30/2016	1:50 PM	16.41	16.42	16.38	16.41	11190
9/30/2016	1:51 PM	16.44	16.44	16.36	16.41	20025
9/30/2016	1:52 PM	16.37	16.405	16.36	16.4	10340
9/30/2016	1:53 PM	16.37	16.39	16.36	16.37	18756
9/30/2016	1:54 PM	16.36	16.38	16.35	16.37	9300
9/30/2016	1:55 PM	16.36	16.36	16.36	16.36	1500
9/30/2016	1:56 PM	16.46	16.46	16.36	16.36	31583
9/30/2016	1:57 PM	16.42	16.49	16.42	16.48	27091
9/30/2016	1:58 PM	16.36	16.43	16.36	16.42	12560
9/30/2016	1:59 PM	16.38	16.39	16.37	16.37	5959
9/30/2016	2:00 PM	16.35	16.37	16.35	16.37	9830
9/30/2016	2:01 PM	16.36	16.38	16.35	16.36	4800
9/30/2016	2:02 PM	16.36	16.38	16.36	16.36	2700
9/30/2016	2:03 PM	16.37	16.37	16.34	16.35	4520
9/30/2016	2:04 PM	16.375	16.375	16.34	16.35	2600
9/30/2016	2:05 PM	16.39	16.39	16.36	16.38	11000
9/30/2016	2:06 PM	16.4	16.42	16.39	16.4	10150
9/30/2016	2:07 PM	16.375	16.39	16.36	16.38	5431
9/30/2016	2:08 PM	16.39	16.39	16.37	16.37	6600
9/30/2016	2:09 PM	16.4	16.4	16.38	16.38	6200
9/30/2016	2:10 PM	16.41	16.415	16.4	16.4	5800
9/30/2016	2:11 PM	16.38	16.41	16.38	16.41	13491
9/30/2016	2:12 PM	16.35	16.37	16.35	16.37	10763
9/30/2016	2:13 PM	16.28	16.36	16.27	16.35	51809
9/30/2016	2:14 PM	16.29	16.29	16.26	16.27	22956
9/30/2016	2:15 PM	16.32	16.35	16.3	16.3	12800
9/30/2016	2:16 PM	16.3	16.32	16.29	16.32	8480
9/30/2016	2:17 PM	16.285	16.29	16.28	16.29	3400
9/30/2016	2:18 PM	16.33	16.33	16.285	16.285	2596
9/30/2016	2:19 PM	16.36	16.36	16.33	16.33	2852
9/30/2016	2:20 PM	16.35	16.36	16.34	16.35	2938
9/30/2016	2:21 PM	16.29	16.34	16.29	16.34	11709
9/30/2016	2:22 PM	16.33	16.33	16.29	16.29	11801
9/30/2016	2:23 PM	16.31	16.36	16.31	16.345	2285
9/30/2016	2:24 PM	16.32	16.32	16.31	16.32	2768
9/30/2016	2:25 PM	16.34	16.34	16.34	16.34	2000
9/30/2016	2:26 PM	16.34	16.34	16.32	16.33	5950
9/30/2016	2:27 PM	16.34	16.34	16.32	16.34	8600
9/30/2016	2:28 PM	16.3	16.33	16.3	16.33	8231
9/30/2016	2:29 PM	16.31	16.33	16.3	16.3	4005
9/30/2016	2:30 PM	16.34	16.34	16.31	16.31	9266
9/30/2016	2:31 PM	16.295	16.33	16.29	16.33	6649
9/30/2016	2:32 PM	16.28	16.3	16.24	16.3	49520
9/30/2016	2:33 PM	16.33	16.33	16.27	16.27	15074
9/30/2016	2:34 PM	16.3	16.34	16.3	16.33	6400
9/30/2016	2:35 PM	16.31	16.32	16.29	16.29	4700
9/30/2016	2:36 PM	16.39	16.39	16.32	16.32	12800
9/30/2016	2:37 PM	16.37	16.38	16.34	16.38	9000
9/30/2016	2:38 PM	16.335	16.39	16.335	16.37	14312
9/30/2016	2:39 PM	16.31	16.35	16.29	16.33	14900
9/30/2016	2:40 PM	16.31	16.31	16.29	16.31	5100
9/30/2016	2:41 PM	16.28	16.3	16.27	16.3	5498
9/30/2016	2:42 PM	16.29	16.3	16.28	16.285	5121
9/30/2016	2:43 PM	16.3	16.3	16.3	16.3	2580
9/30/2016	2:44 PM	16.32	16.32	16.3	16.3	7720
9/30/2016	2:45 PM	16.31	16.32	16.31	16.32	15550
9/30/2016	2:46 PM	16.26	16.31	16.25	16.31	47826
9/30/2016	2:47 PM	16.26	16.27	16.26	16.27	13980
9/30/2016	2:48 PM	16.27	16.28	16.26	16.26	13473
9/30/2016	2:49 PM	16.25	16.28	16.25	16.28	16240
9/30/2016	2:50 PM	16.29	16.29	16.24	16.25	29453
9/30/2016	2:51 PM	16.3	16.3	16.25	16.28	12763
9/30/2016	2:52 PM	16.32	16.32	16.3	16.3	12600
9/30/2016	2:53 PM	16.35	16.35	16.32	16.34	10142
9/30/2016	2:54 PM	16.33	16.35	16.33	16.34	6230
9/30/2016	2:55 PM	16.33	16.34	16.33	16.33	4332
9/30/2016	2:56 PM	16.33	16.34	16.33	16.33	1098
9/30/2016	2:57 PM	16.32	16.33	16.31	16.33	1991
9/30/2016	2:58 PM	16.3	16.34	16.3	16.31	8600
9/30/2016	2:59 PM	16.29	16.32	16.29	16.31	1700
9/30/2016	3:00 PM	16.31	16.31	16.295	16.3	8148
9/30/2016	3:01 PM	16.29	16.3	16.29	16.3	8074
9/30/2016	3:02 PM	16.23	16.3	16.23	16.29	21299
9/30/2016	3:03 PM	16.24	16.28	16.22	16.22	13654
9/30/2016	3:04 PM	16.245	16.26	16.24	16.245	4500
9/30/2016	3:05 PM	16.25	16.27	16.25	16.25	12036
9/30/2016	3:06 PM	16.25	16.28	16.25	16.25	20921
9/30/2016	3:07 PM	16.25	16.26	16.25	16.25	4253
9/30/2016	3:08 PM	16.26	16.26	16.25	16.25	7112
9/30/2016	3:09 PM	16.26	16.275	16.26	16.27	7813
9/30/2016	3:10 PM	16.28	16.28	16.25	16.25	3041
9/30/2016	3:11 PM	16.3	16.31	16.28	16.28	7800
9/30/2016	3:12 PM	16.3	16.31	16.29	16.3	5434
9/30/2016	3:13 PM	16.32	16.32	16.3	16.3	5000
9/30/2016	3:14 PM	16.3	16.31	16.3	16.31	2585
9/30/2016	3:15 PM	16.31	16.31	16.29	16.3	6300
9/30/2016	3:16 PM	16.31	16.31	16.3	16.3	4600
9/30/2016	3:17 PM	16.27	16.3	16.22	16.3	61003
9/30/2016	3:18 PM	16.29	16.32	16.26	16.26	25050
9/30/2016	3:19 PM	16.31	16.31	16.29	16.3	13400
9/30/2016	3:20 PM	16.34	16.34	16.309	16.309	13429
9/30/2016	3:21 PM	16.31	16.34	16.31	16.34	11705
9/30/2016	3:22 PM	16.36	16.36	16.32	16.32	19070
9/30/2016	3:23 PM	16.37	16.39	16.36	16.36	13265
9/30/2016	3:24 PM	16.37	16.41	16.37	16.38	54286
9/30/2016	3:25 PM	16.36	16.38	16.36	16.36	11265
9/30/2016	3:26 PM	16.31	16.361	16.3	16.36	15754
9/30/2016	3:27 PM	16.3	16.31	16.29	16.3	14300
9/30/2016	3:28 PM	16.31	16.32	16.29	16.3	17694
9/30/2016	3:29 PM	16.31	16.35	16.31	16.31	24530
9/30/2016	3:30 PM	16.3	16.31	16.3	16.3	6012
9/30/2016	3:31 PM	16.3	16.32	16.3	16.3	16456
9/30/2016	3:32 PM	16.29	16.3	16.27	16.3	9650
9/30/2016	3:33 PM	16.3	16.32	16.3	16.3	10225
9/30/2016	3:34 PM	16.32	16.33	16.3	16.3	37619
9/30/2016	3:35 PM	16.4	16.43	16.32	16.32	35016
9/30/2016	3:36 PM	16.4	16.41	16.39	16.39	10183
9/30/2016	3:37 PM	16.42	16.44	16.395	16.41	10163
9/30/2016	3:38 PM	16.41	16.44	16.41	16.42	9275
9/30/2016	3:39 PM	16.41	16.43	16.41	16.42	9435
9/30/2016	3:40 PM	16.42	16.425	16.4	16.41	14060
9/30/2016	3:41 PM	16.405	16.44	16.405	16.42	18748
9/30/2016	3:42 PM	16.32	16.405	16.32	16.405	33254
9/30/2016	3:43 PM	16.31	16.33	16.3	16.32	17410
9/30/2016	3:44 PM	16.3	16.32	16.3	16.31	4200
9/30/2016	3:45 PM	16.3	16.33	16.3	16.31	23066
9/30/2016	3:46 PM	16.34	16.37	16.3	16.3	17908
9/30/2016	3:47 PM	16.33	16.36	16.32	16.33	17020
9/30/2016	3:48 PM	16.34	16.35	16.32	16.32	14800
9/30/2016	3:49 PM	16.34	16.36	16.33	16.35	24509
9/30/2016	3:50 PM	16.32	16.34	16.32	16.34	6600
9/30/2016	3:51 PM	16.34	16.34	16.32	16.33	5982
9/30/2016	3:52 PM	16.33	16.35	16.33	16.33	8795
9/30/2016	3:53 PM	16.32	16.33	16.32	16.33	10148
9/30/2016	3:54 PM	16.32	16.32	16.26	16.31	58295
9/30/2016	3:55 PM	16.34	16.34	16.32	16.32	16760
9/30/2016	3:56 PM	16.47	16.47	16.35	16.35	108852
9/30/2016	3:57 PM	16.5	16.53	16.44	16.46	79938
9/30/2016	3:58 PM	16.58	16.58	16.49	16.5	53548
9/30/2016	3:59 PM	16.59	16.64	16.56	16.58	62572
9/30/2016	4:00 PM	16.65	16.67	16.57	16.59	140221
10/3/2016	9:31 AM	16.98	17	16.93	17	32739
10/3/2016	9:32 AM	17.19	17.19	16.98	16.98	41248
10/3/2016	9:33 AM	17.1	17.22	17.09	17.18	30348
10/3/2016	9:34 AM	17.075	17.11	17.05	17.11	25745
10/3/2016	9:35 AM	16.96	17.07	16.87	17.07	33114
10/3/2016	9:36 AM	16.96	17.05	16.94	16.96	29933
10/3/2016	9:37 AM	17.02	17.04	16.96	16.97	23206
10/3/2016	9:38 AM	17.13	17.17	17.03	17.03	49106
10/3/2016	9:39 AM	17.11	17.19	17.09	17.13	34604
10/3/2016	9:40 AM	17.08	17.12	17.06	17.1	27208
10/3/2016	9:41 AM	17.15	17.16	17.065	17.08	21560
10/3/2016	9:42 AM	17.08	17.16	17.06	17.16	28180
10/3/2016	9:43 AM	17.07	17.081	17.05	17.08	14350
10/3/2016	9:44 AM	17.1	17.1	17.06	17.07	14462
10/3/2016	9:45 AM	17.18	17.22	17.1	17.11	38037
10/3/2016	9:46 AM	17.1	17.24	17.04	17.175	49761
10/3/2016	9:47 AM	17.17	17.22	17.095	17.095	29600
10/3/2016	9:48 AM	17.24	17.26	17.17	17.19	62817
10/3/2016	9:49 AM	17.26	17.26	17.19	17.24	16972
10/3/2016	9:50 AM	17.26	17.28	17.26	17.26	17888
10/3/2016	9:51 AM	17.25	17.271	17.24	17.26	16227
10/3/2016	9:52 AM	17.17	17.24	17.13	17.24	25477
10/3/2016	9:53 AM	17.09	17.16	17.09	17.16	49724
10/3/2016	9:54 AM	17.17	17.18	17.09	17.1	10676
10/3/2016	9:55 AM	17.11	17.16	17.09	17.15	17695
10/3/2016	9:56 AM	17.1	17.12	17.09	17.11	13879
10/3/2016	9:57 AM	17.16	17.17	17.1	17.11	21567
10/3/2016	9:58 AM	17.15	17.18	17.12	17.17	11990
10/3/2016	9:59 AM	17.19	17.2	17.14	17.14	7500
10/3/2016	10:00 AM	17.16	17.21	17.16	17.17	10928
10/3/2016	10:01 AM	17.04	17.22	16.99	17.17	152897
10/3/2016	10:02 AM	16.77	17.09	16.77	17.04	113989
10/3/2016	10:03 AM	16.94	16.94	16.77	16.77	68958
10/3/2016	10:04 AM	16.97	16.97	16.9	16.93	20255
10/3/2016	10:05 AM	16.95	16.993	16.94	16.97	6592
10/3/2016	10:06 AM	17.06	17.16	16.94	16.96	75721
10/3/2016	10:07 AM	17.04	17.12	17.04	17.08	18042
10/3/2016	10:08 AM	16.95	17.06	16.95	17.04	10012
10/3/2016	10:09 AM	16.945	17.03	16.92	16.945	14834
10/3/2016	10:10 AM	16.93	16.96	16.885	16.95	25700
10/3/2016	10:11 AM	16.94	16.96	16.92	16.94	6586
10/3/2016	10:12 AM	16.89	16.965	16.89	16.94	13278
10/3/2016	10:13 AM	16.89	16.91	16.86	16.89	9900
10/3/2016	10:14 AM	16.88	16.93	16.87	16.92	8000
10/3/2016	10:15 AM	16.87	16.945	16.86	16.9	14698
10/3/2016	10:16 AM	17.07	17.08	16.89	16.89	28833
10/3/2016	10:17 AM	16.97	17.06	16.94	17.06	17802
10/3/2016	10:18 AM	17.02	17.04	16.95	16.96	7700
10/3/2016	10:19 AM	17.04	17.07	17	17.02	11575
10/3/2016	10:20 AM	17	17.06	17	17.06	6059
10/3/2016	10:21 AM	17.01	17.02	16.985	17.01	5270
10/3/2016	10:22 AM	17.11	17.13	17.01	17.01	34617
10/3/2016	10:23 AM	17.07	17.08	17.04	17.08	5500
10/3/2016	10:24 AM	17.05	17.08	17.04	17.05	7100
10/3/2016	10:25 AM	17.03	17.06	17.01	17.03	16515
10/3/2016	10:26 AM	17.06	17.07	17.04	17.04	4650
10/3/2016	10:27 AM	16.91	17.04	16.91	17.04	19032
10/3/2016	10:28 AM	16.92	16.92	16.88	16.91	8728
10/3/2016	10:29 AM	17	17.05	16.93	16.93	18931
10/3/2016	10:30 AM	17	17	16.95	17	11000
10/3/2016	10:31 AM	16.99	17.03	16.96	17.01	10500
10/3/2016	10:32 AM	16.83	16.98	16.82	16.98	23143
10/3/2016	10:33 AM	16.78	16.83	16.78	16.81	16672
10/3/2016	10:34 AM	16.83	16.83	16.77	16.78	10640
10/3/2016	10:35 AM	16.77	16.81	16.77	16.81	5607
10/3/2016	10:36 AM	16.86	16.89	16.78	16.78	15503
10/3/2016	10:37 AM	16.88	16.9	16.86	16.9	2789
10/3/2016	10:38 AM	16.76	16.89	16.75	16.89	14711
10/3/2016	10:39 AM	16.8	16.81	16.68	16.76	18431
10/3/2016	10:40 AM	16.77	16.85	16.72	16.805	11900
10/3/2016	10:41 AM	16.8	16.83	16.75	16.76	7680
10/3/2016	10:42 AM	16.78	16.82	16.77	16.78	6700
10/3/2016	10:43 AM	16.79	16.84	16.77	16.77	18440
10/3/2016	10:44 AM	16.79	16.81	16.77	16.785	5700
10/3/2016	10:45 AM	16.73	16.77	16.73	16.77	23100
10/3/2016	10:46 AM	16.79	16.79	16.72	16.72	31454
10/3/2016	10:47 AM	16.82	16.83	16.77	16.785	109969
10/3/2016	10:48 AM	16.87	16.9	16.82	16.82	6791
10/3/2016	10:49 AM	16.82	16.88	16.81	16.86	16523
10/3/2016	10:50 AM	16.77	16.81	16.76	16.8	59674
10/3/2016	10:51 AM	16.67	16.78	16.67	16.76	26958
10/3/2016	10:52 AM	16.76	16.77	16.66	16.66	17903
10/3/2016	10:53 AM	16.8	16.8	16.74	16.76	10800
10/3/2016	10:54 AM	16.75	16.78	16.75	16.78	8400
10/3/2016	10:55 AM	16.74	16.78	16.74	16.77	7086
10/3/2016	10:56 AM	16.71	16.72	16.68	16.72	10580
10/3/2016	10:57 AM	16.76	16.76	16.7	16.71	6874
10/3/2016	10:58 AM	16.74	16.77	16.73	16.77	5900
10/3/2016	10:59 AM	16.73	16.75	16.72	16.75	6407
10/3/2016	11:00 AM	16.75	16.77	16.73	16.73	8042
10/3/2016	11:01 AM	16.76	16.8	16.74	16.75	27311
10/3/2016	11:02 AM	16.77	16.78	16.75	16.76	9038
10/3/2016	11:03 AM	16.75	16.78	16.74	16.77	4153
10/3/2016	11:04 AM	16.789	16.8	16.75	16.75	12883
10/3/2016	11:05 AM	16.87	16.87	16.77	16.79	18528
10/3/2016	11:06 AM	16.88	16.88	16.84	16.86	10729
10/3/2016	11:07 AM	16.86	16.86	16.83	16.86	11691
10/3/2016	11:08 AM	16.84	16.86	16.81	16.86	11200
10/3/2016	11:09 AM	16.8	16.83	16.8	16.83	10209
10/3/2016	11:10 AM	16.79	16.82	16.78	16.79	7900
10/3/2016	11:11 AM	16.86	16.86	16.78	16.79	18405
10/3/2016	11:12 AM	16.83	16.87	16.83	16.87	23125
10/3/2016	11:13 AM	16.84	16.85	16.83	16.83	5800
10/3/2016	11:14 AM	16.82	16.85	16.81	16.84	11354
10/3/2016	11:15 AM	16.82	16.83	16.8	16.82	11000
10/3/2016	11:16 AM	16.85	16.86	16.82	16.82	8745
10/3/2016	11:17 AM	16.859	16.86	16.84	16.86	10900
10/3/2016	11:18 AM	16.96	16.99	16.86	16.86	29683
10/3/2016	11:19 AM	16.96	16.97	16.93	16.96	14200
10/3/2016	11:20 AM	16.98	17.01	16.97	16.97	19875
10/3/2016	11:21 AM	16.94	16.99	16.94	16.98	4949
10/3/2016	11:22 AM	16.95	16.95	16.93	16.94	7460
10/3/2016	11:23 AM	16.86	16.94	16.82	16.94	9656
10/3/2016	11:24 AM	16.85	16.85	16.81	16.83	12377
10/3/2016	11:25 AM	16.86	16.86	16.83	16.85	8100
10/3/2016	11:26 AM	16.83	16.86	16.83	16.86	5781
10/3/2016	11:27 AM	16.835	16.85	16.76	16.81	20794
10/3/2016	11:28 AM	16.84	16.84	16.82	16.84	9120
10/3/2016	11:29 AM	16.92	16.93	16.84	16.85	6100
10/3/2016	11:30 AM	16.89	16.94	16.841	16.92	13316
10/3/2016	11:31 AM	16.96	16.98	16.9	16.9	18928
10/3/2016	11:32 AM	16.91	16.96	16.9	16.95	6600
10/3/2016	11:33 AM	16.9	16.96	16.9	16.91	10443
10/3/2016	11:34 AM	16.91	16.91	16.87	16.9	5800
10/3/2016	11:35 AM	16.93	16.95	16.89	16.9	5982
10/3/2016	11:36 AM	16.93	16.95	16.89	16.92	10402
10/3/2016	11:37 AM	16.935	16.96	16.91	16.94	27393
10/3/2016	11:38 AM	16.99	16.99	16.93	16.93	6200
10/3/2016	11:39 AM	17.08	17.1	17	17	52128
10/3/2016	11:40 AM	17.04	17.11	17.04	17.08	11300
10/3/2016	11:41 AM	17.04	17.07	17.03	17.06	8856
10/3/2016	11:42 AM	17.03	17.04	17	17.04	23252
10/3/2016	11:43 AM	16.97	17.03	16.97	17.03	7800
10/3/2016	11:44 AM	16.93	17	16.93	16.98	9600
10/3/2016	11:45 AM	16.91	16.955	16.91	16.93	6943
10/3/2016	11:46 AM	16.95	16.95	16.9	16.9	9766
10/3/2016	11:47 AM	16.98	16.98	16.96	16.97	2063
10/3/2016	11:48 AM	16.98	17.04	16.98	17	5650
10/3/2016	11:49 AM	17	17.02	16.99	17	20350
10/3/2016	11:50 AM	17.08	17.08	17.01	17.01	11098
10/3/2016	11:51 AM	17.13	17.17	17.09	17.09	45540
10/3/2016	11:52 AM	17.11	17.19	17.1	17.14	18869
10/3/2016	11:53 AM	17.12	17.15	17.1	17.12	12976
10/3/2016	11:54 AM	17.09	17.09	17.05	17.08	10800
10/3/2016	11:55 AM	17.14	17.15	17.07	17.08	19490
10/3/2016	11:56 AM	17.1	17.21	17.1	17.16	29003
10/3/2016	11:57 AM	17.05	17.11	17.05	17.11	24915
10/3/2016	11:58 AM	17.04	17.06	17.02	17.05	11938
10/3/2016	11:59 AM	16.95	17.05	16.94	17.05	34545
10/3/2016	12:00 PM	17.01	17.01	16.95	16.95	10100
10/3/2016	12:01 PM	16.9	17	16.9	17	18171
10/3/2016	12:02 PM	16.89	16.91	16.87	16.89	10250
10/3/2016	12:03 PM	16.92	16.94	16.88	16.89	13900
10/3/2016	12:04 PM	16.91	16.93	16.9	16.91	5715
10/3/2016	12:05 PM	16.91	16.94	16.9	16.9	3600
10/3/2016	12:06 PM	16.89	16.92	16.87	16.9	17900
10/3/2016	12:07 PM	16.81	16.88	16.78	16.88	25566
10/3/2016	12:08 PM	16.88	16.9	16.81	16.81	19024
10/3/2016	12:09 PM	16.83	16.86	16.82	16.86	5450
10/3/2016	12:10 PM	16.87	16.87	16.83	16.83	2806
10/3/2016	12:11 PM	16.89	16.89	16.86	16.86	2150
10/3/2016	12:12 PM	16.91	16.95	16.88	16.88	17301
10/3/2016	12:13 PM	16.94	16.95	16.92	16.92	15700
10/3/2016	12:14 PM	16.94	16.95	16.92	16.92	3400
10/3/2016	12:15 PM	16.91	16.96	16.84	16.9	16895
10/3/2016	12:16 PM	16.94	17.04	16.91	16.91	19633
10/3/2016	12:17 PM	16.94	16.96	16.92	16.94	7200
10/3/2016	12:18 PM	16.93	16.95	16.92	16.94	10100
10/3/2016	12:19 PM	16.92	16.93	16.9	16.92	4062
10/3/2016	12:20 PM	16.9	16.91	16.9	16.91	6450
10/3/2016	12:21 PM	16.92	16.96	16.9	16.9	8300
10/3/2016	12:22 PM	16.95	16.96	16.93	16.93	5889
10/3/2016	12:23 PM	17.02	17.05	16.95	16.95	9568
10/3/2016	12:24 PM	16.99	17.04	16.98	17.03	7300
10/3/2016	12:25 PM	17.02	17.05	17.01	17.01	21366
10/3/2016	12:26 PM	17	17.01	17	17.01	3700
10/3/2016	12:27 PM	16.98	17.01	16.98	16.99	3775
10/3/2016	12:28 PM	17.03	17.04	17	17	6525
10/3/2016	12:29 PM	17.05	17.07	17.02	17.04	9588
10/3/2016	12:30 PM	16.92	17.06	16.9	17.06	31621
10/3/2016	12:31 PM	16.95	16.96	16.91	16.94	19716
10/3/2016	12:32 PM	17	17.01	16.94	16.95	16745
10/3/2016	12:33 PM	16.98	17	16.945	17	11340
10/3/2016	12:34 PM	16.99	16.99	16.96	16.97	7000
10/3/2016	12:35 PM	16.95	16.995	16.94	16.995	6357
10/3/2016	12:36 PM	16.88	16.95	16.875	16.95	16627
10/3/2016	12:37 PM	16.92	16.94	16.89	16.89	4540
10/3/2016	12:38 PM	16.94	16.95	16.93	16.94	5786
10/3/2016	12:39 PM	16.93	16.97	16.93	16.94	2500
10/3/2016	12:40 PM	16.92	16.94	16.92	16.92	5201
10/3/2016	12:41 PM	16.88	16.92	16.88	16.91	7247
10/3/2016	12:42 PM	16.95	16.95	16.9	16.9	2380
10/3/2016	12:43 PM	16.91	16.94	16.91	16.94	4250
10/3/2016	12:44 PM	16.89	16.9	16.88	16.9	5870
10/3/2016	12:45 PM	16.9	16.93	16.87	16.89	17515
10/3/2016	12:46 PM	16.95	16.95	16.88	16.9	8218
10/3/2016	12:47 PM	16.93	16.94	16.91	16.94	5925
10/3/2016	12:48 PM	17.03	17.03	16.93	16.93	16420
10/3/2016	12:49 PM	17	17.03	16.98	17.03	9742
10/3/2016	12:50 PM	17	17.01	16.98	16.99	6641
10/3/2016	12:51 PM	17	17.03	16.99	17	5056
10/3/2016	12:52 PM	16.99	17	16.98	16.98	3062
10/3/2016	12:53 PM	16.99	16.99	16.93	16.98	6300
10/3/2016	12:54 PM	16.97	16.99	16.96	16.99	5330
10/3/2016	12:55 PM	16.99	17.02	16.98	16.98	6098
10/3/2016	12:56 PM	17.04	17.04	17	17.01	2600
10/3/2016	12:57 PM	17.05	17.09	17.04	17.05	18910
10/3/2016	12:58 PM	17.08	17.09	17.05	17.05	8422
10/3/2016	12:59 PM	16.97	17.07	16.97	17.07	7800
10/3/2016	1:00 PM	16.94	16.98	16.93	16.97	7300
10/3/2016	1:01 PM	16.96	17	16.9	16.92	13319
10/3/2016	1:02 PM	16.98	16.98	16.96	16.96	5490
10/3/2016	1:03 PM	16.92	16.98	16.92	16.98	3750
10/3/2016	1:04 PM	16.95	16.96	16.93	16.93	2300
10/3/2016	1:05 PM	16.96	16.98	16.94	16.96	8520
10/3/2016	1:06 PM	16.95	16.95	16.93	16.95	1650
10/3/2016	1:07 PM	16.95	16.95	16.94	16.95	2400
10/3/2016	1:08 PM	16.94	16.95	16.94	16.94	1200
10/3/2016	1:09 PM	16.95	16.95	16.95	16.95	841
10/3/2016	1:10 PM	16.93	16.94	16.93	16.94	4580
10/3/2016	1:11 PM	17.01	17.02	16.92	16.92	34183
10/3/2016	1:12 PM	16.98	17.02	16.97	17.02	5315
10/3/2016	1:13 PM	16.98	17.01	16.98	16.99	4359
10/3/2016	1:14 PM	16.9	16.99	16.87	16.98	15450
10/3/2016	1:15 PM	16.87	16.9	16.84	16.9	14931
10/3/2016	1:16 PM	16.9	16.9	16.85	16.86	4594
10/3/2016	1:17 PM	16.93	16.94	16.9	16.9	4100
10/3/2016	1:18 PM	16.93	16.96	16.93	16.93	5840
10/3/2016	1:19 PM	16.94	16.94	16.92	16.93	3690
10/3/2016	1:20 PM	16.89	16.975	16.89	16.95	10340
10/3/2016	1:21 PM	16.84	16.89	16.8	16.88	7830
10/3/2016	1:22 PM	16.81	16.86	16.81	16.86	13310
10/3/2016	1:23 PM	16.79	16.84	16.79	16.81	16057
10/3/2016	1:24 PM	16.8	16.81	16.78	16.79	9291
10/3/2016	1:25 PM	16.72	16.79	16.7	16.79	23816
10/3/2016	1:26 PM	16.71	16.74	16.68	16.72	7995
10/3/2016	1:27 PM	16.71	16.72	16.69	16.7	6620
10/3/2016	1:28 PM	16.75	16.76	16.71	16.72	10530
10/3/2016	1:29 PM	16.73	16.77	16.73	16.76	16819
10/3/2016	1:30 PM	16.74	16.74	16.72	16.73	13780
10/3/2016	1:31 PM	16.75	16.76	16.73	16.75	5193
10/3/2016	1:32 PM	16.73	16.75	16.73	16.74	8903
10/3/2016	1:33 PM	16.74	16.75	16.71	16.71	6854
10/3/2016	1:34 PM	16.71	16.73	16.71	16.73	3580
10/3/2016	1:35 PM	16.6	16.72	16.59	16.72	26796
10/3/2016	1:36 PM	16.67	16.67	16.6	16.63	12708
10/3/2016	1:37 PM	16.64	16.66	16.63	16.66	5560
10/3/2016	1:38 PM	16.7	16.71	16.64	16.64	7680
10/3/2016	1:39 PM	16.665	16.68	16.665	16.68	3500
10/3/2016	1:40 PM	16.66	16.7	16.66	16.67	4620
10/3/2016	1:41 PM	16.69	16.73	16.69	16.69	8470
10/3/2016	1:42 PM	16.76	16.77	16.71	16.71	3300
10/3/2016	1:43 PM	16.74	16.76	16.73	16.75	3571
10/3/2016	1:44 PM	16.71	16.76	16.7	16.74	3290
10/3/2016	1:45 PM	16.78	16.81	16.71	16.71	12320
10/3/2016	1:46 PM	16.725	16.79	16.725	16.79	5173
10/3/2016	1:47 PM	16.67	16.72	16.66	16.72	14200
10/3/2016	1:48 PM	16.68	16.69	16.64	16.67	8607
10/3/2016	1:49 PM	16.7	16.7	16.66	16.68	9000
10/3/2016	1:50 PM	16.66	16.69	16.66	16.69	6568
10/3/2016	1:51 PM	16.64	16.66	16.64	16.66	3000
10/3/2016	1:52 PM	16.68	16.69	16.64	16.65	3300
10/3/2016	1:53 PM	16.76	16.775	16.69	16.69	15440
10/3/2016	1:54 PM	16.75	16.79	16.74	16.78	10100
10/3/2016	1:55 PM	16.73	16.75	16.71	16.75	4412
10/3/2016	1:56 PM	16.69	16.73	16.68	16.72	9700
10/3/2016	1:57 PM	16.65	16.7	16.64	16.7	4400
10/3/2016	1:58 PM	16.64	16.67	16.64	16.65	4900
10/3/2016	1:59 PM	16.65	16.65	16.65	16.65	1300
10/3/2016	2:00 PM	16.62	16.65	16.62	16.64	10343
10/3/2016	2:01 PM	16.59	16.62	16.58	16.62	31568
10/3/2016	2:02 PM	16.57	16.58	16.53	16.58	19950
10/3/2016	2:03 PM	16.53	16.57	16.52	16.57	5525
10/3/2016	2:04 PM	16.51	16.54	16.5	16.53	7412
10/3/2016	2:05 PM	16.59	16.59	16.51	16.52	5198
10/3/2016	2:06 PM	16.62	16.64	16.57	16.58	11322
10/3/2016	2:07 PM	16.59	16.62	16.58	16.62	2690
10/3/2016	2:08 PM	16.59	16.61	16.59	16.61	1400
10/3/2016	2:09 PM	16.62	16.62	16.6	16.6	9600
10/3/2016	2:10 PM	16.68	16.69	16.62	16.63	13130
10/3/2016	2:11 PM	16.68	16.69	16.67	16.67	6100
10/3/2016	2:12 PM	16.68	16.68	16.67	16.67	7900
10/3/2016	2:13 PM	16.69	16.72	16.68	16.68	3236
10/3/2016	2:14 PM	16.69	16.7	16.67	16.7	1150
10/3/2016	2:15 PM	16.68	16.69	16.68	16.69	2100
10/3/2016	2:16 PM	16.66	16.67	16.66	16.66	3896
10/3/2016	2:17 PM	16.68	16.68	16.65	16.66	7063
10/3/2016	2:18 PM	16.66	16.68	16.655	16.67	5700
10/3/2016	2:19 PM	16.68	16.68	16.67	16.67	11000
10/3/2016	2:20 PM	16.68	16.68	16.66	16.67	27924
10/3/2016	2:21 PM	16.7	16.7	16.67	16.67	14484
10/3/2016	2:22 PM	16.68	16.69	16.67	16.69	1600
10/3/2016	2:23 PM	16.66	16.67	16.66	16.66	3197
10/3/2016	2:24 PM	16.66	16.66	16.65	16.66	600
10/3/2016	2:25 PM	16.59	16.65	16.55	16.65	17290
10/3/2016	2:26 PM	16.55	16.59	16.54	16.59	8450
10/3/2016	2:27 PM	16.58	16.59	16.55	16.56	6150
10/3/2016	2:28 PM	16.59	16.62	16.57	16.58	37224
10/3/2016	2:29 PM	16.59	16.67	16.59	16.6	11740
10/3/2016	2:30 PM	16.61	16.65	16.59	16.59	7609
10/3/2016	2:31 PM	16.6	16.64	16.6	16.61	10400
10/3/2016	2:32 PM	16.6	16.61	16.6	16.6	3015
10/3/2016	2:33 PM	16.6	16.65	16.6	16.64	8409
10/3/2016	2:34 PM	16.58	16.61	16.58	16.6	6018
10/3/2016	2:35 PM	16.59	16.59	16.57	16.59	3300
10/3/2016	2:36 PM	16.6	16.6	16.59	16.59	2100
10/3/2016	2:37 PM	16.63	16.64	16.59	16.59	5097
10/3/2016	2:38 PM	16.65	16.69	16.64	16.64	36125
10/3/2016	2:39 PM	16.67	16.67	16.65	16.65	3250
10/3/2016	2:40 PM	16.68	16.69	16.65	16.655	11400
10/3/2016	2:41 PM	16.64	16.68	16.62	16.67	7850
10/3/2016	2:42 PM	16.66	16.66	16.63	16.64	2000
10/3/2016	2:43 PM	16.69	16.69	16.66	16.67	6100
10/3/2016	2:44 PM	16.67	16.69	16.67	16.68	6500
10/3/2016	2:45 PM	16.67	16.68	16.66	16.66	2190
10/3/2016	2:46 PM	16.65	16.68	16.65	16.67	6353
10/3/2016	2:47 PM	16.65	16.65	16.63	16.65	8250
10/3/2016	2:48 PM	16.66	16.69	16.65	16.66	10300
10/3/2016	2:49 PM	16.65	16.66	16.63	16.66	2490
10/3/2016	2:50 PM	16.67	16.68	16.65	16.65	4900
10/3/2016	2:51 PM	16.68	16.68	16.67	16.68	8150
10/3/2016	2:52 PM	16.67	16.715	16.67	16.68	40320
10/3/2016	2:53 PM	16.69	16.7	16.67	16.67	6100
10/3/2016	2:54 PM	16.66	16.68	16.66	16.68	4900
10/3/2016	2:55 PM	16.69	16.7	16.66	16.66	5610
10/3/2016	2:56 PM	16.69	16.71	16.69	16.7	4999
10/3/2016	2:57 PM	16.71	16.75	16.69	16.7	73690
10/3/2016	2:58 PM	16.66	16.71	16.65	16.71	11622
10/3/2016	2:59 PM	16.635	16.67	16.62	16.67	13409
10/3/2016	3:00 PM	16.59	16.65	16.58	16.63	16000
10/3/2016	3:01 PM	16.62	16.62	16.58	16.58	5834
10/3/2016	3:02 PM	16.63	16.64	16.62	16.62	5286
10/3/2016	3:03 PM	16.64	16.64	16.625	16.635	4700
10/3/2016	3:04 PM	16.6	16.63	16.6	16.63	5552
10/3/2016	3:05 PM	16.67	16.67	16.61	16.61	13336
10/3/2016	3:06 PM	16.64	16.68	16.64	16.65	8917
10/3/2016	3:07 PM	16.65	16.66	16.635	16.65	3900
10/3/2016	3:08 PM	16.63	16.66	16.63	16.65	2600
10/3/2016	3:09 PM	16.61	16.64	16.58	16.63	15622
10/3/2016	3:10 PM	16.62	16.62	16.61	16.61	900
10/3/2016	3:11 PM	16.61	16.63	16.61	16.62	2500
10/3/2016	3:12 PM	16.6	16.63	16.6	16.61	7598
10/3/2016	3:13 PM	16.61	16.63	16.57	16.58	3927
10/3/2016	3:14 PM	16.6	16.62	16.58	16.62	12410
10/3/2016	3:15 PM	16.58	16.6	16.58	16.6	18390
10/3/2016	3:16 PM	16.6	16.6	16.57	16.57	1500
10/3/2016	3:17 PM	16.63	16.65	16.62	16.62	17800
10/3/2016	3:18 PM	16.65	16.65	16.62	16.64	10600
10/3/2016	3:19 PM	16.61	16.65	16.61	16.64	6718
10/3/2016	3:20 PM	16.58	16.605	16.57	16.605	2900
10/3/2016	3:21 PM	16.62	16.62	16.57	16.57	2300
10/3/2016	3:22 PM	16.6	16.63	16.6	16.62	6300
10/3/2016	3:23 PM	16.63	16.63	16.6	16.6	12550
10/3/2016	3:24 PM	16.61	16.61	16.605	16.61	1800
10/3/2016	3:25 PM	16.65	16.65	16.63	16.64	31903
10/3/2016	3:26 PM	16.6	16.645	16.6	16.645	4835
10/3/2016	3:27 PM	16.62	16.63	16.59	16.59	15180
10/3/2016	3:28 PM	16.61	16.63	16.61	16.62	10600
10/3/2016	3:29 PM	16.59	16.61	16.58	16.61	4008
10/3/2016	3:30 PM	16.6	16.6	16.56	16.59	43325
10/3/2016	3:31 PM	16.57	16.6	16.57	16.6	7294
10/3/2016	3:32 PM	16.575	16.58	16.55	16.56	6050
10/3/2016	3:33 PM	16.56	16.605	16.54	16.58	42847
10/3/2016	3:34 PM	16.51	16.57	16.51	16.56	9458
10/3/2016	3:35 PM	16.48	16.51	16.48	16.51	26122
10/3/2016	3:36 PM	16.48	16.48	16.46	16.48	9820
10/3/2016	3:37 PM	16.48	16.49	16.47	16.49	23561
10/3/2016	3:38 PM	16.44	16.49	16.43	16.48	45117
10/3/2016	3:39 PM	16.46	16.48	16.46	16.46	10890
10/3/2016	3:40 PM	16.48	16.49	16.48	16.48	6200
10/3/2016	3:41 PM	16.47	16.49	16.47	16.48	6500
10/3/2016	3:42 PM	16.41	16.48	16.41	16.47	19075
10/3/2016	3:43 PM	16.4	16.42	16.38	16.41	15650
10/3/2016	3:44 PM	16.43	16.43	16.36	16.41	27337
10/3/2016	3:45 PM	16.4	16.43	16.39	16.43	37413
10/3/2016	3:46 PM	16.38	16.4	16.37	16.39	21116
10/3/2016	3:47 PM	16.41	16.41	16.39	16.39	16366
10/3/2016	3:48 PM	16.45	16.46	16.4	16.41	33931
10/3/2016	3:49 PM	16.44	16.45	16.42	16.44	7366
10/3/2016	3:50 PM	16.46	16.46	16.44	16.46	6900
10/3/2016	3:51 PM	16.44	16.465	16.44	16.45	11765
10/3/2016	3:52 PM	16.51	16.51	16.44	16.44	39570
10/3/2016	3:53 PM	16.5	16.51	16.485	16.505	15421
10/3/2016	3:54 PM	16.5	16.52	16.5	16.51	15355
10/3/2016	3:55 PM	16.52	16.525	16.49	16.49	7175
10/3/2016	3:56 PM	16.53	16.54	16.52	16.53	10323
10/3/2016	3:57 PM	16.55	16.575	16.53	16.53	16581
10/3/2016	3:58 PM	16.44	16.55	16.44	16.55	26256
10/3/2016	3:59 PM	16.4	16.44	16.4	16.44	41890
10/3/2016	4:00 PM	16.45	16.48	16.4	16.4	35604
10/4/2016	9:31 AM	16.11	16.16	16.02	16.16	35771
10/4/2016	9:32 AM	16.06	16.13	16.01	16.12	26229
10/4/2016	9:33 AM	16.07	16.1	16.03	16.06	13250
10/4/2016	9:34 AM	16.08	16.08	16	16.08	28065
10/4/2016	9:35 AM	16.19	16.2	16.07	16.08	30046
10/4/2016	9:36 AM	16.05	16.18	16.03	16.17	41947
10/4/2016	9:37 AM	16.09	16.1	16.04	16.05	29019
10/4/2016	9:38 AM	16.04	16.1	16.03	16.1	26058
10/4/2016	9:39 AM	16.055	16.09	16.05	16.06	13820
10/4/2016	9:40 AM	16.05	16.1	16.05	16.06	11431
10/4/2016	9:41 AM	15.97	16.04	15.95	16.04	97315
10/4/2016	9:42 AM	16.005	16.01	15.97	15.97	15834
10/4/2016	9:43 AM	16.06	16.09	16	16	12569
10/4/2016	9:44 AM	16.01	16.06	16.01	16.05	4650
10/4/2016	9:45 AM	16.01	16.05	16.01	16.03	8915
10/4/2016	9:46 AM	15.98	16.02	15.975	16.01	18682
10/4/2016	9:47 AM	15.94	15.97	15.89	15.97	48081
10/4/2016	9:48 AM	16.01	16.03	15.92	15.93	49579
10/4/2016	9:49 AM	15.99	16.03	15.99	16.02	92484
10/4/2016	9:50 AM	15.96	15.99	15.95	15.99	96143
10/4/2016	9:51 AM	15.91	15.97	15.91	15.95	25634
10/4/2016	9:52 AM	15.93	15.96	15.91	15.91	18489
10/4/2016	9:53 AM	15.96	15.96	15.93	15.93	8244
10/4/2016	9:54 AM	15.99	15.99	15.94	15.94	10129
10/4/2016	9:55 AM	15.96	15.97	15.95	15.97	11600
10/4/2016	9:56 AM	15.9	15.94	15.89	15.94	26315
10/4/2016	9:57 AM	15.88	15.915	15.85	15.91	39829
10/4/2016	9:58 AM	15.869	15.89	15.86	15.877	18710
10/4/2016	9:59 AM	15.87	15.88	15.865	15.869	24300
10/4/2016	10:00 AM	15.86	15.88	15.85	15.88	16797
10/4/2016	10:01 AM	15.89	15.93	15.85	15.85	71333
10/4/2016	10:02 AM	15.96	15.97	15.89	15.89	43381
10/4/2016	10:03 AM	15.92	15.94	15.88	15.93	27748
10/4/2016	10:04 AM	15.87	15.915	15.87	15.915	10078
10/4/2016	10:05 AM	15.91	15.93	15.87	15.87	11825
10/4/2016	10:06 AM	15.94	15.96	15.91	15.915	25334
10/4/2016	10:07 AM	15.95	15.96	15.9	15.92	15142
10/4/2016	10:08 AM	15.96	15.97	15.93	15.955	17200
10/4/2016	10:09 AM	15.94	15.99	15.935	15.97	10989
10/4/2016	10:10 AM	15.99	15.99	15.93	15.93	15819
10/4/2016	10:11 AM	16.17	16.17	15.98	15.98	56086
10/4/2016	10:12 AM	16.19	16.24	16.17	16.18	49195
10/4/2016	10:13 AM	16.41	16.44	16.2	16.2	96243
10/4/2016	10:14 AM	16.37	16.42	16.327	16.41	30944
10/4/2016	10:15 AM	16.35	16.37	16.33	16.35	33742
10/4/2016	10:16 AM	16.37	16.45	16.35	16.37	86045
10/4/2016	10:17 AM	16.39	16.46	16.39	16.39	19050
10/4/2016	10:18 AM	16.47	16.47	16.39	16.4	25728
10/4/2016	10:19 AM	16.51	16.55	16.46	16.46	25200
10/4/2016	10:20 AM	16.44	16.53	16.42	16.51	23489
10/4/2016	10:21 AM	16.44	16.45	16.39	16.44	17911
10/4/2016	10:22 AM	16.35	16.45	16.35	16.43	23509
10/4/2016	10:23 AM	16.29	16.36	16.28	16.345	28639
10/4/2016	10:24 AM	16.25	16.3	16.23	16.28	26218
10/4/2016	10:25 AM	16.26	16.3	16.23	16.26	17312
10/4/2016	10:26 AM	16.21	16.268	16.21	16.268	10950
10/4/2016	10:27 AM	16.22	16.23	16.2	16.22	13759
10/4/2016	10:28 AM	16.23	16.27	16.2	16.215	44992
10/4/2016	10:29 AM	16.25	16.28	16.22	16.22	16506
10/4/2016	10:30 AM	16.16	16.26	16.11	16.26	28059
10/4/2016	10:31 AM	16.16	16.16	16.12	16.16	30200
10/4/2016	10:32 AM	16.09	16.15	16.09	16.15	29522
10/4/2016	10:33 AM	16.03	16.1	16.03	16.1	22202
10/4/2016	10:34 AM	16.04	16.07	16.03	16.03	9100
10/4/2016	10:35 AM	15.97	16.07	15.95	16.04	51317
10/4/2016	10:36 AM	15.98	15.99	15.93	15.96	32399
10/4/2016	10:37 AM	15.99	16	15.95	15.97	15868
10/4/2016	10:38 AM	15.93	15.98	15.91	15.98	27440
10/4/2016	10:39 AM	15.93	15.93	15.9	15.92	69523
10/4/2016	10:40 AM	15.89	15.94	15.84	15.92	52913
10/4/2016	10:41 AM	15.84	15.87	15.83	15.87	19117
10/4/2016	10:42 AM	15.795	15.86	15.781	15.85	59183
10/4/2016	10:43 AM	15.77	15.8	15.76	15.79	34440
10/4/2016	10:44 AM	15.82	15.82	15.749	15.77	59104
10/4/2016	10:45 AM	15.85	15.87	15.8	15.82	34579
10/4/2016	10:46 AM	15.86	15.86	15.81	15.82	12762
10/4/2016	10:47 AM	15.98	15.99	15.86	15.86	81214
10/4/2016	10:48 AM	15.95	15.98	15.95	15.97	24381
10/4/2016	10:49 AM	15.86	15.94	15.86	15.94	13987
10/4/2016	10:50 AM	15.9	15.92	15.87	15.87	13667
10/4/2016	10:51 AM	15.87	15.89	15.85	15.89	6100
10/4/2016	10:52 AM	15.81	15.86	15.8	15.86	20923
10/4/2016	10:53 AM	15.91	15.92	15.805	15.81	38039
10/4/2016	10:54 AM	15.92	15.93	15.9	15.91	11200
10/4/2016	10:55 AM	15.96	15.96	15.9	15.91	8400
10/4/2016	10:56 AM	15.96	16.02	15.96	15.96	29105
10/4/2016	10:57 AM	15.96	15.99	15.94	15.97	8225
10/4/2016	10:58 AM	15.96	16	15.96	15.97	20914
10/4/2016	10:59 AM	15.94	16	15.94	15.96	20975
10/4/2016	11:00 AM	15.96	15.98	15.89	15.94	20421
10/4/2016	11:01 AM	15.98	16.03	15.95	15.96	33375
10/4/2016	11:02 AM	16	16	15.96	15.98	16100
10/4/2016	11:03 AM	16.13	16.19	15.98	15.98	52420
10/4/2016	11:04 AM	16.17	16.2	16.12	16.12	42514
10/4/2016	11:05 AM	16.27	16.27	16.16	16.18	53821
10/4/2016	11:06 AM	16.23	16.32	16.21	16.27	64041
10/4/2016	11:07 AM	16.22	16.25	16.13	16.23	26992
10/4/2016	11:08 AM	16.22	16.235	16.16	16.22	30991
10/4/2016	11:09 AM	16.23	16.24	16.19	16.22	15215
10/4/2016	11:10 AM	16.23	16.24	16.2	16.22	6000
10/4/2016	11:11 AM	16.27	16.36	16.25	16.25	52552
10/4/2016	11:12 AM	16.24	16.28	16.22	16.27	20196
10/4/2016	11:13 AM	16.27	16.31	16.25	16.26	45709
10/4/2016	11:14 AM	16.21	16.295	16.21	16.26	7110
10/4/2016	11:15 AM	16.31	16.32	16.23	16.23	23604
10/4/2016	11:16 AM	16.49	16.49	16.32	16.32	41312
10/4/2016	11:17 AM	16.47	16.53	16.42	16.475	41029
10/4/2016	11:18 AM	16.52	16.52	16.41	16.48	26255
10/4/2016	11:19 AM	16.42	16.52	16.41	16.515	28803
10/4/2016	11:20 AM	16.41	16.49	16.37	16.42	28265
10/4/2016	11:21 AM	16.32	16.42	16.32	16.42	26743
10/4/2016	11:22 AM	16.25	16.34	16.21	16.33	37764
10/4/2016	11:23 AM	16.2	16.27	16.18	16.26	16566
10/4/2016	11:24 AM	16.14	16.25	16.12	16.19	30042
10/4/2016	11:25 AM	16.15	16.18	16.13	16.135	10750
10/4/2016	11:26 AM	16.12	16.17	16.08	16.155	15877
10/4/2016	11:27 AM	16.06	16.11	16.05	16.1	9163
10/4/2016	11:28 AM	16	16.07	15.98	16.03	37979
10/4/2016	11:29 AM	15.98	16.03	15.97	15.99	17866
10/4/2016	11:30 AM	16.05	16.11	15.97	15.98	23795
10/4/2016	11:31 AM	16.02	16.05	15.955	16.05	30155
10/4/2016	11:32 AM	16.05	16.09	16.01	16.01	41900
10/4/2016	11:33 AM	16.165	16.19	16.03	16.03	43629
10/4/2016	11:34 AM	16.07	16.15	16.03	16.15	25169
10/4/2016	11:35 AM	16	16.07	15.99	16.07	19037
10/4/2016	11:36 AM	15.97	16.01	15.95	15.985	17855
10/4/2016	11:37 AM	15.98	15.99	15.93	15.97	36607
10/4/2016	11:38 AM	15.875	15.975	15.815	15.975	55534
10/4/2016	11:39 AM	15.95	15.97	15.83	15.88	88920
10/4/2016	11:40 AM	16.18	16.19	15.95	15.96	67869
10/4/2016	11:41 AM	16.05	16.165	15.98	16.165	73884
10/4/2016	11:42 AM	16.16	16.18	15.94	16.02	68405
10/4/2016	11:43 AM	16.2	16.2	16.06	16.14	24327
10/4/2016	11:44 AM	16.17	16.32	16.15	16.18	47184
10/4/2016	11:45 AM	16.18	16.27	16.15	16.17	32320
10/4/2016	11:46 AM	16.07	16.23	16.07	16.19	54906
10/4/2016	11:47 AM	16.12	16.18	16.07	16.08	20250
10/4/2016	11:48 AM	16.2	16.29	16.15	16.15	39899
10/4/2016	11:49 AM	16.15	16.26	16.14	16.2	38052
10/4/2016	11:50 AM	16.18	16.19	16.09	16.15	57704
10/4/2016	11:51 AM	16.2	16.24	16.18	16.18	24225
10/4/2016	11:52 AM	16.18	16.24	16.1	16.22	20570
10/4/2016	11:53 AM	16.22	16.22	16.14	16.16	26363
10/4/2016	11:54 AM	16.38	16.39	16.22	16.22	39632
10/4/2016	11:55 AM	16.31	16.39	16.3	16.39	35865
10/4/2016	11:56 AM	16.29	16.36	16.24	16.32	13792
10/4/2016	11:57 AM	16.38	16.41	16.29	16.29	19171
10/4/2016	11:58 AM	16.39	16.4	16.36	16.4	18400
10/4/2016	11:59 AM	16.3	16.39	16.27	16.37	16818
10/4/2016	12:00 PM	16.3	16.37	16.25	16.32	11775
10/4/2016	12:01 PM	16.27	16.34	16.23	16.31	22400
10/4/2016	12:02 PM	16.29	16.33	16.24	16.285	11000
10/4/2016	12:03 PM	16.31	16.33	16.25	16.29	12277
10/4/2016	12:04 PM	16.26	16.32	16.24	16.3	16814
10/4/2016	12:05 PM	16.3	16.33	16.28	16.29	24780
10/4/2016	12:06 PM	16.33	16.33	16.25	16.3	17900
10/4/2016	12:07 PM	16.37	16.37	16.32	16.33	16830
10/4/2016	12:08 PM	16.33	16.39	16.33	16.37	7346
10/4/2016	12:09 PM	16.36	16.36	16.32	16.34	11008
10/4/2016	12:10 PM	16.32	16.38	16.31	16.38	12696
10/4/2016	12:11 PM	16.21	16.36	16.19	16.32	15925
10/4/2016	12:12 PM	16.31	16.31	16.19	16.21	51914
10/4/2016	12:13 PM	16.38	16.38	16.29	16.31	12650
10/4/2016	12:14 PM	16.35	16.43	16.35	16.38	29650
10/4/2016	12:15 PM	16.32	16.36	16.3	16.34	18407
10/4/2016	12:16 PM	16.29	16.33	16.29	16.31	18800
10/4/2016	12:17 PM	16.34	16.35	16.29	16.29	9600
10/4/2016	12:18 PM	16.33	16.34	16.3	16.31	4530
10/4/2016	12:19 PM	16.27	16.39	16.25	16.33	26929
10/4/2016	12:20 PM	16.23	16.27	16.11	16.27	45600
10/4/2016	12:21 PM	16.23	16.28	16.21	16.22	9525
10/4/2016	12:22 PM	16.19	16.25	16.16	16.25	14645
10/4/2016	12:23 PM	16.23	16.24	16.19	16.19	7570
10/4/2016	12:24 PM	16.24	16.25	16.19	16.25	5925
10/4/2016	12:25 PM	16.24	16.26	16.2	16.25	5210
10/4/2016	12:26 PM	16.23	16.31	16.2	16.27	15636
10/4/2016	12:27 PM	16.24	16.28	16.22	16.26	8580
10/4/2016	12:28 PM	16.25	16.26	16.22	16.23	6500
10/4/2016	12:29 PM	16.27	16.29	16.19	16.2	10310
10/4/2016	12:30 PM	16.27	16.29	16.25	16.29	4035
10/4/2016	12:31 PM	16.31	16.32	16.25	16.26	11339
10/4/2016	12:32 PM	16.31	16.41	16.3	16.33	27855
10/4/2016	12:33 PM	16.32	16.37	16.29	16.33	18000
10/4/2016	12:34 PM	16.33	16.39	16.32	16.32	14550
10/4/2016	12:35 PM	16.34	16.38	16.33	16.35	7507
10/4/2016	12:36 PM	16.33	16.35	16.31	16.35	18850
10/4/2016	12:37 PM	16.32	16.35	16.32	16.34	6400
10/4/2016	12:38 PM	16.3	16.33	16.3	16.32	7820
10/4/2016	12:39 PM	16.17	16.32	16.17	16.3	35871
10/4/2016	12:40 PM	16.24	16.25	16.14	16.17	26193
10/4/2016	12:41 PM	16.2	16.25	16.17	16.25	7282
10/4/2016	12:42 PM	16.17	16.24	16.17	16.21	24200
10/4/2016	12:43 PM	16.17	16.19	16.13	16.15	9300
10/4/2016	12:44 PM	16.22	16.24	16.15	16.17	9750
10/4/2016	12:45 PM	16.21	16.23	16.19	16.2	4564
10/4/2016	12:46 PM	16.16	16.22	16.16	16.21	4316
10/4/2016	12:47 PM	16.14	16.16	16.12	16.16	15790
10/4/2016	12:48 PM	16.22	16.24	16.16	16.16	10622
10/4/2016	12:49 PM	16.21	16.22	16.19	16.21	14365
10/4/2016	12:50 PM	16.27	16.31	16.19	16.21	24880
10/4/2016	12:51 PM	16.29	16.3	16.25	16.26	6610
10/4/2016	12:52 PM	16.32	16.34	16.29	16.29	12326
10/4/2016	12:53 PM	16.39	16.41	16.35	16.35	25514
10/4/2016	12:54 PM	16.38	16.42	16.38	16.41	6884
10/4/2016	12:55 PM	16.37	16.41	16.31	16.39	13110
10/4/2016	12:56 PM	16.42	16.42	16.32	16.35	11034
10/4/2016	12:57 PM	16.39	16.45	16.37	16.43	12560
10/4/2016	12:58 PM	16.4	16.4	16.36	16.385	4690
10/4/2016	12:59 PM	16.38	16.39	16.37	16.39	2710
10/4/2016	1:00 PM	16.39	16.41	16.38	16.39	11010
10/4/2016	1:01 PM	16.42	16.43	16.41	16.42	7700
10/4/2016	1:02 PM	16.39	16.43	16.36	16.43	12640
10/4/2016	1:03 PM	16.36	16.39	16.35	16.38	4878
10/4/2016	1:04 PM	16.39	16.39	16.37	16.38	6750
10/4/2016	1:05 PM	16.44	16.48	16.39	16.39	30625
10/4/2016	1:06 PM	16.43	16.45	16.38	16.45	9097
10/4/2016	1:07 PM	16.45	16.46	16.42	16.42	21878
10/4/2016	1:08 PM	16.6	16.65	16.45	16.46	74012
10/4/2016	1:09 PM	16.62	16.71	16.61	16.61	44940
10/4/2016	1:10 PM	16.71	16.71	16.59	16.63	42837
10/4/2016	1:11 PM	16.64	16.74	16.63	16.69	34530
10/4/2016	1:12 PM	16.64	16.65	16.62	16.64	10451
10/4/2016	1:13 PM	16.72	16.72	16.62	16.62	22100
10/4/2016	1:14 PM	16.67	16.73	16.66	16.72	14620
10/4/2016	1:15 PM	16.63	16.66	16.61	16.66	25250
10/4/2016	1:16 PM	16.67	16.68	16.64	16.65	15092
10/4/2016	1:17 PM	16.72	16.75	16.67	16.67	28720
10/4/2016	1:18 PM	16.7	16.72	16.7	16.72	12350
10/4/2016	1:19 PM	16.83	16.83	16.69	16.69	27450
10/4/2016	1:20 PM	16.77	16.85	16.76	16.83	34593
10/4/2016	1:21 PM	16.78	16.8	16.74	16.77	15600
10/4/2016	1:22 PM	16.855	16.87	16.76	16.78	48389
10/4/2016	1:23 PM	17.02	17.02	16.84	16.85	77140
10/4/2016	1:24 PM	17.1	17.1	17.02	17.02	40410
10/4/2016	1:25 PM	17.12	17.15	17.08	17.095	61962
10/4/2016	1:26 PM	17.1	17.21	17.095	17.12	72119
10/4/2016	1:27 PM	16.98	17.12	16.97	17.1	49413
10/4/2016	1:28 PM	17.03	17.03	16.94	16.98	43781
10/4/2016	1:29 PM	17.04	17.07	17.01	17.03	20027
10/4/2016	1:30 PM	16.955	17.04	16.94	17.04	22600
10/4/2016	1:31 PM	17.04	17.06	16.97	16.97	37500
10/4/2016	1:32 PM	17.02	17.07	17.02	17.04	29119
10/4/2016	1:33 PM	16.96	17.04	16.96	17.03	13026
10/4/2016	1:34 PM	16.9	16.97	16.88	16.955	22849
10/4/2016	1:35 PM	16.87	16.9	16.85	16.9	12481
10/4/2016	1:36 PM	16.89	16.91	16.855	16.86	23285
10/4/2016	1:37 PM	16.75	16.89	16.75	16.89	31024
10/4/2016	1:38 PM	16.81	16.835	16.765	16.765	9697
10/4/2016	1:39 PM	16.76	16.81	16.74	16.81	18452
10/4/2016	1:40 PM	16.77	16.79	16.731	16.76	25200
10/4/2016	1:41 PM	16.85	16.88	16.77	16.77	24300
10/4/2016	1:42 PM	16.79	16.9	16.78	16.855	16360
10/4/2016	1:43 PM	16.79	16.79	16.71	16.79	10825
10/4/2016	1:44 PM	16.82	16.82	16.78	16.79	12800
10/4/2016	1:45 PM	16.85	16.85	16.8	16.81	13600
10/4/2016	1:46 PM	16.8	16.88	16.79	16.87	12982
10/4/2016	1:47 PM	16.77	16.81	16.75	16.8	7085
10/4/2016	1:48 PM	16.8	16.83	16.74	16.76	8000
10/4/2016	1:49 PM	16.79	16.8	16.77	16.79	10800
10/4/2016	1:50 PM	16.71	16.79	16.71	16.78	11400
10/4/2016	1:51 PM	16.79	16.82	16.69	16.7	15614
10/4/2016	1:52 PM	16.85	16.85	16.78	16.79	13000
10/4/2016	1:53 PM	16.8	16.86	16.8	16.85	15500
10/4/2016	1:54 PM	16.83	16.84	16.77	16.8	8000
10/4/2016	1:55 PM	16.89	16.91	16.82	16.82	22100
10/4/2016	1:56 PM	16.86	16.91	16.85	16.89	17277
10/4/2016	1:57 PM	16.79	16.85	16.79	16.84	12500
10/4/2016	1:58 PM	16.91	16.92	16.81	16.82	35067
10/4/2016	1:59 PM	16.91	16.93	16.91	16.91	21726
10/4/2016	2:00 PM	16.95	16.95	16.91	16.92	18631
10/4/2016	2:01 PM	16.985	17	16.945	16.955	37300
10/4/2016	2:02 PM	16.94	16.99	16.9	16.98	20994
10/4/2016	2:03 PM	16.83	16.92	16.79	16.92	18200
10/4/2016	2:04 PM	16.73	16.81	16.73	16.81	19081
10/4/2016	2:05 PM	16.72	16.78	16.72	16.75	6925
10/4/2016	2:06 PM	16.65	16.74	16.65	16.73	32158
10/4/2016	2:07 PM	16.64	16.66	16.62	16.66	34901
10/4/2016	2:08 PM	16.54	16.65	16.53	16.64	34390
10/4/2016	2:09 PM	16.58	16.59	16.52	16.54	24066
10/4/2016	2:10 PM	16.64	16.65	16.58	16.58	17225
10/4/2016	2:11 PM	16.66	16.67	16.63	16.66	6350
10/4/2016	2:12 PM	16.63	16.67	16.57	16.66	28099
10/4/2016	2:13 PM	16.65	16.65	16.63	16.63	8000
10/4/2016	2:14 PM	16.67	16.67	16.63	16.64	4017
10/4/2016	2:15 PM	16.63	16.67	16.56	16.66	42307
10/4/2016	2:16 PM	16.59	16.655	16.57	16.62	13000
10/4/2016	2:17 PM	16.65	16.68	16.59	16.59	23618
10/4/2016	2:18 PM	16.66	16.68	16.62	16.65	8250
10/4/2016	2:19 PM	16.62	16.65	16.59	16.64	15000
10/4/2016	2:20 PM	16.75	16.76	16.65	16.65	29699
10/4/2016	2:21 PM	16.73	16.75	16.69	16.75	5578
10/4/2016	2:22 PM	16.76	16.76	16.71	16.71	11600
10/4/2016	2:23 PM	16.78	16.79	16.75	16.76	5080
10/4/2016	2:24 PM	16.89	16.9	16.78	16.79	32846
10/4/2016	2:25 PM	16.78	16.89	16.74	16.88	19700
10/4/2016	2:26 PM	16.87	16.87	16.77	16.79	16600
10/4/2016	2:27 PM	16.85	16.89	16.83	16.88	8050
10/4/2016	2:28 PM	17	17.01	16.85	16.85	40621
10/4/2016	2:29 PM	16.88	16.97	16.82	16.97	27064
10/4/2016	2:30 PM	16.84	16.87	16.83	16.85	6250
10/4/2016	2:31 PM	16.86	16.89	16.8	16.86	37608
10/4/2016	2:32 PM	16.9	16.91	16.82	16.86	19829
10/4/2016	2:33 PM	16.88	16.93	16.88	16.9	9100
10/4/2016	2:34 PM	16.82	16.88	16.82	16.86	15923
10/4/2016	2:35 PM	16.75	16.84	16.75	16.82	41382
10/4/2016	2:36 PM	16.78	16.83	16.76	16.76	18900
10/4/2016	2:37 PM	16.79	16.8	16.77	16.78	15500
10/4/2016	2:38 PM	16.76	16.8	16.75	16.79	3700
10/4/2016	2:39 PM	16.79	16.82	16.75	16.76	11600
10/4/2016	2:40 PM	16.76	16.79	16.73	16.78	7240
10/4/2016	2:41 PM	16.77	16.82	16.75	16.78	5889
10/4/2016	2:42 PM	16.84	16.86	16.75	16.76	16850
10/4/2016	2:43 PM	16.71	16.85	16.71	16.85	11000
10/4/2016	2:44 PM	16.75	16.78	16.68	16.72	22750
10/4/2016	2:45 PM	16.76	16.77	16.74	16.76	11100
10/4/2016	2:46 PM	16.78	16.78	16.75	16.76	7200
10/4/2016	2:47 PM	16.85	16.9	16.79	16.79	38325
10/4/2016	2:48 PM	16.89	16.91	16.84	16.86	20466
10/4/2016	2:49 PM	16.89	16.89	16.85	16.88	8377
10/4/2016	2:50 PM	16.93	16.94	16.87	16.88	13890
10/4/2016	2:51 PM	16.89	16.96	16.89	16.94	36605
10/4/2016	2:52 PM	16.96	16.97	16.9	16.9	31212
10/4/2016	2:53 PM	16.93	16.97	16.93	16.95	8978
10/4/2016	2:54 PM	16.86	16.92	16.82	16.92	42150
10/4/2016	2:55 PM	16.88	16.88	16.85	16.87	5990
10/4/2016	2:56 PM	16.9	16.95	16.86	16.88	69093
10/4/2016	2:57 PM	17.04	17.05	16.9	16.9	60344
10/4/2016	2:58 PM	17	17.04	17	17.04	22695
10/4/2016	2:59 PM	17.08	17.09	17	17	46356
10/4/2016	3:00 PM	17.14	17.2	17.09	17.09	53260
10/4/2016	3:01 PM	17.05	17.17	17.04	17.14	25595
10/4/2016	3:02 PM	17.02	17.07	16.99	17.03	17500
10/4/2016	3:03 PM	17.04	17.08	17.02	17.03	14600
10/4/2016	3:04 PM	17.11	17.12	17.02	17.04	20251
10/4/2016	3:05 PM	17.1	17.14	17.09	17.13	21050
10/4/2016	3:06 PM	16.98	17.12	16.97	17.1	28899
10/4/2016	3:07 PM	16.98	17.02	16.875	17	55756
10/4/2016	3:08 PM	16.96	17	16.93	16.97	19232
10/4/2016	3:09 PM	17.04	17.04	16.96	16.96	16631
10/4/2016	3:10 PM	17.02	17.06	16.99	17.03	23709
10/4/2016	3:11 PM	17.01	17.03	16.97	17	6500
10/4/2016	3:12 PM	17.04	17.08	16.99	16.99	25250
10/4/2016	3:13 PM	17.03	17.11	17.03	17.05	17700
10/4/2016	3:14 PM	17.12	17.12	17.03	17.03	27817
10/4/2016	3:15 PM	17.04	17.13	17.02	17.1	31564
10/4/2016	3:16 PM	17.03	17.06	17.02	17.05	7719
10/4/2016	3:17 PM	16.94	17.043	16.93	17.043	38839
10/4/2016	3:18 PM	16.98	17.025	16.94	16.95	31008
10/4/2016	3:19 PM	17.01	17.05	16.97	16.97	19900
10/4/2016	3:20 PM	16.93	17.01	16.92	17.01	15850
10/4/2016	3:21 PM	16.87	16.92	16.85	16.92	22839
10/4/2016	3:22 PM	16.87	16.89	16.84	16.87	9002
10/4/2016	3:23 PM	16.89	16.94	16.86	16.86	22600
10/4/2016	3:24 PM	16.84	16.9	16.84	16.88	8010
10/4/2016	3:25 PM	16.81	16.84	16.78	16.84	36500
10/4/2016	3:26 PM	16.82	16.85	16.8	16.83	12800
10/4/2016	3:27 PM	16.7	16.81	16.69	16.81	31629
10/4/2016	3:28 PM	16.695	16.73	16.68	16.71	37515
10/4/2016	3:29 PM	16.63	16.69	16.61	16.69	49152
10/4/2016	3:30 PM	16.62	16.72	16.6	16.64	74408
10/4/2016	3:31 PM	16.6	16.61	16.56	16.6	23506
10/4/2016	3:32 PM	16.64	16.69	16.6	16.6	43325
10/4/2016	3:33 PM	16.59	16.62	16.58	16.62	19750
10/4/2016	3:34 PM	16.49	16.61	16.48	16.58	68123
10/4/2016	3:35 PM	16.54	16.6	16.48	16.49	36059
10/4/2016	3:36 PM	16.62	16.62	16.51	16.54	29034
10/4/2016	3:37 PM	16.555	16.62	16.555	16.61	11688
10/4/2016	3:38 PM	16.56	16.59	16.545	16.56	15051
10/4/2016	3:39 PM	16.46	16.56	16.44	16.56	39237
10/4/2016	3:40 PM	16.41	16.49	16.41	16.475	37260
10/4/2016	3:41 PM	16.41	16.43	16.35	16.4	37662
10/4/2016	3:42 PM	16.4	16.41	16.36	16.41	35830
10/4/2016	3:43 PM	16.32	16.39	16.32	16.39	30175
10/4/2016	3:44 PM	16.34	16.34	16.28	16.32	40160
10/4/2016	3:45 PM	16.37	16.37	16.31	16.34	31757
10/4/2016	3:46 PM	16.39	16.41	16.35	16.35	23070
10/4/2016	3:47 PM	16.46	16.47	16.38	16.39	16806
10/4/2016	3:48 PM	16.46	16.46	16.43	16.45	13090
10/4/2016	3:49 PM	16.4	16.45	16.4	16.45	24979
10/4/2016	3:50 PM	16.46	16.47	16.39	16.41	33809
10/4/2016	3:51 PM	16.5	16.53	16.45	16.48	54800
10/4/2016	3:52 PM	16.46	16.54	16.46	16.49	25650
10/4/2016	3:53 PM	16.43	16.46	16.43	16.45	9100
10/4/2016	3:54 PM	16.44	16.45	16.4	16.41	8166
10/4/2016	3:55 PM	16.4	16.46	16.39	16.44	17949
10/4/2016	3:56 PM	16.43	16.45	16.41	16.41	19133
10/4/2016	3:57 PM	16.45	16.45	16.43	16.43	20503
10/4/2016	3:58 PM	16.45	16.473	16.435	16.45	10332
10/4/2016	3:59 PM	16.4	16.45	16.38	16.45	45519
10/4/2016	4:00 PM	16.39	16.42	16.36	16.4	26474
10/5/2016	9:31 AM	15.94	16.02	15.92	16	72553
10/5/2016	9:32 AM	15.97	16.03	15.95	15.95	21812
10/5/2016	9:33 AM	16	16.02	15.97	15.97	14570
10/5/2016	9:34 AM	16.03	16.07	16	16	39823
10/5/2016	9:35 AM	16.04	16.09	16.01	16.01	20601
10/5/2016	9:36 AM	15.97	16.03	15.93	16.03	59216
10/5/2016	9:37 AM	15.97	15.99	15.94	15.97	15243
10/5/2016	9:38 AM	16	16.02	15.97	15.97	31501
10/5/2016	9:39 AM	16.03	16.05	15.965	16	34885
10/5/2016	9:40 AM	16.1	16.11	16.02	16.03	44912
10/5/2016	9:41 AM	16.04	16.095	16.02	16.095	15285
10/5/2016	9:42 AM	16.03	16.05	16.01	16.05	13770
10/5/2016	9:43 AM	16.07	16.08	16.03	16.035	13965
10/5/2016	9:44 AM	16.04	16.08	16.04	16.07	16020
10/5/2016	9:45 AM	16.03	16.06	16.03	16.05	20930
10/5/2016	9:46 AM	15.94	16.02	15.94	16.02	44077
10/5/2016	9:47 AM	15.99	15.995	15.955	15.955	28085
10/5/2016	9:48 AM	15.98	16.03	15.96	16	18860
10/5/2016	9:49 AM	16	16.03	15.94	15.98	36879
10/5/2016	9:50 AM	16.005	16.01	15.97	15.99	6800
10/5/2016	9:51 AM	16	16.02	15.99	16	5340
10/5/2016	9:52 AM	16.02	16.03	16.01	16.01	14916
10/5/2016	9:53 AM	16.01	16.03	16	16.02	15090
10/5/2016	9:54 AM	16	16.02	16	16.01	13060
10/5/2016	9:55 AM	16.02	16.02	16.01	16.01	6178
10/5/2016	9:56 AM	16.02	16.03	16.02	16.02	6770
10/5/2016	9:57 AM	16.03	16.03	16.02	16.02	8400
10/5/2016	9:58 AM	16.03	16.03	16.02	16.03	4047
10/5/2016	9:59 AM	16.04	16.04	16.02	16.03	2490
10/5/2016	10:00 AM	15.99	16.04	15.98	16.04	15312
10/5/2016	10:01 AM	16.02	16.08	15.96	15.98	43825
10/5/2016	10:02 AM	16.01	16.1	15.98	16.02	62931
10/5/2016	10:03 AM	16.02	16.09	16.007	16.03	40821
10/5/2016	10:04 AM	16.01	16.045	15.99	16.01	23011
10/5/2016	10:05 AM	15.93	16.01	15.91	16.01	72508
10/5/2016	10:06 AM	15.925	15.93	15.9	15.92	21736
10/5/2016	10:07 AM	15.93	15.93	15.895	15.93	35081
10/5/2016	10:08 AM	15.9	15.91	15.87	15.91	22516
10/5/2016	10:09 AM	15.91	15.91	15.85	15.895	26968
10/5/2016	10:10 AM	15.91	15.92	15.9	15.915	6812
10/5/2016	10:11 AM	15.94	15.95	15.92	15.92	20892
10/5/2016	10:12 AM	15.91	15.94	15.91	15.94	7355
10/5/2016	10:13 AM	15.94	15.98	15.92	15.92	28939
10/5/2016	10:14 AM	15.93	15.985	15.93	15.95	17964
10/5/2016	10:15 AM	15.95	15.955	15.93	15.93	10000
10/5/2016	10:16 AM	15.9	15.95	15.9	15.94	16896
10/5/2016	10:17 AM	15.96	15.96	15.91	15.91	17110
10/5/2016	10:18 AM	15.96	15.99	15.94	15.95	20984
10/5/2016	10:19 AM	15.96	15.97	15.95	15.96	8200
10/5/2016	10:20 AM	16.02	16.03	15.96	15.96	51780
10/5/2016	10:21 AM	16.02	16.04	16.02	16.02	40794
10/5/2016	10:22 AM	16.065	16.1	16.02	16.02	20300
10/5/2016	10:23 AM	16.08	16.08	16.04	16.06	29134
10/5/2016	10:24 AM	16.07	16.08	16.04	16.07	17000
10/5/2016	10:25 AM	16.03	16.08	16.02	16.07	12900
10/5/2016	10:26 AM	15.96	16.01	15.96	16.01	42788
10/5/2016	10:27 AM	15.99	16	15.97	15.97	20460
10/5/2016	10:28 AM	15.98	16.01	15.96	15.98	15838
10/5/2016	10:29 AM	15.99	16	15.96	16	23889
10/5/2016	10:30 AM	15.97	16	15.95	15.99	18246
10/5/2016	10:31 AM	15.97	15.99	15.92	15.97	51291
10/5/2016	10:32 AM	15.98	15.99	15.96	15.96	15400
10/5/2016	10:33 AM	16.05	16.08	15.98	15.98	35527
10/5/2016	10:34 AM	15.99	16.05	15.99	16.04	15700
10/5/2016	10:35 AM	15.99	16.03	15.97	15.97	16100
10/5/2016	10:36 AM	15.97	16	15.97	15.98	9978
10/5/2016	10:37 AM	15.97	15.99	15.95	15.96	15565
10/5/2016	10:38 AM	15.95	15.97	15.94	15.97	34024
10/5/2016	10:39 AM	15.99	16	15.95	15.95	25707
10/5/2016	10:40 AM	16.02	16.04	15.99	16	19222
10/5/2016	10:41 AM	15.99	16.03	15.99	16.02	4100
10/5/2016	10:42 AM	16	16.02	16	16	6810
10/5/2016	10:43 AM	16.11	16.12	16.03	16.03	50328
10/5/2016	10:44 AM	16.1	16.151	16.06	16.11	18430
10/5/2016	10:45 AM	16.12	16.16	16.08	16.1	34187
10/5/2016	10:46 AM	16.07	16.14	16.07	16.13	15560
10/5/2016	10:47 AM	16.06	16.08	16.06	16.06	5420
10/5/2016	10:48 AM	16.1	16.1	16.05	16.06	3784
10/5/2016	10:49 AM	16.11	16.12	16.09	16.11	12848
10/5/2016	10:50 AM	16.23	16.25	16.1	16.11	41705
10/5/2016	10:51 AM	16.12	16.23	16.12	16.22	37330
10/5/2016	10:52 AM	16.08	16.14	16.08	16.14	9594
10/5/2016	10:53 AM	16.07	16.11	16.07	16.09	8290
10/5/2016	10:54 AM	16.07	16.1	16.04	16.07	4909
10/5/2016	10:55 AM	16.05	16.08	16.03	16.078	19205
10/5/2016	10:56 AM	16.08	16.09	16	16.03	7600
10/5/2016	10:57 AM	16.07	16.09	16.06	16.07	4025
10/5/2016	10:58 AM	16.07	16.08	16.04	16.06	4700
10/5/2016	10:59 AM	16.09	16.1	16.04	16.06	7020
10/5/2016	11:00 AM	16.09	16.1	16.07	16.1	7170
10/5/2016	11:01 AM	16.1	16.15	16.1	16.1	26437
10/5/2016	11:02 AM	16.06	16.1	16.04	16.1	20915
10/5/2016	11:03 AM	16	16.08	15.97	16.07	21728
10/5/2016	11:04 AM	16.03	16.03	16	16.01	10190
10/5/2016	11:05 AM	15.99	16.05	15.99	16.04	8090
10/5/2016	11:06 AM	16	16.02	15.99	15.99	6900
10/5/2016	11:07 AM	15.99	16.04	15.99	16	8305
10/5/2016	11:08 AM	16.01	16.01	16	16.01	3100
10/5/2016	11:09 AM	16.04	16.04	16.005	16.01	11040
10/5/2016	11:10 AM	15.99	16.02	15.97	16.02	13956
10/5/2016	11:11 AM	16.03	16.03	15.98	15.98	2200
10/5/2016	11:12 AM	16.04	16.06	16.02	16.02	11500
10/5/2016	11:13 AM	16.01	16.045	16.01	16.03	7200
10/5/2016	11:14 AM	16.06	16.06	16.01	16.01	3300
10/5/2016	11:15 AM	16.07	16.11	16.06	16.07	21690
10/5/2016	11:16 AM	16.06	16.08	16.04	16.06	5140
10/5/2016	11:17 AM	16.07	16.09	16.07	16.08	4200
10/5/2016	11:18 AM	16.07	16.08	16.06	16.08	3000
10/5/2016	11:19 AM	16.07	16.08	16.07	16.08	500
10/5/2016	11:20 AM	16.09	16.1	16.09	16.09	4200
10/5/2016	11:21 AM	16.08	16.1	16.08	16.08	6350
10/5/2016	11:22 AM	16.08	16.09	16.06	16.08	5100
10/5/2016	11:23 AM	16.1	16.1	16.06	16.07	6730
10/5/2016	11:24 AM	16.06	16.105	16.06	16.105	7100
10/5/2016	11:25 AM	16.06	16.08	16.06	16.08	1000
10/5/2016	11:26 AM	16.09	16.105	16.06	16.06	7400
10/5/2016	11:27 AM	16.05	16.08	16.05	16.08	3100
10/5/2016	11:28 AM	16.08	16.08	16.05	16.06	2590
10/5/2016	11:29 AM	16.05	16.07	16.05	16.07	1500
10/5/2016	11:30 AM	16.06	16.07	16.05	16.05	1940
10/5/2016	11:31 AM	16.03	16.05	16.03	16.04	4300
10/5/2016	11:32 AM	16.03	16.035	15.99	16.03	15108
10/5/2016	11:33 AM	16.03	16.05	16.03	16.03	5050
10/5/2016	11:34 AM	16.06	16.06	16.03	16.04	4600
10/5/2016	11:35 AM	16.04	16.08	16.04	16.06	34232
10/5/2016	11:36 AM	16.08	16.08	16.04	16.04	4325
10/5/2016	11:37 AM	16.09	16.105	16.08	16.08	21100
10/5/2016	11:38 AM	16.04	16.11	16.04	16.1	20198
10/5/2016	11:39 AM	16.06	16.06	16.04	16.06	2300
10/5/2016	11:40 AM	16.08	16.08	16.06	16.06	1600
10/5/2016	11:41 AM	16.07	16.09	16.07	16.09	3790
10/5/2016	11:42 AM	16.08	16.11	16.08	16.09	32481
10/5/2016	11:43 AM	16.07	16.08	16.07	16.08	200
10/5/2016	11:44 AM	16.07	16.07	16.06	16.06	4700
10/5/2016	11:45 AM	16.01	16.06	15.99	16.06	53738
10/5/2016	11:46 AM	15.99	16.01	15.95	16	18329
10/5/2016	11:47 AM	15.99	16.02	15.97	15.99	2990
10/5/2016	11:48 AM	16	16	15.99	16	1200
10/5/2016	11:49 AM	16.01	16.02	15.97	15.99	13530
10/5/2016	11:50 AM	16.01	16.03	16.01	16.01	3600
10/5/2016	11:51 AM	16.02	16.04	16.01	16.01	4840
10/5/2016	11:52 AM	16.04	16.05	16	16.01	1850
10/5/2016	11:53 AM	16.06	16.06	16.03	16.03	1500
10/5/2016	11:54 AM	16.07	16.07	16.06	16.07	1400
10/5/2016	11:55 AM	16.06	16.07	16.05	16.06	2600
10/5/2016	11:56 AM	16.06	16.06	16.03	16.05	4400
10/5/2016	11:57 AM	16.08	16.08	16.06	16.06	5900
10/5/2016	11:58 AM	16.08	16.09	16.08	16.08	23278
10/5/2016	11:59 AM	16.11	16.12	16.08	16.08	8050
10/5/2016	12:00 PM	16.09	16.11	16.09	16.11	3600
10/5/2016	12:01 PM	16.09	16.1	16.05	16.07	25600
10/5/2016	12:02 PM	16.07	16.08	16.07	16.08	1110
10/5/2016	12:03 PM	16.06	16.077	16.04	16.07	9470
10/5/2016	12:04 PM	16.06	16.07	16.04	16.05	5010
10/5/2016	12:05 PM	16.08	16.08	16.07	16.08	600
10/5/2016	12:06 PM	15.99	16.07	15.97	16.07	53745
10/5/2016	12:07 PM	16.01	16.015	15.97	15.99	16904
10/5/2016	12:08 PM	16.02	16.02	16.01	16.01	5409
10/5/2016	12:09 PM	16.06	16.06	16.02	16.02	12210
10/5/2016	12:10 PM	16.03	16.07	16.02	16.07	12360
10/5/2016	12:11 PM	16.04	16.045	16.03	16.03	11860
10/5/2016	12:12 PM	16.02	16.04	16.01	16.04	14600
10/5/2016	12:13 PM	16.03	16.03	16.02	16.02	5345
10/5/2016	12:14 PM	16.04	16.04	16.03	16.03	3510
10/5/2016	12:15 PM	16.07	16.07	16.03	16.04	4450
10/5/2016	12:16 PM	16.07	16.08	16.07	16.08	2700
10/5/2016	12:17 PM	16.06	16.07	16.05	16.07	4400
10/5/2016	12:18 PM	16.05	16.05	16.03	16.05	3793
10/5/2016	12:19 PM	16.05	16.06	16.04	16.05	4500
10/5/2016	12:20 PM	16.04	16.06	16.04	16.06	2800
10/5/2016	12:21 PM	16.07	16.08	16.06	16.06	6400
10/5/2016	12:22 PM	16.05	16.06	16.05	16.06	2572
10/5/2016	12:23 PM	16.07	16.07	16.05	16.05	2000
10/5/2016	12:24 PM	16.07	16.08	16.07	16.08	3544
10/5/2016	12:25 PM	16.07	16.08	16.07	16.08	3410
10/5/2016	12:26 PM	16.08	16.09	16.08	16.08	5350
10/5/2016	12:27 PM	16.06	16.08	16.06	16.08	9300
10/5/2016	12:28 PM	16.07	16.07	16.06	16.06	1300
10/5/2016	12:29 PM	16.07	16.07	16.07	16.07	800
10/5/2016	12:30 PM	16.09	16.09	16.08	16.08	5750
10/5/2016	12:31 PM	16.06	16.08	16.05	16.08	3840
10/5/2016	12:32 PM	16.06	16.06	16.06	16.06	1800
10/5/2016	12:33 PM	16.06	16.06	16.05	16.05	9250
10/5/2016	12:34 PM	16.1	16.1	16.08	16.08	14600
10/5/2016	12:35 PM	16.1	16.115	16.1	16.1	7284
10/5/2016	12:36 PM	16.05	16.09	16.04	16.09	11610
10/5/2016	12:37 PM	16.06	16.065	16.06	16.06	12320
10/5/2016	12:38 PM	16.05	16.08	16.05	16.06	10900
10/5/2016	12:39 PM	16.05	16.06	16.03	16.06	16117
10/5/2016	12:40 PM	16.03	16.05	16.02	16.05	3500
10/5/2016	12:41 PM	16.035	16.035	16.01	16.02	4700
10/5/2016	12:42 PM	16.035	16.04	16.035	16.035	4950
10/5/2016	12:43 PM	16.04	16.04	16.035	16.04	1300
10/5/2016	12:44 PM	16.045	16.05	16.02	16.04	20497
10/5/2016	12:45 PM	16.03	16.03	16.03	16.03	330
10/5/2016	12:46 PM	16.02	16.03	16.02	16.03	2700
10/5/2016	12:47 PM	16.02	16.03	16.02	16.025	3404
10/5/2016	12:48 PM	15.99	16.01	15.98	16.01	30315
10/5/2016	12:49 PM	16.03	16.04	16	16	10266
10/5/2016	12:50 PM	16	16.04	15.99	16.04	7100
10/5/2016	12:51 PM	15.99	16	15.98	16	5045
10/5/2016	12:52 PM	16	16	15.99	16	4400
10/5/2016	12:53 PM	15.99	16	15.99	16	4200
10/5/2016	12:54 PM	15.99	15.99	15.99	15.99	1700
10/5/2016	12:56 PM	16.02	16.02	16	16	2790
10/5/2016	12:57 PM	16.03	16.03	16.03	16.03	100
10/5/2016	12:58 PM	16.04	16.04	16.03	16.03	1000
10/5/2016	12:59 PM	16.05	16.05	16.039	16.039	4200
10/5/2016	1:00 PM	16.03	16.06	16.03	16.05	1680
10/5/2016	1:01 PM	16.03	16.04	16.02	16.04	3500
10/5/2016	1:02 PM	16.02	16.02	16.01	16.02	2749
10/5/2016	1:03 PM	16.01	16.02	16	16.02	3100
10/5/2016	1:04 PM	16.01	16.01	16	16.01	800
10/5/2016	1:05 PM	16.01	16.02	16.01	16.02	800
10/5/2016	1:06 PM	16.03	16.04	16.01	16.01	4800
10/5/2016	1:07 PM	15.985	16.05	15.98	16.04	17105
10/5/2016	1:08 PM	16	16	15.987	15.99	18271
10/5/2016	1:09 PM	16	16	16	16	1910
10/5/2016	1:10 PM	16.03	16.04	16.01	16.01	4085
10/5/2016	1:11 PM	16.04	16.04	16.03	16.03	6400
10/5/2016	1:12 PM	16.05	16.05	16.04	16.04	1600
10/5/2016	1:13 PM	16.09	16.09	16.06	16.06	13322
10/5/2016	1:14 PM	16.08	16.1	16.08	16.08	11527
10/5/2016	1:15 PM	16.14	16.14	16.07	16.07	8771
10/5/2016	1:16 PM	16.09	16.135	16.09	16.135	11050
10/5/2016	1:17 PM	16.05	16.09	16.05	16.09	7200
10/5/2016	1:18 PM	16.05	16.06	16.05	16.057	2900
10/5/2016	1:19 PM	16.05	16.06	16.049	16.049	5000
10/5/2016	1:20 PM	16.06	16.06	16.04	16.06	5650
10/5/2016	1:21 PM	16.06	16.06	16.045	16.045	2800
10/5/2016	1:22 PM	16.06	16.08	16.06	16.07	6490
10/5/2016	1:23 PM	16.05	16.06	16.05	16.06	1200
10/5/2016	1:24 PM	16.06	16.06	16.06	16.06	600
10/5/2016	1:25 PM	16.08	16.08	16.05	16.05	1200
10/5/2016	1:26 PM	16.09	16.11	16.09	16.09	9500
10/5/2016	1:27 PM	16.09	16.09	16.08	16.08	1800
10/5/2016	1:28 PM	16.12	16.14	16.099	16.1	22108
10/5/2016	1:29 PM	16.095	16.11	16.09	16.11	7700
10/5/2016	1:30 PM	16.08	16.09	16.07	16.09	5712
10/5/2016	1:31 PM	16.1	16.11	16.08	16.08	15012
10/5/2016	1:32 PM	16.1	16.11	16.077	16.1	14400
10/5/2016	1:33 PM	16.11	16.11	16.1	16.1	2800
10/5/2016	1:34 PM	16.09	16.1	16.09	16.1	1600
10/5/2016	1:35 PM	16.08	16.09	16.08	16.09	4289
10/5/2016	1:36 PM	16.07	16.08	16.07	16.08	2221
10/5/2016	1:37 PM	16.08	16.08	16.07	16.07	4008
10/5/2016	1:38 PM	16.06	16.08	16.06	16.08	6144
10/5/2016	1:39 PM	16.06	16.07	16.06	16.07	2900
10/5/2016	1:40 PM	16.09	16.1	16.08	16.08	5281
10/5/2016	1:41 PM	16.05	16.09	16.05	16.09	2200
10/5/2016	1:42 PM	16.05	16.05	16.05	16.05	1493
10/5/2016	1:43 PM	16.04	16.06	16.04	16.06	8467
10/5/2016	1:44 PM	16.03	16.04	16.01	16.04	15504
10/5/2016	1:45 PM	16.02	16.025	16.01	16.02	5974
10/5/2016	1:46 PM	16.02	16.03	16.01	16.01	5940
10/5/2016	1:47 PM	16.03	16.03	16.02	16.03	14821
10/5/2016	1:48 PM	16.03	16.03	16.03	16.03	3400
10/5/2016	1:49 PM	16.01	16.04	16.01	16.03	900
10/5/2016	1:50 PM	16.01	16.01	15.99	16	17798
10/5/2016	1:51 PM	16.01	16.01	16	16	700
10/5/2016	1:52 PM	16	16.02	16	16.02	4960
10/5/2016	1:53 PM	16.02	16.02	15.98	15.99	5378
10/5/2016	1:54 PM	16	16.015	16	16.01	1800
10/5/2016	1:55 PM	16.01	16.01	15.99	15.99	10025
10/5/2016	1:56 PM	16.01	16.02	16.01	16.02	3700
10/5/2016	1:57 PM	16.02	16.02	16.01	16.01	3500
10/5/2016	1:58 PM	16.02	16.02	16.02	16.02	3573
10/5/2016	1:59 PM	16.01	16.04	16.01	16.03	6800
10/5/2016	2:00 PM	16.02	16.03	16.01	16.01	2552
10/5/2016	2:01 PM	16.02	16.03	16.02	16.02	1087
10/5/2016	2:02 PM	16.01	16.02	16.01	16.02	3102
10/5/2016	2:03 PM	16.01	16.02	16.01	16.015	1356
10/5/2016	2:04 PM	16.01	16.01	16	16	9052
10/5/2016	2:05 PM	16.07	16.08	16.02	16.02	11345
10/5/2016	2:06 PM	16.04	16.07	16.04	16.07	3180
10/5/2016	2:07 PM	16.08	16.09	16.05	16.05	5903
10/5/2016	2:08 PM	16.06	16.08	16.05	16.08	2500
10/5/2016	2:09 PM	16.06	16.07	16.06	16.07	935
10/5/2016	2:10 PM	16.06	16.06	16.06	16.06	700
10/5/2016	2:11 PM	16.06	16.07	16.05	16.07	2400
10/5/2016	2:12 PM	16.04	16.05	16.04	16.05	3400
10/5/2016	2:13 PM	16.03	16.04	16.03	16.04	1100
10/5/2016	2:14 PM	16.01	16.03	16.005	16.02	7300
10/5/2016	2:15 PM	16.03	16.03	16.01	16.01	4700
10/5/2016	2:16 PM	16.01	16.02	16.01	16.02	2500
10/5/2016	2:17 PM	16.01	16.01	16	16.01	1200
10/5/2016	2:18 PM	16.04	16.04	16.02	16.02	2476
10/5/2016	2:19 PM	16.02	16.02	16.02	16.02	1400
10/5/2016	2:20 PM	16.05	16.05	16.01	16.03	8375
10/5/2016	2:21 PM	16.02	16.05	16.02	16.05	3730
10/5/2016	2:22 PM	16.04	16.04	16.02	16.02	2300
10/5/2016	2:23 PM	16.05	16.05	16.03	16.04	4118
10/5/2016	2:24 PM	16.05	16.06	16.04	16.045	2123
10/5/2016	2:25 PM	16.03	16.04	16.027	16.04	2300
10/5/2016	2:26 PM	16.05	16.05	16.029	16.029	1900
10/5/2016	2:27 PM	16.05	16.05	16.04	16.04	1151
10/5/2016	2:28 PM	16.07	16.07	16.04	16.04	6702
10/5/2016	2:29 PM	16.07	16.07	16.07	16.07	1402
10/5/2016	2:30 PM	16.06	16.08	16.05	16.07	1291
10/5/2016	2:31 PM	16.05	16.06	16.04	16.06	1600
10/5/2016	2:32 PM	16.03	16.03	16.02	16.03	11704
10/5/2016	2:33 PM	16.03	16.04	16.03	16.03	5950
10/5/2016	2:34 PM	16.039	16.04	16.03	16.03	9458
10/5/2016	2:35 PM	16.03	16.03	16.02	16.03	1904
10/5/2016	2:36 PM	16.025	16.04	16.025	16.03	5696
10/5/2016	2:37 PM	16.06	16.07	16.03	16.03	15685
10/5/2016	2:38 PM	16.05	16.06	16.04	16.05	9786
10/5/2016	2:39 PM	16.04	16.05	16.04	16.05	2400
10/5/2016	2:40 PM	16.05	16.05	16.04	16.04	1150
10/5/2016	2:41 PM	15.99	16.04	15.97	16.04	22148
10/5/2016	2:42 PM	15.97	15.98	15.96	15.98	16442
10/5/2016	2:43 PM	15.99	16	15.979	15.979	19443
10/5/2016	2:44 PM	15.985	15.99	15.98	15.98	8853
10/5/2016	2:45 PM	15.97	15.98	15.97	15.98	7046
10/5/2016	2:46 PM	15.96	15.97	15.96	15.97	6509
10/5/2016	2:47 PM	15.97	15.97	15.97	15.97	3326
10/5/2016	2:48 PM	15.98	15.98	15.98	15.98	200
10/5/2016	2:49 PM	15.97	15.979	15.96	15.97	4665
10/5/2016	2:50 PM	15.97	15.97	15.96	15.96	3600
10/5/2016	2:51 PM	15.96	15.969	15.95	15.969	8600
10/5/2016	2:52 PM	15.96	15.97	15.96	15.97	3900
10/5/2016	2:53 PM	15.96	15.96	15.95	15.96	21553
10/5/2016	2:54 PM	15.96	15.96	15.95	15.96	1112
10/5/2016	2:55 PM	15.97	15.97	15.96	15.96	4045
10/5/2016	2:56 PM	15.96	15.97	15.96	15.97	2300
10/5/2016	2:57 PM	15.96	15.96	15.96	15.96	1418
10/5/2016	2:58 PM	15.96	15.96	15.955	15.957	11113
10/5/2016	2:59 PM	15.94	15.96	15.94	15.96	15225
10/5/2016	3:00 PM	15.95	15.95	15.93	15.94	12592
10/5/2016	3:01 PM	15.95	15.96	15.94	15.95	5900
10/5/2016	3:02 PM	15.9	15.94	15.9	15.94	24792
10/5/2016	3:03 PM	15.92	15.92	15.85	15.91	92485
10/5/2016	3:04 PM	15.88	15.92	15.88	15.92	11311
10/5/2016	3:05 PM	15.9	15.9	15.89	15.89	1450
10/5/2016	3:06 PM	15.92	15.92	15.909	15.909	9767
10/5/2016	3:07 PM	15.92	15.93	15.92	15.92	11334
10/5/2016	3:08 PM	15.91	15.93	15.91	15.92	14500
10/5/2016	3:09 PM	15.93	15.93	15.92	15.92	8914
10/5/2016	3:10 PM	15.93	15.93	15.93	15.93	3100
10/5/2016	3:11 PM	15.92	15.935	15.92	15.935	1500
10/5/2016	3:12 PM	15.93	15.935	15.93	15.93	4792
10/5/2016	3:13 PM	15.93	15.935	15.93	15.93	1600
10/5/2016	3:14 PM	15.93	15.93	15.929	15.929	2400
10/5/2016	3:15 PM	15.94	15.94	15.93	15.93	13008
10/5/2016	3:16 PM	15.97	15.97	15.935	15.935	16730
10/5/2016	3:17 PM	16.06	16.06	15.99	15.99	27360
10/5/2016	3:18 PM	16.13	16.17	16.06	16.06	70814
10/5/2016	3:19 PM	16.11	16.13	16.1	16.12	19946
10/5/2016	3:20 PM	16.09	16.1	16.08	16.1	7400
10/5/2016	3:21 PM	16.1	16.19	16.09	16.1	33539
10/5/2016	3:22 PM	16.08	16.11	16.05	16.1	22700
10/5/2016	3:23 PM	16.09	16.09	16.07	16.07	1735
10/5/2016	3:24 PM	16.06	16.1	16.05	16.1	20675
10/5/2016	3:25 PM	16.07	16.07	16.04	16.06	8650
10/5/2016	3:26 PM	16.05	16.07	16.05	16.07	3400
10/5/2016	3:27 PM	16.06	16.06	16.04	16.06	3200
10/5/2016	3:28 PM	16.09	16.09	16.035	16.04	6308
10/5/2016	3:29 PM	16.12	16.16	16.1	16.1	28125
10/5/2016	3:30 PM	16.12	16.12	16.11	16.11	4500
10/5/2016	3:31 PM	16.09	16.13	16.08	16.13	18898
10/5/2016	3:32 PM	16.11	16.11	16.055	16.1	12884
10/5/2016	3:33 PM	16.07	16.1	16.07	16.1	4890
10/5/2016	3:34 PM	16.08	16.09	16.06	16.065	6996
10/5/2016	3:35 PM	16.06	16.07	16.055	16.07	3000
10/5/2016	3:36 PM	16.08	16.08	16.06	16.06	13200
10/5/2016	3:37 PM	16.08	16.09	16.07	16.075	7833
10/5/2016	3:38 PM	16.09	16.09	16.06	16.06	4500
10/5/2016	3:39 PM	16.09	16.09	16.09	16.09	1120
10/5/2016	3:40 PM	16.08	16.09	16.06	16.09	6290
10/5/2016	3:41 PM	16.1	16.1	16.08	16.08	4290
10/5/2016	3:42 PM	16.08	16.1	16.075	16.1	4700
10/5/2016	3:43 PM	16.09	16.09	16.08	16.08	6800
10/5/2016	3:44 PM	16.07	16.1	16.06	16.1	15175
10/5/2016	3:45 PM	16.09	16.09	16.07	16.075	6352
10/5/2016	3:46 PM	16.11	16.13	16.08	16.09	18479
10/5/2016	3:47 PM	16.11	16.12	16.09	16.12	11405
10/5/2016	3:48 PM	16.11	16.11	16.09	16.1	3685
10/5/2016	3:49 PM	16.12	16.13	16.11	16.11	6510
10/5/2016	3:50 PM	16.12	16.13	16.11	16.11	5862
10/5/2016	3:51 PM	16.09	16.11	16.075	16.11	9300
10/5/2016	3:52 PM	16.09	16.095	16.07	16.095	8403
10/5/2016	3:53 PM	16.09	16.09	16.08	16.08	20202
10/5/2016	3:54 PM	16.1	16.12	16.1	16.1	25325
10/5/2016	3:55 PM	16.16	16.18	16.11	16.11	23202
10/5/2016	3:56 PM	16.155	16.18	16.155	16.16	12308
10/5/2016	3:57 PM	16.12	16.155	16.105	16.155	12143
10/5/2016	3:58 PM	16.11	16.125	16.11	16.11	11148
10/5/2016	3:59 PM	16.06	16.11	16.06	16.11	35737
10/5/2016	4:00 PM	16.14	16.14	16.06	16.06	38831
10/6/2016	9:31 AM	16.15	16.27	16.1	16.24	58073
10/6/2016	9:32 AM	16.23	16.23	16.14	16.15	19052
10/6/2016	9:33 AM	16.247	16.26	16.16	16.23	48879
10/6/2016	9:34 AM	16.23	16.26	16.19	16.23	33185
10/6/2016	9:35 AM	16.37	16.4	16.2	16.22	66899
10/6/2016	9:36 AM	16.34	16.37	16.32	16.37	54766
10/6/2016	9:37 AM	16.405	16.44	16.28	16.34	89228
10/6/2016	9:38 AM	16.35	16.42	16.35	16.41	24982
10/6/2016	9:39 AM	16.3	16.37	16.3	16.35	21257
10/6/2016	9:40 AM	16.32	16.37	16.29	16.32	16013
10/6/2016	9:41 AM	16.34	16.4	16.34	16.34	43873
10/6/2016	9:42 AM	16.32	16.35	16.31	16.33	11178
10/6/2016	9:43 AM	16.3	16.33	16.27	16.3	20350
10/6/2016	9:44 AM	16.3	16.31	16.27	16.31	14481
10/6/2016	9:45 AM	16.26	16.29	16.24	16.29	28368
10/6/2016	9:46 AM	16.26	16.26	16.22	16.26	14850
10/6/2016	9:47 AM	16.28	16.31	16.26	16.26	39114
10/6/2016	9:48 AM	16.29	16.29	16.25	16.28	21400
10/6/2016	9:49 AM	16.25	16.3	16.24	16.3	8888
10/6/2016	9:50 AM	16.28	16.285	16.25	16.25	14548
10/6/2016	9:51 AM	16.37	16.39	16.29	16.29	37060
10/6/2016	9:52 AM	16.35	16.38	16.33	16.37	38715
10/6/2016	9:53 AM	16.32	16.34	16.31	16.34	8550
10/6/2016	9:54 AM	16.35	16.37	16.33	16.33	24445
10/6/2016	9:55 AM	16.35	16.36	16.32	16.36	17433
10/6/2016	9:56 AM	16.36	16.43	16.36	16.36	51609
10/6/2016	9:57 AM	16.33	16.36	16.32	16.36	18331
10/6/2016	9:58 AM	16.3	16.34	16.3	16.33	10576
10/6/2016	9:59 AM	16.26	16.3	16.26	16.3	20026
10/6/2016	10:00 AM	16.29	16.29	16.25	16.255	27452
10/6/2016	10:01 AM	16.22	16.3	16.22	16.3	32209
10/6/2016	10:02 AM	16.24	16.27	16.22	16.22	12983
10/6/2016	10:03 AM	16.245	16.245	16.2	16.24	20705
10/6/2016	10:04 AM	16.21	16.24	16.2	16.24	8600
10/6/2016	10:05 AM	16.21	16.21	16.2	16.21	16948
10/6/2016	10:06 AM	16.22	16.26	16.192	16.21	25685
10/6/2016	10:07 AM	16.23	16.25	16.2	16.22	11568
10/6/2016	10:08 AM	16.23	16.23	16.21	16.23	3778
10/6/2016	10:09 AM	16.26	16.26	16.22	16.23	12700
10/6/2016	10:10 AM	16.25	16.26	16.21	16.26	15042
10/6/2016	10:11 AM	16.21	16.25	16.19	16.25	35018
10/6/2016	10:12 AM	16.2	16.2	16.19	16.19	2100
10/6/2016	10:13 AM	16.23	16.23	16.19	16.2	16700
10/6/2016	10:14 AM	16.23	16.25	16.2	16.23	5540
10/6/2016	10:15 AM	16.18	16.24	16.18	16.22	10538
10/6/2016	10:16 AM	16.18	16.18	16.15	16.18	23710
10/6/2016	10:17 AM	16.13	16.18	16.13	16.17	10630
10/6/2016	10:18 AM	16.15	16.15	16.08	16.123	52696
10/6/2016	10:19 AM	16.08	16.13	16.08	16.13	12523
10/6/2016	10:20 AM	16.05	16.09	16.05	16.09	28159
10/6/2016	10:21 AM	16.09	16.09	16.05	16.05	13900
10/6/2016	10:22 AM	16.11	16.12	16.09	16.1	14237
10/6/2016	10:23 AM	16.11	16.11	16.1	16.11	13356
10/6/2016	10:24 AM	16.08	16.1	16.08	16.1	5188
10/6/2016	10:25 AM	16.06	16.09	16.04	16.07	7064
10/6/2016	10:26 AM	16.07	16.08	16.05	16.05	9890
10/6/2016	10:27 AM	16.1	16.1	16.08	16.08	15339
10/6/2016	10:28 AM	16.06	16.11	16.06	16.1	12525
10/6/2016	10:29 AM	16.005	16.06	16	16.06	26022
10/6/2016	10:30 AM	16.03	16.04	16	16.01	9500
10/6/2016	10:31 AM	16.05	16.1	16.03	16.03	14246
10/6/2016	10:32 AM	16.03	16.05	16.02	16.05	3200
10/6/2016	10:33 AM	16.06	16.1	16.03	16.04	18441
10/6/2016	10:34 AM	16.08	16.12	16.06	16.07	39713
10/6/2016	10:35 AM	16.05	16.08	16.05	16.08	8350
10/6/2016	10:36 AM	16.04	16.05	16.01	16.05	39533
10/6/2016	10:37 AM	16.055	16.055	16.01	16.04	17210
10/6/2016	10:38 AM	16.02	16.07	16	16.07	21552
10/6/2016	10:39 AM	16.06	16.06	16.005	16.01	7100
10/6/2016	10:40 AM	16.05	16.09	16.05	16.05	25800
10/6/2016	10:41 AM	16.06	16.06	16.04	16.06	2710
10/6/2016	10:42 AM	16.05	16.05	16.04	16.04	6680
10/6/2016	10:43 AM	16.08	16.08	16.05	16.05	5580
10/6/2016	10:44 AM	16.06	16.09	16.06	16.085	14300
10/6/2016	10:45 AM	16.06	16.06	16.04	16.05	16271
10/6/2016	10:46 AM	16.04	16.04	16.03	16.04	8400
10/6/2016	10:47 AM	16.08	16.1	16.04	16.04	11756
10/6/2016	10:48 AM	16.07	16.09	16.06	16.09	2522
10/6/2016	10:49 AM	16.11	16.13	16.085	16.09	23047
10/6/2016	10:50 AM	16.08	16.11	16.07	16.11	12982
10/6/2016	10:51 AM	16.13	16.13	16.11	16.11	950
10/6/2016	10:52 AM	16.09	16.13	16.08	16.13	4100
10/6/2016	10:53 AM	16.12	16.12	16.08	16.08	10069
10/6/2016	10:54 AM	16.07	16.1	16.07	16.1	2100
10/6/2016	10:55 AM	16.07	16.08	16.07	16.07	3440
10/6/2016	10:56 AM	16.1	16.1	16.07	16.07	5242
10/6/2016	10:57 AM	16.09	16.11	16.09	16.11	10288
10/6/2016	10:58 AM	16.06	16.08	16.06	16.08	3600
10/6/2016	10:59 AM	16.07	16.07	16.05	16.07	8000
10/6/2016	11:00 AM	16.06	16.09	16.05	16.06	10940
10/6/2016	11:01 AM	16.06	16.09	16.04	16.09	24652
10/6/2016	11:02 AM	16.06	16.06	16.06	16.06	1300
10/6/2016	11:03 AM	16.06	16.1	16.05	16.05	6940
10/6/2016	11:04 AM	16.08	16.08	16.05	16.06	2301
10/6/2016	11:05 AM	16.05	16.085	16.05	16.07	12641
10/6/2016	11:06 AM	16.07	16.07	16.05	16.05	4780
10/6/2016	11:07 AM	16.09	16.09	16.07	16.08	7478
10/6/2016	11:08 AM	16.17	16.17	16.08	16.09	41229
10/6/2016	11:09 AM	16.19	16.2	16.16	16.18	23947
10/6/2016	11:10 AM	16.27	16.27	16.19	16.19	39050
10/6/2016	11:11 AM	16.21	16.27	16.21	16.27	46090
10/6/2016	11:12 AM	16.25	16.25	16.21	16.22	10100
10/6/2016	11:13 AM	16.18	16.235	16.15	16.235	36266
10/6/2016	11:14 AM	16.225	16.23	16.19	16.19	8000
10/6/2016	11:15 AM	16.22	16.24	16.22	16.23	15163
10/6/2016	11:16 AM	16.19	16.21	16.171	16.195	17185
10/6/2016	11:17 AM	16.2	16.23	16.19	16.19	9770
10/6/2016	11:18 AM	16.16	16.19	16.15	16.19	13400
10/6/2016	11:19 AM	16.16	16.17	16.15	16.16	12250
10/6/2016	11:20 AM	16.18	16.19	16.16	16.16	4918
10/6/2016	11:21 AM	16.16	16.18	16.16	16.18	7164
10/6/2016	11:22 AM	16.15	16.16	16.14	16.153	18677
10/6/2016	11:23 AM	16.15	16.17	16.15	16.16	5964
10/6/2016	11:24 AM	16.17	16.17	16.155	16.155	6200
10/6/2016	11:25 AM	16.12	16.165	16.12	16.16	13977
10/6/2016	11:26 AM	16.06	16.13	16.05	16.13	31294
10/6/2016	11:27 AM	16.07	16.08	16.05	16.06	6800
10/6/2016	11:28 AM	16.07	16.07	16.06	16.06	6800
10/6/2016	11:29 AM	16.08	16.11	16.07	16.07	13108
10/6/2016	11:30 AM	16.02	16.08	16.02	16.08	24999
10/6/2016	11:31 AM	16.04	16.06	16.01	16.02	18339
10/6/2016	11:32 AM	16.04	16.05	16.03	16.03	7836
10/6/2016	11:33 AM	16.07	16.07	16.04	16.04	3300
10/6/2016	11:34 AM	16.04	16.06	16.04	16.05	4000
10/6/2016	11:35 AM	16.1	16.1	16.04	16.04	12809
10/6/2016	11:36 AM	16.12	16.14	16.06	16.091	26130
10/6/2016	11:37 AM	16.1	16.14	16.1	16.12	4150
10/6/2016	11:38 AM	16.12	16.13	16.09	16.09	3200
10/6/2016	11:39 AM	16.14	16.15	16.11	16.11	8109
10/6/2016	11:40 AM	16.09	16.14	16.09	16.14	8815
10/6/2016	11:41 AM	16.1	16.125	16.09	16.09	3100
10/6/2016	11:42 AM	16.14	16.14	16.1	16.1	3200
10/6/2016	11:43 AM	16.13	16.13	16.12	16.12	2000
10/6/2016	11:44 AM	16.13	16.13	16.1	16.1	5265
10/6/2016	11:45 AM	16.11	16.13	16.11	16.13	2000
10/6/2016	11:46 AM	16.06	16.12	16.05	16.11	20762
10/6/2016	11:47 AM	16.05	16.08	16.05	16.06	5200
10/6/2016	11:48 AM	15.92	16.04	15.92	16.04	93266
10/6/2016	11:49 AM	15.915	15.93	15.81	15.92	113599
10/6/2016	11:50 AM	15.91	15.93	15.89	15.91	21151
10/6/2016	11:51 AM	15.9	15.92	15.86	15.9	33690
10/6/2016	11:52 AM	15.8	15.91	15.78	15.89	62827
10/6/2016	11:53 AM	15.82	15.855	15.78	15.78	41660
10/6/2016	11:54 AM	15.86	15.86	15.82	15.82	11100
10/6/2016	11:55 AM	15.86	15.87	15.85	15.85	19660
10/6/2016	11:56 AM	15.93	15.93	15.86	15.86	40540
10/6/2016	11:57 AM	15.89	15.91	15.88	15.91	9098
10/6/2016	11:58 AM	15.9	15.93	15.88	15.89	5800
10/6/2016	11:59 AM	15.92	15.93	15.88	15.9	10480
10/6/2016	12:00 PM	15.91	15.96	15.91	15.93	33062
10/6/2016	12:01 PM	15.9	15.9	15.87	15.9	14505
10/6/2016	12:02 PM	15.87	15.9	15.86	15.9	13248
10/6/2016	12:03 PM	15.9	15.91	15.86	15.86	18028
10/6/2016	12:04 PM	15.91	15.91	15.9	15.9	2700
10/6/2016	12:05 PM	15.9	15.9	15.9	15.9	2900
10/6/2016	12:06 PM	15.86	15.9	15.86	15.9	2825
10/6/2016	12:07 PM	15.8	15.86	15.76	15.86	72623
10/6/2016	12:08 PM	15.83	15.88	15.79	15.79	24920
10/6/2016	12:09 PM	15.91	15.91	15.83	15.83	22422
10/6/2016	12:10 PM	15.9	15.9	15.88	15.89	14159
10/6/2016	12:11 PM	15.9	15.92	15.89	15.89	6310
10/6/2016	12:12 PM	15.9	15.91	15.87	15.89	7310
10/6/2016	12:13 PM	15.86	15.92	15.85	15.9	10467
10/6/2016	12:14 PM	15.87	15.87	15.85	15.85	5500
10/6/2016	12:15 PM	15.92	15.93	15.88	15.88	10329
10/6/2016	12:16 PM	15.9	15.925	15.89	15.925	5454
10/6/2016	12:17 PM	15.93	15.93	15.9	15.9	8562
10/6/2016	12:18 PM	15.92	15.97	15.92	15.92	5500
10/6/2016	12:19 PM	15.88	15.93	15.87	15.93	8300
10/6/2016	12:20 PM	15.87	15.88	15.85	15.86	7620
10/6/2016	12:21 PM	15.87	15.9	15.87	15.88	6700
10/6/2016	12:22 PM	15.87	15.88	15.85	15.88	4540
10/6/2016	12:23 PM	15.87	15.88	15.87	15.87	4700
10/6/2016	12:24 PM	15.87	15.88	15.87	15.87	8100
10/6/2016	12:25 PM	15.87	15.88	15.84	15.86	3198
10/6/2016	12:26 PM	15.86	15.87	15.86	15.87	2900
10/6/2016	12:27 PM	15.85	15.87	15.85	15.86	10600
10/6/2016	12:28 PM	15.87	15.87	15.84	15.84	11337
10/6/2016	12:29 PM	15.88	15.88	15.87	15.88	5157
10/6/2016	12:30 PM	15.86	15.879	15.83	15.877	15175
10/6/2016	12:31 PM	15.84	15.87	15.84	15.85	2800
10/6/2016	12:32 PM	15.82	15.85	15.82	15.85	31439
10/6/2016	12:33 PM	15.8	15.83	15.77	15.83	22600
10/6/2016	12:34 PM	15.81	15.81	15.8	15.8	3500
10/6/2016	12:35 PM	15.79	15.82	15.79	15.82	12400
10/6/2016	12:36 PM	15.799	15.8	15.79	15.79	9900
10/6/2016	12:37 PM	15.81	15.83	15.8	15.8	8076
10/6/2016	12:38 PM	15.83	15.83	15.82	15.82	40203
10/6/2016	12:39 PM	15.83	15.87	15.83	15.84	11536
10/6/2016	12:40 PM	15.875	15.88	15.84	15.84	6100
10/6/2016	12:41 PM	15.86	15.87	15.86	15.87	6214
10/6/2016	12:42 PM	15.85	15.86	15.82	15.86	7857
10/6/2016	12:43 PM	15.83	15.84	15.83	15.84	3700
10/6/2016	12:44 PM	15.86	15.86	15.84	15.84	2950
10/6/2016	12:45 PM	15.88	15.9	15.85	15.85	8456
10/6/2016	12:46 PM	15.84	15.88	15.84	15.88	7318
10/6/2016	12:47 PM	15.86	15.88	15.84	15.84	3900
10/6/2016	12:48 PM	15.86	15.87	15.86	15.86	5400
10/6/2016	12:49 PM	15.87	15.88	15.86	15.87	4200
10/6/2016	12:50 PM	15.86	15.875	15.86	15.87	2700
10/6/2016	12:51 PM	15.87	15.87	15.86	15.86	1983
10/6/2016	12:52 PM	15.87	15.88	15.87	15.88	3600
10/6/2016	12:53 PM	15.87	15.87	15.86	15.87	7508
10/6/2016	12:54 PM	15.87	15.87	15.86	15.865	3900
10/6/2016	12:55 PM	15.83	15.87	15.82	15.87	13610
10/6/2016	12:56 PM	15.83	15.84	15.82	15.83	1800
10/6/2016	12:57 PM	15.86	15.87	15.84	15.84	17886
10/6/2016	12:58 PM	15.85	15.86	15.85	15.86	1800
10/6/2016	12:59 PM	15.9	15.9	15.87	15.87	7490
10/6/2016	1:00 PM	15.88	15.89	15.88	15.89	1100
10/6/2016	1:01 PM	15.87	15.89	15.86	15.88	6400
10/6/2016	1:02 PM	15.85	15.87	15.83	15.87	6405
10/6/2016	1:03 PM	15.86	15.86	15.85	15.85	6415
10/6/2016	1:04 PM	15.87	15.87	15.87	15.87	1600
10/6/2016	1:05 PM	15.88	15.88	15.86	15.86	2200
10/6/2016	1:06 PM	15.86	15.87	15.86	15.87	2700
10/6/2016	1:07 PM	15.86	15.86	15.86	15.86	6798
10/6/2016	1:08 PM	15.85	15.85	15.84	15.85	3355
10/6/2016	1:09 PM	15.87	15.87	15.845	15.85	10410
10/6/2016	1:10 PM	15.89	15.89	15.87	15.87	1800
10/6/2016	1:11 PM	15.9	15.93	15.9	15.9	6790
10/6/2016	1:12 PM	15.92	15.92	15.92	15.92	4300
10/6/2016	1:13 PM	15.89	15.92	15.89	15.91	3024
10/6/2016	1:14 PM	15.9	15.92	15.89	15.89	7300
10/6/2016	1:15 PM	15.915	15.919	15.91	15.91	1000
10/6/2016	1:16 PM	15.88	15.89	15.87	15.89	4800
10/6/2016	1:17 PM	15.91	15.91	15.88	15.88	1700
10/6/2016	1:18 PM	15.9	15.92	15.9	15.92	1500
10/6/2016	1:19 PM	15.9	15.9	15.88	15.9	2660
10/6/2016	1:20 PM	15.93	15.93	15.89	15.9	1300
10/6/2016	1:21 PM	15.91	15.93	15.9	15.93	3100
10/6/2016	1:22 PM	15.92	15.92	15.91	15.91	990
10/6/2016	1:23 PM	15.9	15.9	15.89	15.9	3600
10/6/2016	1:24 PM	15.89	15.91	15.88	15.91	6966
10/6/2016	1:25 PM	15.89	15.91	15.89	15.9	3076
10/6/2016	1:26 PM	15.91	15.91	15.89	15.89	1900
10/6/2016	1:27 PM	15.91	15.91	15.91	15.91	2900
10/6/2016	1:28 PM	15.9	15.9	15.9	15.9	775
10/6/2016	1:29 PM	15.85	15.89	15.85	15.89	6700
10/6/2016	1:30 PM	15.86	15.86	15.86	15.86	1200
10/6/2016	1:31 PM	15.82	15.88	15.82	15.88	10900
10/6/2016	1:32 PM	15.85	15.85	15.84	15.84	1500
10/6/2016	1:33 PM	15.83	15.85	15.83	15.85	900
10/6/2016	1:34 PM	15.82	15.83	15.82	15.83	1200
10/6/2016	1:35 PM	15.83	15.83	15.81	15.82	8150
10/6/2016	1:36 PM	15.84	15.84	15.83	15.84	1606
10/6/2016	1:37 PM	15.86	15.86	15.83	15.83	7600
10/6/2016	1:38 PM	15.85	15.85	15.84	15.84	3090
10/6/2016	1:39 PM	15.86	15.87	15.85	15.85	13668
10/6/2016	1:40 PM	15.86	15.86	15.85	15.85	500
10/6/2016	1:41 PM	15.85	15.86	15.85	15.86	1000
10/6/2016	1:42 PM	15.86	15.86	15.845	15.845	19600
10/6/2016	1:43 PM	15.865	15.87	15.85	15.86	4100
10/6/2016	1:44 PM	15.85	15.88	15.85	15.86	4100
10/6/2016	1:45 PM	15.83	15.85	15.83	15.85	1000
10/6/2016	1:46 PM	15.82	15.83	15.82	15.83	1200
10/6/2016	1:47 PM	15.82	15.82	15.81	15.82	1200
10/6/2016	1:48 PM	15.819	15.82	15.81	15.82	4400
10/6/2016	1:49 PM	15.79	15.81	15.79	15.81	7112
10/6/2016	1:50 PM	15.83	15.83	15.79	15.79	7926
10/6/2016	1:51 PM	15.83	15.83	15.83	15.83	1100
10/6/2016	1:52 PM	15.84	15.85	15.84	15.84	4650
10/6/2016	1:53 PM	15.82	15.82	15.801	15.82	3100
10/6/2016	1:54 PM	15.81	15.82	15.805	15.805	3100
10/6/2016	1:55 PM	15.78	15.8	15.76	15.8	24195
10/6/2016	1:56 PM	15.8	15.8	15.78	15.78	7747
10/6/2016	1:57 PM	15.82	15.82	15.79	15.81	2800
10/6/2016	1:58 PM	15.85	15.85	15.83	15.83	3112
10/6/2016	1:59 PM	15.85	15.85	15.82	15.85	8952
10/6/2016	2:00 PM	15.86	15.87	15.85	15.87	7000
10/6/2016	2:01 PM	15.84	15.85	15.84	15.85	4900
10/6/2016	2:02 PM	15.83	15.85	15.83	15.85	4100
10/6/2016	2:03 PM	15.85	15.85	15.83	15.83	3900
10/6/2016	2:04 PM	15.84	15.855	15.84	15.85	1400
10/6/2016	2:05 PM	15.85	15.855	15.82	15.83	16432
10/6/2016	2:06 PM	15.84	15.84	15.83	15.84	2600
10/6/2016	2:07 PM	15.84	15.84	15.84	15.84	900
10/6/2016	2:08 PM	15.86	15.86	15.84	15.84	3580
10/6/2016	2:09 PM	15.85	15.85	15.85	15.85	700
10/6/2016	2:10 PM	15.85	15.86	15.85	15.86	900
10/6/2016	2:11 PM	15.85	15.87	15.85	15.87	3600
10/6/2016	2:12 PM	15.84	15.84	15.83	15.84	1900
10/6/2016	2:13 PM	15.85	15.85	15.85	15.85	2300
10/6/2016	2:14 PM	15.83	15.83	15.83	15.83	200
10/6/2016	2:15 PM	15.82	15.83	15.82	15.83	800
10/6/2016	2:16 PM	15.84	15.84	15.83	15.83	1300
10/6/2016	2:17 PM	15.85	15.85	15.84	15.84	4458
10/6/2016	2:18 PM	15.85	15.85	15.85	15.85	1000
10/6/2016	2:19 PM	15.84	15.84	15.84	15.84	100
10/6/2016	2:20 PM	15.84	15.84	15.84	15.84	400
10/6/2016	2:21 PM	15.837	15.84	15.83	15.84	3600
10/6/2016	2:22 PM	15.83	15.83	15.83	15.83	1000
10/6/2016	2:23 PM	15.83	15.83	15.83	15.83	1700
10/6/2016	2:24 PM	15.8	15.82	15.8	15.82	14255
10/6/2016	2:25 PM	15.81	15.82	15.8	15.8	7242
10/6/2016	2:26 PM	15.79	15.8	15.79	15.8	2500
10/6/2016	2:27 PM	15.75	15.79	15.71	15.79	48516
10/6/2016	2:28 PM	15.75	15.755	15.74	15.75	3500
10/6/2016	2:29 PM	15.77	15.77	15.75	15.75	2500
10/6/2016	2:30 PM	15.76	15.76	15.76	15.76	3300
10/6/2016	2:31 PM	15.75	15.75	15.73	15.75	3558
10/6/2016	2:32 PM	15.76	15.76	15.74	15.74	1100
10/6/2016	2:33 PM	15.75	15.76	15.75	15.76	800
10/6/2016	2:34 PM	15.73	15.74	15.72	15.74	8000
10/6/2016	2:35 PM	15.74	15.75	15.74	15.75	2040
10/6/2016	2:36 PM	15.74	15.75	15.732	15.75	4600
10/6/2016	2:37 PM	15.76	15.76	15.735	15.735	6400
10/6/2016	2:38 PM	15.77	15.77	15.76	15.76	5550
10/6/2016	2:39 PM	15.74	15.76	15.74	15.76	3600
10/6/2016	2:40 PM	15.74	15.74	15.73	15.73	1459
10/6/2016	2:41 PM	15.75	15.77	15.749	15.76	8399
10/6/2016	2:42 PM	15.74	15.75	15.74	15.74	5900
10/6/2016	2:43 PM	15.75	15.75	15.75	15.75	800
10/6/2016	2:44 PM	15.74	15.75	15.73	15.75	9677
10/6/2016	2:45 PM	15.75	15.75	15.73	15.74	4000
10/6/2016	2:46 PM	15.79	15.79	15.75	15.75	8535
10/6/2016	2:47 PM	15.8	15.82	15.78	15.78	7328
10/6/2016	2:48 PM	15.83	15.83	15.81	15.81	1900
10/6/2016	2:49 PM	15.84	15.84	15.83	15.83	9600
10/6/2016	2:50 PM	15.83	15.84	15.83	15.84	3558
10/6/2016	2:51 PM	15.81	15.83	15.8	15.83	9350
10/6/2016	2:52 PM	15.81	15.82	15.78	15.82	8300
10/6/2016	2:53 PM	15.8	15.82	15.79	15.8	5300
10/6/2016	2:54 PM	15.8	15.81	15.78	15.79	10633
10/6/2016	2:55 PM	15.8	15.8	15.78	15.8	5075
10/6/2016	2:56 PM	15.815	15.83	15.815	15.83	5300
10/6/2016	2:57 PM	15.81	15.815	15.8	15.81	5100
10/6/2016	2:58 PM	15.82	15.825	15.82	15.82	4500
10/6/2016	2:59 PM	15.83	15.83	15.83	15.83	1167
10/6/2016	3:00 PM	15.84	15.84	15.84	15.84	3100
10/6/2016	3:01 PM	15.8	15.83	15.8	15.83	5200
10/6/2016	3:02 PM	15.82	15.82	15.805	15.805	3500
10/6/2016	3:03 PM	15.81	15.83	15.81	15.82	2400
10/6/2016	3:04 PM	15.84	15.84	15.82	15.82	955
10/6/2016	3:05 PM	15.83	15.83	15.82	15.82	2800
10/6/2016	3:06 PM	15.8	15.83	15.8	15.83	8900
10/6/2016	3:07 PM	15.815	15.815	15.78	15.805	9400
10/6/2016	3:08 PM	15.81	15.82	15.81	15.82	2500
10/6/2016	3:09 PM	15.82	15.82	15.82	15.82	2600
10/6/2016	3:10 PM	15.82	15.82	15.82	15.82	200
10/6/2016	3:11 PM	15.82	15.82	15.82	15.82	3055
10/6/2016	3:12 PM	15.83	15.83	15.83	15.83	1300
10/6/2016	3:13 PM	15.82	15.85	15.82	15.84	10200
10/6/2016	3:14 PM	15.82	15.82	15.805	15.82	3416
10/6/2016	3:15 PM	15.815	15.82	15.81	15.81	2000
10/6/2016	3:16 PM	15.8	15.83	15.8	15.82	2500
10/6/2016	3:17 PM	15.79	15.805	15.79	15.805	13146
10/6/2016	3:18 PM	15.83	15.83	15.79	15.79	12343
10/6/2016	3:19 PM	15.83	15.84	15.82	15.84	5450
10/6/2016	3:20 PM	15.87	15.88	15.83	15.83	24481
10/6/2016	3:21 PM	15.84	15.87	15.84	15.87	11100
10/6/2016	3:22 PM	15.83	15.85	15.83	15.84	5025
10/6/2016	3:23 PM	15.825	15.84	15.82	15.84	3282
10/6/2016	3:24 PM	15.815	15.83	15.815	15.83	2500
10/6/2016	3:25 PM	15.81	15.81	15.8	15.81	5300
10/6/2016	3:26 PM	15.82	15.82	15.82	15.82	3900
10/6/2016	3:27 PM	15.82	15.83	15.81	15.81	8100
10/6/2016	3:28 PM	15.84	15.86	15.82	15.82	10075
10/6/2016	3:29 PM	15.85	15.86	15.84	15.84	3800
10/6/2016	3:30 PM	15.84	15.85	15.82	15.845	9700
10/6/2016	3:31 PM	15.88	15.89	15.85	15.85	13400
10/6/2016	3:32 PM	15.86	15.875	15.83	15.875	16200
10/6/2016	3:33 PM	15.84	15.87	15.84	15.87	7700
10/6/2016	3:34 PM	15.8	15.83	15.8	15.82	9446
10/6/2016	3:35 PM	15.8	15.81	15.8	15.8	5710
10/6/2016	3:36 PM	15.82	15.84	15.81	15.81	5800
10/6/2016	3:37 PM	15.83	15.83	15.81	15.81	7300
10/6/2016	3:38 PM	15.81	15.82	15.81	15.82	2105
10/6/2016	3:39 PM	15.81	15.82	15.81	15.81	2924
10/6/2016	3:40 PM	15.82	15.82	15.82	15.82	1700
10/6/2016	3:41 PM	15.82	15.82	15.8	15.81	3500
10/6/2016	3:42 PM	15.81	15.82	15.81	15.82	900
10/6/2016	3:43 PM	15.79	15.8	15.785	15.8	16600
10/6/2016	3:44 PM	15.81	15.81	15.799	15.799	4500
10/6/2016	3:45 PM	15.82	15.82	15.81	15.81	7895
10/6/2016	3:46 PM	15.825	15.83	15.81	15.82	5548
10/6/2016	3:47 PM	15.81	15.825	15.81	15.825	3040
10/6/2016	3:48 PM	15.81	15.82	15.8	15.815	12009
10/6/2016	3:49 PM	15.82	15.82	15.815	15.815	2200
10/6/2016	3:50 PM	15.82	15.82	15.81	15.82	2296
10/6/2016	3:51 PM	15.86	15.88	15.83	15.83	33715
10/6/2016	3:52 PM	15.86	15.87	15.84	15.85	13888
10/6/2016	3:53 PM	15.82	15.86	15.82	15.86	18248
10/6/2016	3:54 PM	15.82	15.82	15.81	15.81	5460
10/6/2016	3:55 PM	15.83	15.83	15.81	15.83	11287
10/6/2016	3:56 PM	15.85	15.88	15.84	15.84	19500
10/6/2016	3:57 PM	15.86	15.88	15.84	15.84	19650
10/6/2016	3:58 PM	15.85	15.87	15.84	15.87	14049
10/6/2016	3:59 PM	15.845	15.86	15.84	15.85	34402
10/6/2016	4:00 PM	15.83	15.85	15.82	15.845	67387
10/7/2016	9:31 AM	15.7	15.72	15.54	15.55	75865
10/7/2016	9:32 AM	15.7	15.79	15.61	15.72	56239
10/7/2016	9:33 AM	15.66	15.69	15.63	15.69	61846
10/7/2016	9:34 AM	15.74	15.79	15.65	15.68	66292
10/7/2016	9:35 AM	15.8	15.88	15.73	15.74	88347
10/7/2016	9:36 AM	15.69	15.85	15.67	15.81	38601
10/7/2016	9:37 AM	15.72	15.75	15.67	15.7	56313
10/7/2016	9:38 AM	15.73	15.79	15.72	15.72	25508
10/7/2016	9:39 AM	15.66	15.75	15.62	15.72	55177
10/7/2016	9:40 AM	15.7	15.73	15.65	15.65	31945
10/7/2016	9:41 AM	15.71	15.72	15.65	15.68	28655
10/7/2016	9:42 AM	15.8	15.82	15.71	15.71	40202
10/7/2016	9:43 AM	15.8	15.82	15.77	15.8	54961
10/7/2016	9:44 AM	15.88	15.89	15.81	15.81	39322
10/7/2016	9:45 AM	15.83	15.885	15.81	15.885	15938
10/7/2016	9:46 AM	15.9	15.96	15.85	15.85	39944
10/7/2016	9:47 AM	15.99	16.06	15.9	15.9	79123
10/7/2016	9:48 AM	15.96	16	15.93	15.99	53303
10/7/2016	9:49 AM	16.09	16.12	15.955	15.96	64628
10/7/2016	9:50 AM	16.02	16.15	16.02	16.08	89174
10/7/2016	9:51 AM	16.01	16.04	15.97	16.01	47923
10/7/2016	9:52 AM	15.99	16.03	15.94	16.01	21053
10/7/2016	9:53 AM	15.94	15.97	15.89	15.95	29589
10/7/2016	9:54 AM	15.95	15.95	15.84	15.94	37520
10/7/2016	9:55 AM	15.9	15.95	15.86	15.95	9500
10/7/2016	9:56 AM	16	16.015	15.89	15.89	27506
10/7/2016	9:57 AM	15.97	15.99	15.92	15.99	9925
10/7/2016	9:58 AM	15.92	15.97	15.92	15.97	11636
10/7/2016	9:59 AM	15.98	16	15.88	15.92	16110
10/7/2016	10:00 AM	15.92	15.97	15.87	15.97	30853
10/7/2016	10:01 AM	15.89	15.94	15.86	15.91	14639
10/7/2016	10:02 AM	15.87	15.88	15.78	15.88	42394
10/7/2016	10:03 AM	15.8	15.87	15.78	15.87	23380
10/7/2016	10:04 AM	15.83	15.85	15.8	15.8	12690
10/7/2016	10:05 AM	15.8	15.87	15.78	15.85	13826
10/7/2016	10:06 AM	15.82	15.86	15.8	15.8	13201
10/7/2016	10:07 AM	15.77	15.83	15.77	15.81	19541
10/7/2016	10:08 AM	15.8	15.85	15.78	15.81	4750
10/7/2016	10:09 AM	15.74	15.8	15.735	15.8	10950
10/7/2016	10:10 AM	15.77	15.78	15.74	15.74	15088
10/7/2016	10:11 AM	15.66	15.75	15.655	15.75	35718
10/7/2016	10:12 AM	15.68	15.68	15.66	15.67	12132
10/7/2016	10:13 AM	15.68	15.69	15.68	15.69	4604
10/7/2016	10:14 AM	15.69	15.695	15.68	15.69	3293
10/7/2016	10:15 AM	15.71	15.73	15.68	15.7	7287
10/7/2016	10:16 AM	15.71	15.74	15.69	15.73	6900
10/7/2016	10:17 AM	15.74	15.74	15.7	15.72	3820
10/7/2016	10:18 AM	15.77	15.82	15.75	15.75	35884
10/7/2016	10:19 AM	15.76	15.78	15.73	15.76	7153
10/7/2016	10:20 AM	15.79	15.81	15.76	15.76	8000
10/7/2016	10:21 AM	15.78	15.78	15.77	15.78	5223
10/7/2016	10:22 AM	15.76	15.78	15.75	15.75	7050
10/7/2016	10:23 AM	15.79	15.81	15.77	15.77	21744
10/7/2016	10:24 AM	15.77	15.8	15.77	15.8	6806
10/7/2016	10:25 AM	15.75	15.77	15.73	15.77	9394
10/7/2016	10:26 AM	15.79	15.79	15.76	15.76	4500
10/7/2016	10:27 AM	15.78	15.79	15.77	15.78	10000
10/7/2016	10:28 AM	15.76	15.77	15.75	15.77	4500
10/7/2016	10:29 AM	15.75	15.78	15.75	15.78	2300
10/7/2016	10:30 AM	15.76	15.77	15.74	15.75	8000
10/7/2016	10:31 AM	15.77	15.77	15.74	15.75	16684
10/7/2016	10:32 AM	15.77	15.82	15.77	15.77	14500
10/7/2016	10:33 AM	15.85	15.86	15.8	15.8	25795
10/7/2016	10:34 AM	15.86	15.88	15.85	15.86	10300
10/7/2016	10:35 AM	15.84	15.87	15.84	15.87	6822
10/7/2016	10:36 AM	15.85	15.85	15.82	15.84	2660
10/7/2016	10:37 AM	15.88	15.88	15.84	15.85	5800
10/7/2016	10:38 AM	15.86	15.92	15.83	15.88	42243
10/7/2016	10:39 AM	15.76	15.845	15.75	15.845	20630
10/7/2016	10:40 AM	15.79	15.81	15.74	15.77	21528
10/7/2016	10:41 AM	15.77	15.79	15.77	15.79	6800
10/7/2016	10:42 AM	15.8	15.81	15.77	15.77	7200
10/7/2016	10:43 AM	15.77	15.79	15.75	15.79	23280
10/7/2016	10:44 AM	15.84	15.86	15.77	15.79	14860
10/7/2016	10:45 AM	15.79	15.83	15.79	15.82	6200
10/7/2016	10:46 AM	15.76	15.81	15.76	15.8	2400
10/7/2016	10:47 AM	15.77	15.79	15.75	15.79	8490
10/7/2016	10:48 AM	15.76	15.81	15.76	15.77	15101
10/7/2016	10:49 AM	15.75	15.78	15.74	15.76	6205
10/7/2016	10:50 AM	15.74	15.75	15.7	15.75	12586
10/7/2016	10:51 AM	15.775	15.78	15.72	15.74	25239
10/7/2016	10:52 AM	15.77	15.78	15.75	15.76	3800
10/7/2016	10:53 AM	15.77	15.8	15.76	15.78	16512
10/7/2016	10:54 AM	15.77	15.77	15.74	15.76	7850
10/7/2016	10:55 AM	15.82	15.85	15.78	15.78	15230
10/7/2016	10:56 AM	15.85	15.87	15.82	15.84	22594
10/7/2016	10:57 AM	15.86	15.87	15.83	15.83	15400
10/7/2016	10:58 AM	15.82	15.85	15.82	15.85	3900
10/7/2016	10:59 AM	15.82	15.84	15.82	15.83	3750
10/7/2016	11:00 AM	15.86	15.9	15.83	15.84	18926
10/7/2016	11:01 AM	15.85	15.9	15.85	15.89	17640
10/7/2016	11:02 AM	15.83	15.86	15.83	15.85	3500
10/7/2016	11:03 AM	15.84	15.85	15.84	15.84	2400
10/7/2016	11:04 AM	15.9	15.94	15.86	15.86	24144
10/7/2016	11:05 AM	15.86	15.91	15.85	15.9	4500
10/7/2016	11:06 AM	15.87	15.87	15.84	15.84	4200
10/7/2016	11:07 AM	15.83	15.87	15.81	15.87	13030
10/7/2016	11:08 AM	15.83	15.83	15.82	15.83	7000
10/7/2016	11:09 AM	15.82	15.84	15.82	15.82	40600
10/7/2016	11:10 AM	15.87	15.88	15.82	15.82	4277
10/7/2016	11:11 AM	15.87	15.9	15.86	15.86	16500
10/7/2016	11:12 AM	15.86	15.89	15.85	15.86	8600
10/7/2016	11:13 AM	15.86	15.88	15.855	15.88	6200
10/7/2016	11:14 AM	15.9	15.9	15.87	15.88	17002
10/7/2016	11:15 AM	15.93	15.93	15.9	15.9	10293
10/7/2016	11:16 AM	15.85	15.915	15.84	15.915	4741
10/7/2016	11:17 AM	15.85	15.85	15.83	15.84	14005
10/7/2016	11:18 AM	15.85	15.85	15.84	15.85	1400
10/7/2016	11:19 AM	15.87	15.87	15.82	15.84	19188
10/7/2016	11:20 AM	15.865	15.9	15.865	15.87	14885
10/7/2016	11:21 AM	15.86	15.86	15.84	15.85	4505
10/7/2016	11:22 AM	15.85	15.86	15.85	15.86	5617
10/7/2016	11:23 AM	15.86	15.86	15.85	15.85	2400
10/7/2016	11:24 AM	15.9	15.9	15.86	15.87	6300
10/7/2016	11:25 AM	15.89	15.91	15.87	15.9	7900
10/7/2016	11:26 AM	15.91	15.91	15.89	15.89	1200
10/7/2016	11:27 AM	15.92	15.94	15.88	15.91	5972
10/7/2016	11:28 AM	15.89	15.92	15.86	15.92	7500
10/7/2016	11:29 AM	15.93	15.93	15.88	15.9	12238
10/7/2016	11:30 AM	15.87	15.96	15.87	15.93	13648
10/7/2016	11:31 AM	15.93	15.94	15.86	15.87	14329
10/7/2016	11:32 AM	15.94	15.95	15.9	15.92	4213
10/7/2016	11:33 AM	15.97	15.97	15.94	15.94	14065
10/7/2016	11:34 AM	16.05	16.07	15.98	15.98	51367
10/7/2016	11:35 AM	16.14	16.14	16.06	16.08	43449
10/7/2016	11:36 AM	16.2	16.21	16.14	16.14	84370
10/7/2016	11:37 AM	16.18	16.2	16.17	16.2	31353
10/7/2016	11:38 AM	16.25	16.25	16.17	16.18	37459
10/7/2016	11:39 AM	16.205	16.25	16.205	16.24	43152
10/7/2016	11:40 AM	16.2	16.24	16.2	16.22	9951
10/7/2016	11:41 AM	16.2	16.21	16.17	16.21	16525
10/7/2016	11:42 AM	16.29	16.3	16.2	16.2	49457
10/7/2016	11:43 AM	16.3	16.3	16.26	16.29	23451
10/7/2016	11:44 AM	16.39	16.39	16.31	16.31	30143
10/7/2016	11:45 AM	16.44	16.47	16.4	16.4	53864
10/7/2016	11:46 AM	16.49	16.56	16.43	16.45	73832
10/7/2016	11:47 AM	16.5	16.54	16.47	16.49	46026
10/7/2016	11:48 AM	16.35	16.51	16.33	16.51	38069
10/7/2016	11:49 AM	16.37	16.421	16.34	16.35	15671
10/7/2016	11:50 AM	16.4	16.43	16.4	16.4	12981
10/7/2016	11:51 AM	16.38	16.4	16.38	16.4	11900
10/7/2016	11:52 AM	16.37	16.425	16.37	16.38	24751
10/7/2016	11:53 AM	16.35	16.45	16.35	16.39	51351
10/7/2016	11:54 AM	16.33	16.35	16.3	16.34	21402
10/7/2016	11:55 AM	16.3	16.33	16.28	16.33	19469
10/7/2016	11:56 AM	16.29	16.31	16.26	16.3	23812
10/7/2016	11:57 AM	16.27	16.29	16.26	16.29	9638
10/7/2016	11:58 AM	16.27	16.29	16.25	16.26	10310
10/7/2016	11:59 AM	16.33	16.33	16.28	16.28	17208
10/7/2016	12:00 PM	16.1	16.34	16.06	16.33	84453
10/7/2016	12:01 PM	16.22	16.24	16.1	16.1	30130
10/7/2016	12:02 PM	16.23	16.26	16.19	16.23	24376
10/7/2016	12:03 PM	16.23	16.24	16.15	16.205	7205
10/7/2016	12:04 PM	16.26	16.32	16.19	16.19	26981
10/7/2016	12:05 PM	16.3	16.32	16.26	16.26	25789
10/7/2016	12:06 PM	16.3	16.38	16.27	16.32	20350
10/7/2016	12:07 PM	16.25	16.31	16.22	16.29	16572
10/7/2016	12:08 PM	16.23	16.27	16.21	16.26	12500
10/7/2016	12:09 PM	16.26	16.29	16.24	16.25	6350
10/7/2016	12:10 PM	16.25	16.27	16.23	16.27	7529
10/7/2016	12:11 PM	16.34	16.34	16.29	16.3	20374
10/7/2016	12:12 PM	16.35	16.37	16.32	16.33	9915
10/7/2016	12:13 PM	16.27	16.33	16.25	16.33	7764
10/7/2016	12:14 PM	16.28	16.28	16.23	16.27	20016
10/7/2016	12:15 PM	16.32	16.32	16.28	16.28	15250
10/7/2016	12:16 PM	16.31	16.33	16.3	16.31	10665
10/7/2016	12:17 PM	16.37	16.4	16.32	16.32	17312
10/7/2016	12:18 PM	16.36	16.4	16.36	16.37	14050
10/7/2016	12:19 PM	16.33	16.36	16.33	16.35	9238
10/7/2016	12:20 PM	16.39	16.4	16.32	16.35	31889
10/7/2016	12:21 PM	16.31	16.41	16.305	16.41	19653
10/7/2016	12:22 PM	16.31	16.32	16.29	16.32	14600
10/7/2016	12:23 PM	16.34	16.36	16.31	16.32	12438
10/7/2016	12:24 PM	16.39	16.39	16.33	16.34	13000
10/7/2016	12:25 PM	16.39	16.39	16.35	16.38	7722
10/7/2016	12:26 PM	16.37	16.39	16.35	16.39	10111
10/7/2016	12:27 PM	16.37	16.4	16.36	16.39	6104
10/7/2016	12:28 PM	16.32	16.38	16.32	16.38	13800
10/7/2016	12:29 PM	16.31	16.37	16.3	16.35	7400
10/7/2016	12:30 PM	16.35	16.38	16.34	16.35	11808
10/7/2016	12:31 PM	16.36	16.36	16.32	16.35	20157
10/7/2016	12:32 PM	16.34	16.36	16.34	16.36	4944
10/7/2016	12:33 PM	16.32	16.36	16.32	16.34	46975
10/7/2016	12:34 PM	16.36	16.36	16.26	16.31	17310
10/7/2016	12:35 PM	16.37	16.38	16.36	16.37	6951
10/7/2016	12:36 PM	16.35	16.38	16.34	16.38	1400
10/7/2016	12:37 PM	16.33	16.33	16.31	16.32	2200
10/7/2016	12:38 PM	16.37	16.38	16.33	16.35	7390
10/7/2016	12:39 PM	16.38	16.39	16.35	16.37	5098
10/7/2016	12:40 PM	16.36	16.4	16.36	16.39	5098
10/7/2016	12:41 PM	16.4	16.415	16.36	16.36	13313
10/7/2016	12:42 PM	16.45	16.46	16.4	16.4	8550
10/7/2016	12:43 PM	16.43	16.47	16.43	16.46	8205
10/7/2016	12:44 PM	16.39	16.43	16.38	16.43	20537
10/7/2016	12:45 PM	16.36	16.4	16.36	16.39	2538
10/7/2016	12:46 PM	16.27	16.35	16.27	16.35	19275
10/7/2016	12:47 PM	16.26	16.27	16.24	16.27	14570
10/7/2016	12:48 PM	16.2	16.26	16.19	16.25	10150
10/7/2016	12:49 PM	16.22	16.23	16.2	16.2	9223
10/7/2016	12:50 PM	16.27	16.27	16.22	16.22	7084
10/7/2016	12:51 PM	16.28	16.28	16.24	16.27	4919
10/7/2016	12:52 PM	16.28	16.29	16.26	16.28	7830
10/7/2016	12:53 PM	16.24	16.28	16.24	16.28	49576
10/7/2016	12:54 PM	16.255	16.27	16.24	16.26	11400
10/7/2016	12:55 PM	16.23	16.26	16.2	16.26	9661
10/7/2016	12:56 PM	16.24	16.25	16.21	16.22	7351
10/7/2016	12:57 PM	16.24	16.25	16.24	16.25	2000
10/7/2016	12:58 PM	16.2	16.25	16.2	16.24	5434
10/7/2016	12:59 PM	16.2	16.22	16.2	16.21	4400
10/7/2016	1:00 PM	16.22	16.22	16.21	16.215	3300
10/7/2016	1:01 PM	16.24	16.24	16.22	16.22	8312
10/7/2016	1:02 PM	16.28	16.33	16.22	16.24	28885
10/7/2016	1:03 PM	16.23	16.29	16.22	16.28	8344
10/7/2016	1:04 PM	16.23	16.24	16.21	16.22	6500
10/7/2016	1:05 PM	16.23	16.26	16.23	16.23	8039
10/7/2016	1:06 PM	16.2	16.24	16.2	16.24	4213
10/7/2016	1:07 PM	16.19	16.23	16.17	16.19	12514
10/7/2016	1:08 PM	16.2	16.22	16.18	16.205	4700
10/7/2016	1:09 PM	16.18	16.205	16.18	16.2	4700
10/7/2016	1:10 PM	16.17	16.18	16.12	16.18	23478
10/7/2016	1:11 PM	16.19	16.19	16.18	16.18	3058
10/7/2016	1:12 PM	16.23	16.23	16.19	16.19	22541
10/7/2016	1:13 PM	16.24	16.24	16.22	16.23	5400
10/7/2016	1:14 PM	16.22	16.24	16.21	16.24	3700
10/7/2016	1:15 PM	16.24	16.25	16.23	16.23	5850
10/7/2016	1:16 PM	16.19	16.23	16.18	16.22	8572
10/7/2016	1:17 PM	16.17	16.19	16.17	16.19	5022
10/7/2016	1:18 PM	16.18	16.2	16.18	16.19	3750
10/7/2016	1:19 PM	16.22	16.235	16.18	16.18	10972
10/7/2016	1:20 PM	16.19	16.23	16.17	16.23	4076
10/7/2016	1:21 PM	16.2	16.21	16.17	16.2	6850
10/7/2016	1:22 PM	16.25	16.28	16.22	16.22	8961
10/7/2016	1:23 PM	16.23	16.24	16.23	16.23	3150
10/7/2016	1:24 PM	16.24	16.24	16.23	16.23	2800
10/7/2016	1:25 PM	16.19	16.23	16.19	16.23	3170
10/7/2016	1:26 PM	16.05	16.18	16.05	16.18	41322
10/7/2016	1:27 PM	16.08	16.09	16.03	16.05	34481
10/7/2016	1:28 PM	16.06	16.08	16.05	16.07	16226
10/7/2016	1:29 PM	15.98	16.06	15.94	16.06	48179
10/7/2016	1:30 PM	16	16.02	15.97	15.98	20416
10/7/2016	1:31 PM	16.01	16.01	15.98	15.99	3681
10/7/2016	1:32 PM	16.01	16.01	15.98	16	3200
10/7/2016	1:33 PM	15.94	15.99	15.89	15.99	36293
10/7/2016	1:34 PM	15.9	15.94	15.88	15.94	15163
10/7/2016	1:35 PM	15.88	15.89	15.85	15.89	26694
10/7/2016	1:36 PM	15.9	15.9	15.88	15.88	3200
10/7/2016	1:37 PM	15.89	15.9	15.88	15.9	4790
10/7/2016	1:38 PM	15.83	15.89	15.83	15.89	19476
10/7/2016	1:39 PM	15.85	15.86	15.82	15.83	26156
10/7/2016	1:40 PM	15.78	15.84	15.78	15.84	38574
10/7/2016	1:41 PM	15.83	15.83	15.785	15.79	4600
10/7/2016	1:42 PM	15.9	15.91	15.82	15.825	12159
10/7/2016	1:43 PM	15.88	15.91	15.88	15.905	3600
10/7/2016	1:44 PM	15.9	15.93	15.885	15.885	7400
10/7/2016	1:45 PM	15.91	15.91	15.9	15.9	2051
10/7/2016	1:46 PM	15.88	15.9	15.86	15.9	7400
10/7/2016	1:47 PM	15.87	15.89	15.87	15.87	7249
10/7/2016	1:48 PM	15.9	15.9	15.865	15.865	3850
10/7/2016	1:49 PM	15.89	15.91	15.89	15.89	3633
10/7/2016	1:50 PM	15.91	15.91	15.9	15.9	3200
10/7/2016	1:51 PM	15.91	15.91	15.9	15.91	1800
10/7/2016	1:52 PM	15.91	15.92	15.9	15.91	4741
10/7/2016	1:53 PM	15.93	15.95	15.905	15.905	11638
10/7/2016	1:54 PM	15.94	15.94	15.92	15.93	3100
10/7/2016	1:55 PM	15.95	15.96	15.94	15.94	16156
10/7/2016	1:56 PM	15.94	15.95	15.93	15.95	2000
10/7/2016	1:57 PM	15.94	15.95	15.93	15.94	3026
10/7/2016	1:58 PM	15.94	15.94	15.93	15.93	1300
10/7/2016	1:59 PM	15.93	15.94	15.93	15.935	1261
10/7/2016	2:00 PM	15.91	15.92	15.91	15.92	3831
10/7/2016	2:01 PM	15.92	15.92	15.901	15.901	7503
10/7/2016	2:02 PM	15.94	15.94	15.92	15.92	2850
10/7/2016	2:03 PM	15.94	15.96	15.94	15.94	6186
10/7/2016	2:04 PM	15.99	15.99	15.94	15.94	5050
10/7/2016	2:05 PM	16.01	16.03	15.98	15.99	5741
10/7/2016	2:06 PM	15.98	16	15.97	16	3400
10/7/2016	2:07 PM	16	16	15.98	15.98	4400
10/7/2016	2:08 PM	16.02	16.02	15.99	16.01	7600
10/7/2016	2:09 PM	15.99	16.05	15.99	16.04	11250
10/7/2016	2:10 PM	15.94	16	15.94	16	11063
10/7/2016	2:11 PM	15.91	15.96	15.89	15.95	9098
10/7/2016	2:12 PM	15.84	15.92	15.83	15.92	11763
10/7/2016	2:13 PM	15.89	15.91	15.84	15.85	10943
10/7/2016	2:14 PM	15.88	15.9	15.88	15.89	3650
10/7/2016	2:15 PM	15.92	15.92	15.86	15.87	3350
10/7/2016	2:16 PM	15.88	15.91	15.87	15.91	2300
10/7/2016	2:17 PM	15.97	15.97	15.88	15.88	11725
10/7/2016	2:18 PM	15.94	16.01	15.93	15.98	6949
10/7/2016	2:19 PM	15.96	15.96	15.93	15.93	1600
10/7/2016	2:20 PM	15.91	15.94	15.9	15.94	4200
10/7/2016	2:21 PM	15.91	15.91	15.89	15.89	1400
10/7/2016	2:22 PM	15.91	15.915	15.9	15.91	3902
10/7/2016	2:23 PM	15.93	15.94	15.92	15.92	3300
10/7/2016	2:24 PM	15.91	15.93	15.91	15.93	5300
10/7/2016	2:25 PM	15.91	15.93	15.89	15.89	3610
10/7/2016	2:26 PM	15.89	15.9	15.89	15.9	2900
10/7/2016	2:27 PM	15.87	15.89	15.85	15.88	18435
10/7/2016	2:28 PM	15.92	15.92	15.9	15.9	9330
10/7/2016	2:29 PM	15.93	15.93	15.9	15.9	4550
10/7/2016	2:30 PM	15.895	15.92	15.89	15.92	4600
10/7/2016	2:31 PM	15.87	15.89	15.87	15.89	5000
10/7/2016	2:32 PM	15.83	15.88	15.83	15.87	14796
10/7/2016	2:33 PM	15.85	15.87	15.84	15.84	8606
10/7/2016	2:34 PM	15.85	15.875	15.84	15.86	15906
10/7/2016	2:35 PM	15.86	15.87	15.86	15.86	1900
10/7/2016	2:36 PM	15.89	15.9	15.87	15.87	8100
10/7/2016	2:37 PM	15.88	15.905	15.88	15.9	6800
10/7/2016	2:38 PM	15.89	15.89	15.89	15.89	1100
10/7/2016	2:39 PM	15.88	15.88	15.87	15.87	400
10/7/2016	2:40 PM	15.89	15.89	15.87	15.87	3200
10/7/2016	2:41 PM	15.88	15.89	15.88	15.89	1000
10/7/2016	2:42 PM	15.885	15.89	15.885	15.89	1375
10/7/2016	2:43 PM	15.89	15.91	15.89	15.89	4500
10/7/2016	2:44 PM	15.9	15.9	15.88	15.89	10415
10/7/2016	2:45 PM	15.87	15.9	15.87	15.9	4700
10/7/2016	2:46 PM	15.815	15.86	15.801	15.86	39912
10/7/2016	2:47 PM	15.79	15.81	15.79	15.81	34023
10/7/2016	2:48 PM	15.87	15.87	15.8	15.8	35320
10/7/2016	2:49 PM	15.85	15.87	15.84	15.86	10800
10/7/2016	2:50 PM	15.84	15.855	15.84	15.84	7400
10/7/2016	2:51 PM	15.85	15.85	15.84	15.84	1900
10/7/2016	2:52 PM	15.86	15.86	15.85	15.85	2100
10/7/2016	2:53 PM	15.85	15.85	15.82	15.83	800
10/7/2016	2:54 PM	15.86	15.86	15.85	15.85	4900
10/7/2016	2:55 PM	15.81	15.85	15.81	15.85	7850
10/7/2016	2:56 PM	15.77	15.8	15.77	15.8	16725
10/7/2016	2:57 PM	15.78	15.81	15.78	15.78	12000
10/7/2016	2:58 PM	15.81	15.81	15.78	15.78	7915
10/7/2016	2:59 PM	15.81	15.82	15.8	15.8	10468
10/7/2016	3:00 PM	15.77	15.81	15.77	15.805	20905
10/7/2016	3:01 PM	15.81	15.81	15.77	15.77	16322
10/7/2016	3:02 PM	15.83	15.84	15.81	15.81	13500
10/7/2016	3:03 PM	15.83	15.83	15.82	15.82	1665
10/7/2016	3:04 PM	15.85	15.86	15.83	15.83	11480
10/7/2016	3:05 PM	15.84	15.85	15.84	15.85	3605
10/7/2016	3:06 PM	15.85	15.86	15.85	15.85	3300
10/7/2016	3:07 PM	15.85	15.86	15.85	15.86	4600
10/7/2016	3:08 PM	15.87	15.88	15.85	15.85	14800
10/7/2016	3:09 PM	15.86	15.88	15.86	15.87	19590
10/7/2016	3:10 PM	15.87	15.9	15.87	15.87	17423
10/7/2016	3:11 PM	15.85	15.87	15.83	15.87	4002
10/7/2016	3:12 PM	15.86	15.87	15.83	15.86	8545
10/7/2016	3:13 PM	15.88	15.88	15.87	15.88	6000
10/7/2016	3:14 PM	15.88	15.89	15.87	15.87	3889
10/7/2016	3:15 PM	15.87	15.89	15.87	15.88	4700
10/7/2016	3:16 PM	15.88	15.885	15.86	15.87	4500
10/7/2016	3:17 PM	15.88	15.9	15.88	15.88	3900
10/7/2016	3:18 PM	15.9	15.91	15.89	15.89	6061
10/7/2016	3:19 PM	15.92	15.92	15.91	15.91	7112
10/7/2016	3:20 PM	15.91	15.915	15.9	15.915	6365
10/7/2016	3:21 PM	15.91	15.91	15.89	15.91	3600
10/7/2016	3:22 PM	15.91	15.93	15.9	15.9	8000
10/7/2016	3:23 PM	15.9	15.9	15.89	15.9	10124
10/7/2016	3:24 PM	15.88	15.9	15.87	15.9	3700
10/7/2016	3:25 PM	15.88	15.885	15.88	15.88	8235
10/7/2016	3:26 PM	15.88	15.88	15.88	15.88	1200
10/7/2016	3:27 PM	15.84	15.87	15.84	15.87	7699
10/7/2016	3:28 PM	15.84	15.84	15.81	15.84	8634
10/7/2016	3:29 PM	15.81	15.82	15.81	15.82	3923
10/7/2016	3:30 PM	15.79	15.8	15.79	15.8	30395
10/7/2016	3:31 PM	15.81	15.81	15.8	15.81	7185
10/7/2016	3:32 PM	15.83	15.83	15.8	15.82	5554
10/7/2016	3:33 PM	15.87	15.87	15.82	15.83	5254
10/7/2016	3:34 PM	15.87	15.88	15.85	15.86	5900
10/7/2016	3:35 PM	15.85	15.87	15.85	15.87	3267
10/7/2016	3:36 PM	15.84	15.85	15.84	15.845	4973
10/7/2016	3:37 PM	15.85	15.85	15.85	15.85	5016
10/7/2016	3:38 PM	15.87	15.88	15.85	15.86	9301
10/7/2016	3:39 PM	15.9	15.91	15.88	15.88	6343
10/7/2016	3:40 PM	15.89	15.91	15.87	15.9	8092
10/7/2016	3:41 PM	15.86	15.88	15.85	15.88	5505
10/7/2016	3:42 PM	15.83	15.85	15.83	15.85	5526
10/7/2016	3:43 PM	15.85	15.86	15.83	15.85	8955
10/7/2016	3:44 PM	15.88	15.89	15.85	15.85	8507
10/7/2016	3:45 PM	15.9	15.9	15.87	15.88	13590
10/7/2016	3:46 PM	15.875	15.9	15.85	15.9	9360
10/7/2016	3:47 PM	15.87	15.89	15.87	15.87	6769
10/7/2016	3:48 PM	15.87	15.88	15.86	15.86	2588
10/7/2016	3:49 PM	15.88	15.9	15.87	15.87	23920
10/7/2016	3:50 PM	15.84	15.88	15.83	15.88	23922
10/7/2016	3:51 PM	15.85	15.86	15.835	15.835	21620
10/7/2016	3:52 PM	15.83	15.86	15.83	15.86	8047
10/7/2016	3:53 PM	15.83	15.83	15.821	15.825	5600
10/7/2016	3:54 PM	15.87	15.87	15.84	15.84	24018
10/7/2016	3:55 PM	15.84	15.89	15.84	15.88	13934
10/7/2016	3:56 PM	15.82	15.84	15.82	15.84	28087
10/7/2016	3:57 PM	15.78	15.81	15.78	15.81	52806
10/7/2016	3:58 PM	15.83	15.835	15.79	15.79	24510
10/7/2016	3:59 PM	15.89	15.89	15.815	15.84	91138
10/10/2016	9:31 AM	15.42	15.5	15.4	15.5	29115
10/10/2016	9:32 AM	15.48	15.49	15.41	15.41	31218
10/10/2016	9:33 AM	15.51	15.53	15.5	15.5	7300
10/10/2016	9:34 AM	15.51	15.55	15.48	15.51	28278
10/10/2016	9:35 AM	15.5	15.55	15.5	15.51	45710
10/10/2016	9:36 AM	15.52	15.54	15.5	15.51	28228
10/10/2016	9:37 AM	15.53	15.56	15.49	15.52	33167
10/10/2016	9:38 AM	15.54	15.55	15.52	15.52	8300
10/10/2016	9:39 AM	15.55	15.57	15.51	15.53	28333
10/10/2016	9:40 AM	15.57	15.6	15.55	15.55	24048
10/10/2016	9:41 AM	15.48	15.56	15.46	15.56	50977
10/10/2016	9:42 AM	15.49	15.51	15.49	15.49	15432
10/10/2016	9:43 AM	15.47	15.54	15.44	15.49	81664
10/10/2016	9:44 AM	15.45	15.48	15.44	15.45	14717
10/10/2016	9:45 AM	15.44	15.47	15.44	15.45	17000
10/10/2016	9:46 AM	15.45	15.48	15.425	15.44	14278
10/10/2016	9:47 AM	15.48	15.48	15.45	15.47	15800
10/10/2016	9:48 AM	15.49	15.5	15.47	15.47	11295
10/10/2016	9:49 AM	15.48	15.5	15.48	15.49	8700
10/10/2016	9:50 AM	15.45	15.48	15.45	15.48	18120
10/10/2016	9:51 AM	15.46	15.46	15.44	15.45	25123
10/10/2016	9:52 AM	15.46	15.48	15.45	15.45	11200
10/10/2016	9:53 AM	15.49	15.49	15.46	15.46	7149
10/10/2016	9:54 AM	15.45	15.48	15.45	15.48	11298
10/10/2016	9:55 AM	15.45	15.45	15.45	15.45	9456
10/10/2016	9:56 AM	15.45	15.45	15.435	15.44	15400
10/10/2016	9:57 AM	15.45	15.45	15.43	15.44	9000
10/10/2016	9:58 AM	15.46	15.46	15.45	15.45	6650
10/10/2016	9:59 AM	15.46	15.46	15.45	15.46	9476
10/10/2016	10:00 AM	15.45	15.46	15.45	15.46	12062
10/10/2016	10:01 AM	15.42	15.44	15.42	15.44	13927
10/10/2016	10:02 AM	15.44	15.44	15.41	15.425	29391
10/10/2016	10:03 AM	15.44	15.44	15.42	15.44	19295
10/10/2016	10:04 AM	15.4	15.44	15.4	15.44	33042
10/10/2016	10:05 AM	15.39	15.4	15.38	15.4	20128
10/10/2016	10:06 AM	15.36	15.38	15.35	15.38	22868
10/10/2016	10:07 AM	15.32	15.35	15.3	15.35	58808
10/10/2016	10:08 AM	15.31	15.32	15.31	15.31	11451
10/10/2016	10:09 AM	15.29	15.31	15.28	15.31	70576
10/10/2016	10:10 AM	15.29	15.31	15.29	15.3	13424
10/10/2016	10:11 AM	15.29	15.29	15.29	15.29	2300
10/10/2016	10:12 AM	15.22	15.28	15.22	15.28	46050
10/10/2016	10:13 AM	15.29	15.29	15.219	15.219	55179
10/10/2016	10:14 AM	15.29	15.3	15.28	15.28	7779
10/10/2016	10:15 AM	15.29	15.32	15.29	15.3	4400
10/10/2016	10:16 AM	15.285	15.285	15.27	15.28	2600
10/10/2016	10:17 AM	15.28	15.28	15.28	15.28	300
10/10/2016	10:18 AM	15.31	15.31	15.28	15.28	4500
10/10/2016	10:19 AM	15.27	15.29	15.25	15.29	9515
10/10/2016	10:20 AM	15.29	15.295	15.26	15.27	4780
10/10/2016	10:21 AM	15.27	15.29	15.27	15.29	8800
10/10/2016	10:22 AM	15.3	15.3	15.27	15.27	6462
10/10/2016	10:23 AM	15.27	15.3	15.27	15.3	3056
10/10/2016	10:24 AM	15.29	15.29	15.28	15.28	2300
10/10/2016	10:25 AM	15.28	15.31	15.28	15.3	6550
10/10/2016	10:26 AM	15.29	15.29	15.26	15.27	7200
10/10/2016	10:27 AM	15.28	15.29	15.28	15.29	1500
10/10/2016	10:28 AM	15.28	15.29	15.26	15.28	20562
10/10/2016	10:29 AM	15.27	15.28	15.27	15.27	4400
10/10/2016	10:30 AM	15.24	15.27	15.24	15.27	15786
10/10/2016	10:31 AM	15.22	15.24	15.2	15.24	12665
10/10/2016	10:32 AM	15.18	15.21	15.18	15.2	15460
10/10/2016	10:33 AM	15.195	15.2	15.18	15.18	14061
10/10/2016	10:34 AM	15.19	15.2	15.18	15.18	14722
10/10/2016	10:35 AM	15.18	15.19	15.18	15.187	8912
10/10/2016	10:36 AM	15.18	15.18	15.16	15.18	55759
10/10/2016	10:37 AM	15.19	15.19	15.18	15.185	2832
10/10/2016	10:38 AM	15.2	15.21	15.2	15.2	1308
10/10/2016	10:39 AM	15.2	15.2	15.2	15.2	3675
10/10/2016	10:40 AM	15.19	15.2	15.19	15.2	10308
10/10/2016	10:41 AM	15.19	15.2	15.19	15.2	2700
10/10/2016	10:42 AM	15.19	15.19	15.18	15.185	2423
10/10/2016	10:43 AM	15.2	15.21	15.2	15.2	3700
10/10/2016	10:44 AM	15.2	15.2	15.19	15.19	2400
10/10/2016	10:45 AM	15.2	15.21	15.2	15.2	6254
10/10/2016	10:46 AM	15.21	15.21	15.2	15.2	3010
10/10/2016	10:47 AM	15.22	15.24	15.21	15.22	5244
10/10/2016	10:48 AM	15.22	15.23	15.22	15.23	800
10/10/2016	10:49 AM	15.22	15.23	15.22	15.22	1599
10/10/2016	10:50 AM	15.22	15.22	15.22	15.22	1900
10/10/2016	10:51 AM	15.21	15.21	15.21	15.21	13800
10/10/2016	10:52 AM	15.23	15.23	15.21	15.21	1300
10/10/2016	10:53 AM	15.21	15.22	15.21	15.22	1500
10/10/2016	10:54 AM	15.22	15.22	15.22	15.22	200
10/10/2016	10:55 AM	15.24	15.24	15.23	15.23	10750
10/10/2016	10:56 AM	15.22	15.23	15.22	15.23	2724
10/10/2016	10:57 AM	15.215	15.225	15.215	15.225	3992
10/10/2016	10:58 AM	15.21	15.23	15.2	15.22	12390
10/10/2016	10:59 AM	15.23	15.23	15.205	15.205	2786
10/10/2016	11:00 AM	15.21	15.22	15.21	15.22	4000
10/10/2016	11:01 AM	15.22	15.22	15.205	15.21	1808
10/10/2016	11:02 AM	15.22	15.22	15.215	15.215	900
10/10/2016	11:03 AM	15.23	15.23	15.22	15.22	5450
10/10/2016	11:04 AM	15.27	15.29	15.24	15.24	26721
10/10/2016	11:05 AM	15.26	15.279	15.25	15.279	6400
10/10/2016	11:06 AM	15.25	15.27	15.25	15.25	10341
10/10/2016	11:07 AM	15.27	15.29	15.25	15.25	4900
10/10/2016	11:08 AM	15.28	15.28	15.27	15.27	1200
10/10/2016	11:09 AM	15.25	15.28	15.25	15.28	1200
10/10/2016	11:10 AM	15.25	15.26	15.25	15.26	2850
10/10/2016	11:11 AM	15.24	15.24	15.21	15.24	17825
10/10/2016	11:12 AM	15.25	15.25	15.24	15.24	3680
10/10/2016	11:13 AM	15.25	15.25	15.25	15.25	3400
10/10/2016	11:14 AM	15.22	15.25	15.21	15.25	13608
10/10/2016	11:15 AM	15.205	15.22	15.2	15.22	14919
10/10/2016	11:16 AM	15.2	15.21	15.2	15.21	6203
10/10/2016	11:17 AM	15.22	15.22	15.21	15.21	6432
10/10/2016	11:18 AM	15.21	15.21	15.205	15.21	1004
10/10/2016	11:19 AM	15.21	15.21	15.21	15.21	800
10/10/2016	11:20 AM	15.21	15.23	15.19	15.22	23412
10/10/2016	11:21 AM	15.21	15.23	15.21	15.22	7029
10/10/2016	11:22 AM	15.2	15.21	15.2	15.21	700
10/10/2016	11:23 AM	15.22	15.22	15.21	15.21	6097
10/10/2016	11:24 AM	15.23	15.23	15.22	15.22	1500
10/10/2016	11:25 AM	15.18	15.22	15.17	15.22	23529
10/10/2016	11:26 AM	15.18	15.18	15.17	15.18	700
10/10/2016	11:27 AM	15.18	15.19	15.18	15.19	2904
10/10/2016	11:28 AM	15.21	15.22	15.21	15.21	4250
10/10/2016	11:29 AM	15.19	15.21	15.18	15.21	13085
10/10/2016	11:30 AM	15.19	15.19	15.17	15.18	20200
10/10/2016	11:31 AM	15.18	15.19	15.16	15.18	10570
10/10/2016	11:32 AM	15.22	15.225	15.18	15.18	11472
10/10/2016	11:33 AM	15.22	15.23	15.22	15.22	8150
10/10/2016	11:34 AM	15.22	15.22	15.21	15.22	4896
10/10/2016	11:35 AM	15.22	15.22	15.2	15.22	5280
10/10/2016	11:36 AM	15.22	15.23	15.22	15.23	9500
10/10/2016	11:37 AM	15.22	15.23	15.22	15.22	1361
10/10/2016	11:38 AM	15.24	15.245	15.22	15.22	1700
10/10/2016	11:39 AM	15.24	15.25	15.23	15.24	5219
10/10/2016	11:40 AM	15.24	15.25	15.24	15.25	7900
10/10/2016	11:41 AM	15.23	15.23	15.22	15.23	1931
10/10/2016	11:42 AM	15.22	15.22	15.21	15.22	1200
10/10/2016	11:43 AM	15.25	15.25	15.23	15.23	700
10/10/2016	11:44 AM	15.24	15.25	15.24	15.25	900
10/10/2016	11:45 AM	15.29	15.31	15.25	15.25	54490
10/10/2016	11:46 AM	15.29	15.3	15.28	15.3	3300
10/10/2016	11:47 AM	15.29	15.29	15.29	15.29	3140
10/10/2016	11:48 AM	15.28	15.29	15.28	15.29	3907
10/10/2016	11:49 AM	15.27	15.28	15.27	15.28	2768
10/10/2016	11:50 AM	15.25	15.26	15.25	15.26	1900
10/10/2016	11:51 AM	15.25	15.25	15.25	15.25	11123
10/10/2016	11:52 AM	15.27	15.27	15.24	15.24	7583
10/10/2016	11:53 AM	15.25	15.265	15.25	15.26	3325
10/10/2016	11:54 AM	15.26	15.27	15.25	15.25	7000
10/10/2016	11:55 AM	15.26	15.26	15.26	15.26	800
10/10/2016	11:56 AM	15.27	15.27	15.26	15.26	3230
10/10/2016	11:57 AM	15.27	15.27	15.27	15.27	2800
10/10/2016	11:58 AM	15.27	15.27	15.26	15.27	1365
10/10/2016	11:59 AM	15.28	15.29	15.26	15.27	6927
10/10/2016	12:00 PM	15.27	15.27	15.27	15.27	2100
10/10/2016	12:01 PM	15.26	15.27	15.26	15.27	2900
10/10/2016	12:02 PM	15.26	15.26	15.25	15.25	1804
10/10/2016	12:03 PM	15.29	15.29	15.26	15.26	1674
10/10/2016	12:04 PM	15.28	15.28	15.28	15.28	900
10/10/2016	12:05 PM	15.29	15.3	15.28	15.29	8974
10/10/2016	12:06 PM	15.28	15.3	15.27	15.3	2300
10/10/2016	12:07 PM	15.28	15.28	15.28	15.28	2500
10/10/2016	12:08 PM	15.29	15.3	15.29	15.29	2096
10/10/2016	12:09 PM	15.28	15.295	15.28	15.295	908
10/10/2016	12:10 PM	15.28	15.28	15.27	15.28	3468
10/10/2016	12:11 PM	15.28	15.295	15.28	15.29	4813
10/10/2016	12:12 PM	15.29	15.29	15.28	15.28	9100
10/10/2016	12:13 PM	15.28	15.29	15.28	15.29	1400
10/10/2016	12:14 PM	15.29	15.29	15.29	15.29	2300
10/10/2016	12:15 PM	15.29	15.29	15.29	15.29	835
10/10/2016	12:16 PM	15.28	15.29	15.28	15.29	2650
10/10/2016	12:17 PM	15.28	15.28	15.28	15.28	4600
10/10/2016	12:18 PM	15.26	15.28	15.26	15.28	5831
10/10/2016	12:19 PM	15.26	15.26	15.26	15.26	3008
10/10/2016	12:20 PM	15.28	15.28	15.26	15.26	3500
10/10/2016	12:21 PM	15.26	15.28	15.26	15.28	7526
10/10/2016	12:22 PM	15.26	15.26	15.26	15.26	700
10/10/2016	12:23 PM	15.26	15.29	15.26	15.26	7000
10/10/2016	12:24 PM	15.25	15.27	15.25	15.27	3884
10/10/2016	12:25 PM	15.27	15.27	15.27	15.27	1100
10/10/2016	12:26 PM	15.29	15.3	15.28	15.28	9117
10/10/2016	12:27 PM	15.28	15.29	15.27	15.29	3300
10/10/2016	12:28 PM	15.24	15.29	15.24	15.28	15099
10/10/2016	12:29 PM	15.26	15.26	15.24	15.24	8270
10/10/2016	12:30 PM	15.26	15.27	15.26	15.26	2746
10/10/2016	12:31 PM	15.26	15.26	15.26	15.26	1200
10/10/2016	12:32 PM	15.25	15.25	15.24	15.25	3100
10/10/2016	12:33 PM	15.24	15.24	15.24	15.24	1110
10/10/2016	12:34 PM	15.25	15.25	15.25	15.25	1800
10/10/2016	12:35 PM	15.26	15.26	15.26	15.26	2900
10/10/2016	12:36 PM	15.27	15.27	15.26	15.26	1200
10/10/2016	12:37 PM	15.26	15.27	15.26	15.27	3708
10/10/2016	12:38 PM	15.27	15.27	15.25	15.25	3875
10/10/2016	12:39 PM	15.29	15.29	15.27	15.27	7200
10/10/2016	12:40 PM	15.26	15.28	15.26	15.28	5600
10/10/2016	12:41 PM	15.26	15.26	15.26	15.26	100
10/10/2016	12:42 PM	15.25	15.26	15.25	15.26	6384
10/10/2016	12:43 PM	15.26	15.26	15.25	15.25	1200
10/10/2016	12:44 PM	15.26	15.26	15.26	15.26	600
10/10/2016	12:45 PM	15.26	15.26	15.26	15.26	300
10/10/2016	12:46 PM	15.23	15.25	15.21	15.25	8120
10/10/2016	12:47 PM	15.21	15.225	15.21	15.22	2908
10/10/2016	12:48 PM	15.2	15.2	15.2	15.2	3207
10/10/2016	12:49 PM	15.21	15.21	15.195	15.2	4554
10/10/2016	12:50 PM	15.19	15.21	15.18	15.21	7800
10/10/2016	12:51 PM	15.2	15.2	15.2	15.2	1700
10/10/2016	12:52 PM	15.2	15.2	15.2	15.2	100
10/10/2016	12:54 PM	15.19	15.2	15.19	15.2	18375
10/10/2016	12:55 PM	15.2	15.2	15.2	15.2	200
10/10/2016	12:56 PM	15.19	15.2	15.19	15.2	3300
10/10/2016	12:57 PM	15.19	15.19	15.19	15.19	3400
10/10/2016	12:58 PM	15.21	15.21	15.2	15.2	3000
10/10/2016	12:59 PM	15.2	15.21	15.2	15.21	954
10/10/2016	1:00 PM	15.19	15.2	15.19	15.2	8550
10/10/2016	1:01 PM	15.2	15.2	15.2	15.2	2200
10/10/2016	1:02 PM	15.18	15.2	15.18	15.2	6125
10/10/2016	1:03 PM	15.16	15.17	15.16	15.17	14047
10/10/2016	1:04 PM	15.15	15.18	15.15	15.16	19179
10/10/2016	1:05 PM	15.11	15.15	15.11	15.15	51294
10/10/2016	1:06 PM	15.11	15.12	15.11	15.12	2591
10/10/2016	1:07 PM	15.09	15.11	15.08	15.11	33068
10/10/2016	1:08 PM	15.08	15.09	15.06	15.09	25492
10/10/2016	1:09 PM	15.08	15.08	15.07	15.08	2600
10/10/2016	1:10 PM	15.08	15.09	15.08	15.08	18100
10/10/2016	1:11 PM	15.08	15.08	15.07	15.08	21600
10/10/2016	1:12 PM	15.09	15.09	15.09	15.09	5383
10/10/2016	1:13 PM	15.095	15.095	15.09	15.09	6500
10/10/2016	1:14 PM	15.1	15.1	15.1	15.1	5300
10/10/2016	1:15 PM	15.09	15.09	15.08	15.09	1850
10/10/2016	1:16 PM	15.09	15.09	15.09	15.09	200
10/10/2016	1:17 PM	15.09	15.1	15.09	15.1	10175
10/10/2016	1:18 PM	15.1	15.1	15.09	15.09	6540
10/10/2016	1:19 PM	15.12	15.12	15.1	15.1	6164
10/10/2016	1:20 PM	15.12	15.12	15.12	15.12	500
10/10/2016	1:21 PM	15.13	15.13	15.12	15.13	9250
10/10/2016	1:22 PM	15.11	15.12	15.11	15.12	6700
10/10/2016	1:23 PM	15.1	15.1	15.1	15.1	400
10/10/2016	1:25 PM	15.11	15.11	15.11	15.11	3695
10/10/2016	1:26 PM	15.11	15.12	15.11	15.12	3200
10/10/2016	1:27 PM	15.09	15.11	15.09	15.11	5065
10/10/2016	1:29 PM	15.09	15.09	15.09	15.09	1500
10/10/2016	1:30 PM	15.1	15.11	15.1	15.1	2000
10/10/2016	1:31 PM	15.1	15.1	15.1	15.1	700
10/10/2016	1:32 PM	15.09	15.11	15.09	15.11	11767
10/10/2016	1:33 PM	15.1	15.1	15.08	15.08	2096
10/10/2016	1:34 PM	15.12	15.12	15.11	15.11	8588
10/10/2016	1:35 PM	15.11	15.12	15.11	15.12	3900
10/10/2016	1:36 PM	15.119	15.12	15.11	15.12	7100
10/10/2016	1:37 PM	15.12	15.13	15.105	15.11	5800
10/10/2016	1:38 PM	15.11	15.12	15.11	15.12	4200
10/10/2016	1:39 PM	15.12	15.12	15.12	15.12	1000
10/10/2016	1:40 PM	15.13	15.13	15.12	15.12	1500
10/10/2016	1:41 PM	15.12	15.13	15.12	15.13	5400
10/10/2016	1:42 PM	15.11	15.13	15.11	15.13	9200
10/10/2016	1:43 PM	15.11	15.125	15.11	15.11	3600
10/10/2016	1:44 PM	15.1	15.11	15.09	15.11	28702
10/10/2016	1:45 PM	15.1	15.1	15.09	15.09	579
10/10/2016	1:46 PM	15.08	15.09	15.08	15.09	10257
10/10/2016	1:47 PM	15.1	15.11	15.08	15.08	7561
10/10/2016	1:48 PM	15.1	15.1	15.1	15.1	1800
10/10/2016	1:49 PM	15.09	15.09	15.09	15.09	1200
10/10/2016	1:50 PM	15.1	15.1	15.09	15.09	8256
10/10/2016	1:51 PM	15.1	15.1	15.09	15.09	4500
10/10/2016	1:52 PM	15.1	15.1	15.1	15.1	300
10/10/2016	1:54 PM	15.1	15.1	15.1	15.1	100
10/10/2016	1:56 PM	15.09	15.09	15.09	15.09	200
10/10/2016	1:57 PM	15.08	15.09	15.08	15.09	6356
10/10/2016	1:58 PM	15.08	15.08	15.08	15.08	1050
10/10/2016	1:59 PM	15.07	15.07	15.07	15.07	2300
10/10/2016	2:00 PM	15.07	15.07	15.07	15.07	1000
10/10/2016	2:01 PM	15.03	15.06	15.03	15.06	39985
10/10/2016	2:02 PM	15.02	15.02	15.01	15.02	13649
10/10/2016	2:03 PM	15.04	15.05	15.03	15.03	16331
10/10/2016	2:04 PM	15.04	15.04	15.04	15.04	1900
10/10/2016	2:05 PM	15.04	15.04	15.04	15.04	300
10/10/2016	2:06 PM	15.03	15.04	15.03	15.04	1543
10/10/2016	2:07 PM	15.03	15.03	15.03	15.03	3226
10/10/2016	2:08 PM	15.04	15.04	15.03	15.03	3300
10/10/2016	2:09 PM	15.04	15.04	15.04	15.04	400
10/10/2016	2:10 PM	15.04	15.04	15.04	15.04	1800
10/10/2016	2:11 PM	15.04	15.04	15.04	15.04	2576
10/10/2016	2:12 PM	15.05	15.05	15.04	15.05	3500
10/10/2016	2:13 PM	15.05	15.05	15.05	15.05	2800
10/10/2016	2:14 PM	15.07	15.07	15.06	15.06	8220
10/10/2016	2:15 PM	15.055	15.06	15.055	15.06	6717
10/10/2016	2:16 PM	15.04	15.05	15.04	15.05	6713
10/10/2016	2:17 PM	15.05	15.05	15.05	15.05	200
10/10/2016	2:18 PM	15.04	15.04	15.04	15.04	1703
10/10/2016	2:19 PM	15.04	15.05	15.04	15.05	1600
10/10/2016	2:20 PM	15.03	15.04	15.03	15.04	2200
10/10/2016	2:21 PM	15.025	15.03	15.025	15.03	2350
10/10/2016	2:22 PM	15.02	15.02	15.02	15.02	9000
10/10/2016	2:23 PM	15.03	15.03	15.02	15.02	3200
10/10/2016	2:24 PM	15.01	15.03	15.01	15.03	3098
10/10/2016	2:25 PM	15.04	15.04	15.02	15.02	1200
10/10/2016	2:26 PM	15.02	15.03	15.02	15.03	5188
10/10/2016	2:27 PM	15.02	15.03	15.02	15.03	2500
10/10/2016	2:28 PM	15.02	15.02	15.02	15.02	650
10/10/2016	2:29 PM	15.025	15.03	15.025	15.03	1122
10/10/2016	2:30 PM	15.01	15.02	15	15.02	11363
10/10/2016	2:31 PM	15.01	15.02	15	15.02	16657
10/10/2016	2:32 PM	14.953	15.01	14.952	15.01	67251
10/10/2016	2:33 PM	14.99	15	14.96	14.96	11281
10/10/2016	2:34 PM	14.995	15	14.99	14.99	2871
10/10/2016	2:35 PM	14.995	15.005	14.99	15	2400
10/10/2016	2:36 PM	14.95	14.98	14.94	14.98	11170
10/10/2016	2:37 PM	14.96	14.96	14.95	14.96	2878
10/10/2016	2:38 PM	14.965	14.97	14.96	14.97	5350
10/10/2016	2:39 PM	14.95	14.95	14.94	14.95	3500
10/10/2016	2:40 PM	14.96	14.96	14.95	14.95	8150
10/10/2016	2:41 PM	14.95	14.95	14.95	14.95	1300
10/10/2016	2:42 PM	14.95	14.95	14.94	14.94	7700
10/10/2016	2:43 PM	14.97	14.97	14.96	14.96	2100
10/10/2016	2:44 PM	14.97	14.975	14.97	14.97	24190
10/10/2016	2:46 PM	14.97	14.97	14.95	14.96	10321
10/10/2016	2:47 PM	14.98	14.98	14.97	14.97	9501
10/10/2016	2:48 PM	14.97	14.975	14.97	14.975	3512
10/10/2016	2:49 PM	14.97	14.97	14.96	14.96	3700
10/10/2016	2:50 PM	14.995	15.01	14.98	14.98	15605
10/10/2016	2:51 PM	15.01	15.01	14.99	14.995	2400
10/10/2016	2:52 PM	15.02	15.02	15.01	15.01	4400
10/10/2016	2:53 PM	15.01	15.01	15.01	15.01	200
10/10/2016	2:54 PM	15.01	15.02	15.01	15.01	6500
10/10/2016	2:55 PM	14.98	15	14.97	15	13023
10/10/2016	2:56 PM	15	15	14.98	14.98	4618
10/10/2016	2:57 PM	15.01	15.01	14.99	14.99	2721
10/10/2016	2:58 PM	15.04	15.04	15.01	15.01	13700
10/10/2016	2:59 PM	15.04	15.06	15.03	15.04	7200
10/10/2016	3:00 PM	15.04	15.045	15.03	15.045	6509
10/10/2016	3:01 PM	15.03	15.035	15.01	15.035	13754
10/10/2016	3:02 PM	15.03	15.03	15.03	15.03	1408
10/10/2016	3:03 PM	15.04	15.04	15.04	15.04	860
10/10/2016	3:04 PM	15.03	15.03	15.03	15.03	800
10/10/2016	3:05 PM	15.04	15.04	15.03	15.035	4089
10/10/2016	3:06 PM	15.03	15.03	15.03	15.03	2400
10/10/2016	3:07 PM	15.03	15.03	15.03	15.03	2382
10/10/2016	3:08 PM	15.04	15.05	15.03	15.03	4418
10/10/2016	3:09 PM	15.03	15.03	15.03	15.03	3800
10/10/2016	3:10 PM	15.04	15.04	15.025	15.025	4200
10/10/2016	3:11 PM	15.03	15.04	15.03	15.03	1907
10/10/2016	3:12 PM	15.04	15.04	15.04	15.04	2800
10/10/2016	3:13 PM	15.05	15.07	15.04	15.04	18949
10/10/2016	3:14 PM	15.06	15.06	15.05	15.05	2000
10/10/2016	3:15 PM	15.06	15.06	15.06	15.06	1400
10/10/2016	3:16 PM	15.05	15.06	15.04	15.06	16482
10/10/2016	3:17 PM	15.04	15.04	15.04	15.04	970
10/10/2016	3:18 PM	15.04	15.04	15.04	15.04	366
10/10/2016	3:20 PM	15.04	15.04	15.04	15.04	1200
10/10/2016	3:21 PM	15.04	15.045	15.035	15.04	1700
10/10/2016	3:22 PM	15.04	15.055	15.04	15.04	2200
10/10/2016	3:23 PM	15.05	15.06	15.05	15.05	6500
10/10/2016	3:24 PM	15.05	15.059	15.05	15.05	5508
10/10/2016	3:25 PM	15.05	15.05	15.05	15.05	1300
10/10/2016	3:26 PM	15.06	15.06	15.06	15.06	7118
10/10/2016	3:27 PM	15.05	15.05	15.05	15.05	1700
10/10/2016	3:28 PM	15.02	15.04	15.02	15.04	11149
10/10/2016	3:29 PM	15.03	15.04	15.025	15.03	7381
10/10/2016	3:30 PM	15.03	15.03	15.03	15.03	900
10/10/2016	3:31 PM	15.04	15.05	15.03	15.03	9495
10/10/2016	3:32 PM	15.06	15.06	15.04	15.04	9980
10/10/2016	3:33 PM	15.07	15.07	15.06	15.06	21300
10/10/2016	3:34 PM	15.11	15.125	15.07	15.07	44717
10/10/2016	3:35 PM	15.1	15.13	15.1	15.11	11945
10/10/2016	3:36 PM	15.12	15.12	15.11	15.11	9347
10/10/2016	3:37 PM	15.13	15.14	15.105	15.12	22127
10/10/2016	3:38 PM	15.15	15.15	15.14	15.14	8949
10/10/2016	3:39 PM	15.15	15.15	15.15	15.15	5056
10/10/2016	3:40 PM	15.15	15.15	15.15	15.15	2713
10/10/2016	3:41 PM	15.15	15.15	15.15	15.15	1000
10/10/2016	3:42 PM	15.12	15.15	15.111	15.15	18782
10/10/2016	3:43 PM	15.12	15.12	15.12	15.12	2200
10/10/2016	3:44 PM	15.125	15.13	15.125	15.13	2200
10/10/2016	3:45 PM	15.15	15.15	15.13	15.13	1000
10/10/2016	3:46 PM	15.13	15.14	15.13	15.14	12195
10/10/2016	3:47 PM	15.12	15.13	15.12	15.13	5500
10/10/2016	3:48 PM	15.14	15.14	15.13	15.13	3500
10/10/2016	3:49 PM	15.15	15.15	15.13	15.14	5245
10/10/2016	3:50 PM	15.16	15.17	15.15	15.15	28756
10/10/2016	3:51 PM	15.16	15.161	15.15	15.16	11400
10/10/2016	3:52 PM	15.17	15.175	15.16	15.17	23560
10/10/2016	3:54 PM	15.16	15.17	15.16	15.17	12385
10/10/2016	3:55 PM	15.16	15.16	15.15	15.16	15588
10/10/2016	3:56 PM	15.165	15.17	15.16	15.16	6860
10/10/2016	3:57 PM	15.16	15.16	15.16	15.16	7551
10/10/2016	3:58 PM	15.16	15.16	15.155	15.155	14231
10/10/2016	3:59 PM	15.12	15.155	15.12	15.155	20455
10/10/2016	4:00 PM	15.19	15.19	15.12	15.12	79271
10/11/2016	9:31 AM	15.38	15.43	15.38	15.41	16792
10/11/2016	9:32 AM	15.45	15.47	15.4	15.4	33235
10/11/2016	9:33 AM	15.46	15.47	15.41	15.44	25440
10/11/2016	9:34 AM	15.51	15.52	15.46	15.46	60382
10/11/2016	9:35 AM	15.48	15.53	15.47	15.52	45551
10/11/2016	9:36 AM	15.45	15.48	15.44	15.48	23422
10/11/2016	9:37 AM	15.45	15.47	15.44	15.45	23678
10/11/2016	9:38 AM	15.58	15.59	15.44	15.45	62836
10/11/2016	9:39 AM	15.59	15.64	15.57	15.58	89534
10/11/2016	9:40 AM	15.61	15.61	15.56	15.59	29893
10/11/2016	9:41 AM	15.59	15.64	15.57	15.62	17436
10/11/2016	9:42 AM	15.57	15.59	15.56	15.58	22617
10/11/2016	9:43 AM	15.57	15.59	15.55	15.57	16745
10/11/2016	9:44 AM	15.56	15.57	15.55	15.57	8804
10/11/2016	9:45 AM	15.56	15.565	15.55	15.56	10662
10/11/2016	9:46 AM	15.59	15.6	15.56	15.57	30285
10/11/2016	9:47 AM	15.62	15.63	15.57	15.58	42663
10/11/2016	9:48 AM	15.66	15.69	15.63	15.63	94226
10/11/2016	9:49 AM	15.65	15.67	15.62	15.67	23523
10/11/2016	9:50 AM	15.68	15.68	15.65	15.65	8100
10/11/2016	9:51 AM	15.78	15.78	15.69	15.69	78386
10/11/2016	9:52 AM	15.78	15.8	15.77	15.79	30677
10/11/2016	9:53 AM	15.79	15.8	15.76	15.78	34648
10/11/2016	9:54 AM	15.82	15.84	15.8	15.8	24385
10/11/2016	9:55 AM	15.88	15.93	15.82	15.82	28618
10/11/2016	9:56 AM	15.88	15.89	15.86	15.88	17700
10/11/2016	9:57 AM	15.89	15.92	15.88	15.88	19655
10/11/2016	9:58 AM	15.79	15.87	15.79	15.87	96720
10/11/2016	9:59 AM	15.8	15.8	15.78	15.79	22988
10/11/2016	10:00 AM	15.79	15.81	15.78	15.8	16850
10/11/2016	10:01 AM	15.89	15.9	15.81	15.81	45171
10/11/2016	10:02 AM	15.891	15.91	15.88	15.9	17279
10/11/2016	10:03 AM	15.89	15.91	15.89	15.89	6463
10/11/2016	10:04 AM	15.91	15.93	15.89	15.89	10217
10/11/2016	10:05 AM	15.86	15.9	15.86	15.9	13543
10/11/2016	10:06 AM	15.86	15.88	15.84	15.87	17120
10/11/2016	10:07 AM	15.81	15.87	15.8	15.86	14300
10/11/2016	10:08 AM	15.79	15.82	15.79	15.81	8200
10/11/2016	10:09 AM	15.74	15.8	15.72	15.8	19078
10/11/2016	10:10 AM	15.72	15.77	15.72	15.74	11117
10/11/2016	10:11 AM	15.77	15.77	15.73	15.73	12850
10/11/2016	10:12 AM	15.84	15.85	15.76	15.77	18372
10/11/2016	10:13 AM	15.92	15.94	15.85	15.85	91744
10/11/2016	10:14 AM	15.91	15.92	15.9	15.92	38607
10/11/2016	10:15 AM	15.9	15.92	15.895	15.91	11925
10/11/2016	10:16 AM	15.91	15.92	15.89	15.91	20642
10/11/2016	10:17 AM	15.91	15.92	15.89	15.9	12323
10/11/2016	10:18 AM	15.91	15.94	15.91	15.91	19045
10/11/2016	10:19 AM	15.91	15.93	15.91	15.92	11480
10/11/2016	10:20 AM	15.93	15.93	15.92	15.92	4200
10/11/2016	10:21 AM	15.94	15.94	15.92	15.92	14762
10/11/2016	10:22 AM	15.83	15.931	15.82	15.93	28777
10/11/2016	10:23 AM	15.9	15.92	15.83	15.83	29614
10/11/2016	10:24 AM	15.92	15.92	15.89	15.89	8464
10/11/2016	10:25 AM	15.88	15.92	15.87	15.92	14473
10/11/2016	10:26 AM	15.89	15.91	15.89	15.89	6890
10/11/2016	10:27 AM	15.88	15.9	15.88	15.88	6140
10/11/2016	10:28 AM	15.89	15.89	15.88	15.88	7825
10/11/2016	10:29 AM	15.93	15.93	15.88	15.895	51505
10/11/2016	10:30 AM	15.96	16.01	15.93	15.93	61800
10/11/2016	10:31 AM	15.93	15.99	15.92	15.965	26580
10/11/2016	10:32 AM	15.935	15.95	15.905	15.925	7359
10/11/2016	10:33 AM	15.88	15.95	15.88	15.935	21838
10/11/2016	10:34 AM	15.89	15.9	15.89	15.89	7596
10/11/2016	10:35 AM	15.895	15.9	15.855	15.89	19381
10/11/2016	10:36 AM	15.92	15.94	15.905	15.91	9516
10/11/2016	10:37 AM	15.91	15.92	15.9	15.92	7439
10/11/2016	10:38 AM	15.92	15.93	15.89	15.9	6215
10/11/2016	10:39 AM	15.885	15.91	15.88	15.91	5571
10/11/2016	10:40 AM	15.94	15.94	15.89	15.89	4738
10/11/2016	10:41 AM	15.91	15.94	15.89	15.94	10759
10/11/2016	10:42 AM	15.92	15.94	15.91	15.92	14233
10/11/2016	10:43 AM	15.93	15.93	15.92	15.92	8345
10/11/2016	10:44 AM	15.92	15.92	15.92	15.92	17646
10/11/2016	10:45 AM	15.92	15.93	15.9	15.925	11827
10/11/2016	10:46 AM	15.94	15.94	15.93	15.94	14200
10/11/2016	10:47 AM	15.96	15.96	15.93	15.94	11023
10/11/2016	10:48 AM	15.97	16	15.97	15.97	13542
10/11/2016	10:49 AM	15.985	15.99	15.98	15.98	5500
10/11/2016	10:50 AM	16	16	15.97	15.985	11183
10/11/2016	10:51 AM	16.04	16.09	16.01	16.01	34790
10/11/2016	10:52 AM	16.03	16.05	16.03	16.04	5500
10/11/2016	10:53 AM	16.01	16.05	15.99	16.04	16105
10/11/2016	10:54 AM	16.01	16.03	16	16	6396
10/11/2016	10:55 AM	16.01	16.01	16.01	16.01	1600
10/11/2016	10:56 AM	16.02	16.04	16.01	16.01	6454
10/11/2016	10:57 AM	16	16.03	16	16.02	4700
10/11/2016	10:58 AM	16.09	16.09	16	16	24820
10/11/2016	10:59 AM	16.08	16.1	16.07	16.1	20075
10/11/2016	11:00 AM	16.19	16.19	16.09	16.09	47365
10/11/2016	11:01 AM	16.19	16.21	16.16	16.2	40354
10/11/2016	11:02 AM	16.27	16.27	16.17	16.19	33836
10/11/2016	11:03 AM	16.36	16.36	16.24	16.26	65083
10/11/2016	11:04 AM	16.32	16.38	16.31	16.37	39658
10/11/2016	11:05 AM	16.345	16.35	16.28	16.32	44662
10/11/2016	11:06 AM	16.32	16.37	16.31	16.34	21387
10/11/2016	11:07 AM	16.36	16.38	16.315	16.315	14908
10/11/2016	11:08 AM	16.36	16.38	16.36	16.37	4242
10/11/2016	11:09 AM	16.28	16.37	16.28	16.36	28702
10/11/2016	11:10 AM	16.3	16.35	16.27	16.28	35153
10/11/2016	11:11 AM	16.3	16.35	16.28	16.31	15324
10/11/2016	11:12 AM	16.27	16.29	16.25	16.29	11609
10/11/2016	11:13 AM	16.25	16.28	16.25	16.28	7473
10/11/2016	11:14 AM	16.25	16.26	16.24	16.25	25947
10/11/2016	11:15 AM	16.27	16.275	16.25	16.25	4407
10/11/2016	11:16 AM	16.3	16.31	16.27	16.27	29130
10/11/2016	11:17 AM	16.3	16.33	16.295	16.31	9561
10/11/2016	11:18 AM	16.32	16.33	16.273	16.29	24168
10/11/2016	11:19 AM	16.38	16.4	16.33	16.33	41363
10/11/2016	11:20 AM	16.32	16.4	16.3	16.39	34104
10/11/2016	11:21 AM	16.37	16.4	16.33	16.33	17645
10/11/2016	11:22 AM	16.4	16.46	16.37	16.37	43180
10/11/2016	11:23 AM	16.39	16.4	16.39	16.4	9580
10/11/2016	11:24 AM	16.5	16.5	16.4	16.4	47102
10/11/2016	11:25 AM	16.41	16.51	16.4	16.5	59362
10/11/2016	11:26 AM	16.37	16.42	16.37	16.42	22765
10/11/2016	11:27 AM	16.41	16.42	16.36	16.37	36727
10/11/2016	11:28 AM	16.41	16.42	16.395	16.41	9341
10/11/2016	11:29 AM	16.4	16.48	16.4	16.43	11394
10/11/2016	11:30 AM	16.48	16.51	16.42	16.43	43737
10/11/2016	11:31 AM	16.435	16.495	16.43	16.475	33494
10/11/2016	11:32 AM	16.36	16.45	16.34	16.44	32213
10/11/2016	11:33 AM	16.33	16.37	16.33	16.37	10600
10/11/2016	11:34 AM	16.34	16.35	16.32	16.35	24295
10/11/2016	11:35 AM	16.27	16.35	16.26	16.35	16432
10/11/2016	11:36 AM	16.31	16.32	16.25	16.26	9999
10/11/2016	11:37 AM	16.3	16.31	16.27	16.3	8640
10/11/2016	11:38 AM	16.3	16.31	16.28	16.3	17989
10/11/2016	11:39 AM	16.31	16.32	16.28	16.3	11474
10/11/2016	11:40 AM	16.31	16.32	16.3	16.31	24455
10/11/2016	11:41 AM	16.31	16.32	16.31	16.31	10574
10/11/2016	11:42 AM	16.32	16.33	16.29	16.31	32925
10/11/2016	11:43 AM	16.29	16.31	16.27	16.31	24857
10/11/2016	11:44 AM	16.3	16.31	16.29	16.29	16190
10/11/2016	11:45 AM	16.21	16.3	16.19	16.3	57971
10/11/2016	11:46 AM	16.24	16.26	16.21	16.21	12789
10/11/2016	11:47 AM	16.28	16.3	16.25	16.27	10044
10/11/2016	11:48 AM	16.31	16.31	16.27	16.29	9674
10/11/2016	11:49 AM	16.32	16.36	16.31	16.31	10445
10/11/2016	11:50 AM	16.35	16.36	16.3	16.32	18111
10/11/2016	11:51 AM	16.36	16.36	16.35	16.36	6525
10/11/2016	11:52 AM	16.39	16.41	16.34	16.36	13740
10/11/2016	11:53 AM	16.41	16.42	16.375	16.39	16766
10/11/2016	11:54 AM	16.34	16.39	16.34	16.38	14204
10/11/2016	11:55 AM	16.32	16.36	16.31	16.35	3310
10/11/2016	11:56 AM	16.325	16.33	16.28	16.3	17586
10/11/2016	11:57 AM	16.37	16.37	16.305	16.35	24428
10/11/2016	11:58 AM	16.29	16.37	16.29	16.36	8900
10/11/2016	11:59 AM	16.2	16.31	16.195	16.31	48746
10/11/2016	12:00 PM	16.2	16.26	16.185	16.2	19151
10/11/2016	12:01 PM	16.17	16.19	16.17	16.17	18574
10/11/2016	12:02 PM	16.17	16.19	16.17	16.19	11334
10/11/2016	12:03 PM	16.19	16.24	16.18	16.18	27124
10/11/2016	12:04 PM	16.25	16.26	16.2	16.2	39529
10/11/2016	12:05 PM	16.26	16.26	16.23	16.245	9136
10/11/2016	12:06 PM	16.28	16.29	16.25	16.27	9100
10/11/2016	12:07 PM	16.28	16.28	16.255	16.27	4938
10/11/2016	12:08 PM	16.28	16.3	16.28	16.28	5535
10/11/2016	12:09 PM	16.26	16.28	16.24	16.28	11507
10/11/2016	12:10 PM	16.27	16.28	16.26	16.27	5600
10/11/2016	12:11 PM	16.27	16.3	16.27	16.28	15843
10/11/2016	12:12 PM	16.31	16.32	16.28	16.28	13582
10/11/2016	12:13 PM	16.28	16.3	16.28	16.3	3100
10/11/2016	12:14 PM	16.28	16.29	16.27	16.27	12400
10/11/2016	12:15 PM	16.3	16.31	16.29	16.29	15116
10/11/2016	12:16 PM	16.31	16.36	16.3	16.3	12417
10/11/2016	12:17 PM	16.29	16.32	16.28	16.32	20095
10/11/2016	12:18 PM	16.3	16.35	16.29	16.29	27075
10/11/2016	12:19 PM	16.26	16.29	16.25	16.29	8859
10/11/2016	12:20 PM	16.2	16.24	16.2	16.24	12700
10/11/2016	12:21 PM	16.17	16.18	16.13	16.18	20634
10/11/2016	12:22 PM	16.2	16.21	16.16	16.19	6311
10/11/2016	12:23 PM	16.18	16.19	16.17	16.19	4110
10/11/2016	12:24 PM	16.18	16.19	16.18	16.19	9076
10/11/2016	12:25 PM	16.18	16.245	16.18	16.19	16700
10/11/2016	12:26 PM	16.18	16.2	16.18	16.2	2000
10/11/2016	12:27 PM	16.2	16.2	16.18	16.18	1200
10/11/2016	12:28 PM	16.2	16.21	16.19	16.2	5030
10/11/2016	12:29 PM	16.2	16.2	16.19	16.19	1755
10/11/2016	12:30 PM	16.2	16.23	16.2	16.21	4800
10/11/2016	12:31 PM	16.23	16.23	16.22	16.22	7180
10/11/2016	12:32 PM	16.24	16.24	16.22	16.24	2200
10/11/2016	12:33 PM	16.22	16.27	16.21	16.25	9670
10/11/2016	12:34 PM	16.22	16.22	16.21	16.22	2500
10/11/2016	12:35 PM	16.3	16.31	16.23	16.23	12288
10/11/2016	12:36 PM	16.32	16.32	16.3	16.3	11147
10/11/2016	12:37 PM	16.34	16.34	16.3	16.31	13285
10/11/2016	12:38 PM	16.37	16.37	16.32	16.34	9289
10/11/2016	12:39 PM	16.33	16.345	16.32	16.345	6700
10/11/2016	12:40 PM	16.24	16.33	16.22	16.33	22375
10/11/2016	12:41 PM	16.18	16.26	16.18	16.25	73238
10/11/2016	12:42 PM	16.19	16.2	16.14	16.19	30616
10/11/2016	12:43 PM	16.18	16.2	16.18	16.2	14328
10/11/2016	12:44 PM	16.2	16.2	16.17	16.175	55582
10/11/2016	12:45 PM	16.16	16.19	16.14	16.19	7680
10/11/2016	12:46 PM	16.11	16.15	16.1	16.14	19569
10/11/2016	12:47 PM	16.08	16.11	16.08	16.11	48775
10/11/2016	12:48 PM	16.13	16.16	16.08	16.09	16836
10/11/2016	12:49 PM	16.16	16.17	16.13	16.14	16600
10/11/2016	12:50 PM	16.18	16.18	16.145	16.17	15749
10/11/2016	12:51 PM	16.205	16.205	16.19	16.19	9750
10/11/2016	12:52 PM	16.19	16.2	16.19	16.19	2500
10/11/2016	12:53 PM	16.22	16.22	16.21	16.21	11400
10/11/2016	12:54 PM	16.21	16.21	16.2	16.2	6700
10/11/2016	12:55 PM	16.23	16.23	16.21	16.22	3450
10/11/2016	12:56 PM	16.23	16.25	16.21	16.22	7150
10/11/2016	12:57 PM	16.24	16.24	16.21	16.23	8300
10/11/2016	12:58 PM	16.23	16.245	16.2	16.23	34215
10/11/2016	12:59 PM	16.23	16.24	16.23	16.24	3100
10/11/2016	1:00 PM	16.19	16.22	16.19	16.22	5961
10/11/2016	1:01 PM	16.31	16.34	16.21	16.21	22608
10/11/2016	1:02 PM	16.3	16.31	16.26	16.31	8301
10/11/2016	1:03 PM	16.27	16.35	16.27	16.31	24206
10/11/2016	1:04 PM	16.27	16.31	16.26	16.28	9831
10/11/2016	1:05 PM	16.28	16.31	16.26	16.27	3648
10/11/2016	1:06 PM	16.27	16.3	16.27	16.27	10037
10/11/2016	1:07 PM	16.26	16.3	16.26	16.28	4486
10/11/2016	1:08 PM	16.271	16.28	16.26	16.26	13000
10/11/2016	1:09 PM	16.37	16.37	16.29	16.29	12586
10/11/2016	1:10 PM	16.33	16.37	16.33	16.365	28600
10/11/2016	1:11 PM	16.38	16.4	16.33	16.33	25152
10/11/2016	1:12 PM	16.44	16.45	16.38	16.38	18556
10/11/2016	1:13 PM	16.54	16.54	16.44	16.445	69953
10/11/2016	1:14 PM	16.57	16.62	16.54	16.54	37894
10/11/2016	1:15 PM	16.65	16.65	16.575	16.575	21581
10/11/2016	1:16 PM	16.68	16.68	16.62	16.655	21260
10/11/2016	1:17 PM	16.66	16.74	16.65	16.68	27987
10/11/2016	1:18 PM	16.64	16.65	16.58	16.65	20997
10/11/2016	1:19 PM	16.58	16.62	16.58	16.61	17437
10/11/2016	1:20 PM	16.58	16.59	16.565	16.57	10323
10/11/2016	1:21 PM	16.56	16.61	16.56	16.58	4943
10/11/2016	1:22 PM	16.56	16.57	16.53	16.555	22587
10/11/2016	1:23 PM	16.57	16.59	16.55	16.56	21251
10/11/2016	1:24 PM	16.53	16.58	16.52	16.57	15529
10/11/2016	1:25 PM	16.54	16.56	16.52	16.52	9464
10/11/2016	1:26 PM	16.51	16.53	16.5	16.52	8550
10/11/2016	1:27 PM	16.5	16.53	16.46	16.515	23634
10/11/2016	1:28 PM	16.505	16.515	16.49	16.515	4922
10/11/2016	1:29 PM	16.5	16.53	16.46	16.5	13307
10/11/2016	1:30 PM	16.55	16.55	16.49	16.49	27217
10/11/2016	1:31 PM	16.58	16.58	16.54	16.55	10055
10/11/2016	1:32 PM	16.6	16.6	16.56	16.57	8293
10/11/2016	1:33 PM	16.6	16.66	16.6	16.61	47282
10/11/2016	1:34 PM	16.54	16.61	16.52	16.59	7937
10/11/2016	1:35 PM	16.54	16.56	16.53	16.53	5650
10/11/2016	1:36 PM	16.61	16.62	16.55	16.55	13900
10/11/2016	1:37 PM	16.6	16.63	16.58	16.61	13450
10/11/2016	1:38 PM	16.59	16.61	16.565	16.59	10102
10/11/2016	1:39 PM	16.61	16.62	16.58	16.59	4102
10/11/2016	1:40 PM	16.62	16.64	16.6	16.6	2596
10/11/2016	1:41 PM	16.62	16.62	16.6	16.62	6400
10/11/2016	1:42 PM	16.61	16.64	16.61	16.62	11700
10/11/2016	1:43 PM	16.59	16.62	16.59	16.6	10625
10/11/2016	1:44 PM	16.59	16.59	16.55	16.58	12226
10/11/2016	1:45 PM	16.63	16.64	16.58	16.58	7838
10/11/2016	1:46 PM	16.72	16.73	16.59	16.64	47694
10/11/2016	1:47 PM	16.67	16.72	16.65	16.71	15386
10/11/2016	1:48 PM	16.65	16.66	16.64	16.66	9300
10/11/2016	1:49 PM	16.65	16.68	16.65	16.66	8500
10/11/2016	1:50 PM	16.74	16.769	16.665	16.665	43121
10/11/2016	1:51 PM	16.73	16.74	16.72	16.74	24581
10/11/2016	1:52 PM	16.76	16.76	16.72	16.72	10486
10/11/2016	1:53 PM	16.765	16.765	16.74	16.76	7100
10/11/2016	1:54 PM	16.79	16.83	16.77	16.77	31299
10/11/2016	1:55 PM	16.82	16.83	16.76	16.77	19175
10/11/2016	1:56 PM	16.83	16.87	16.82	16.82	69280
10/11/2016	1:57 PM	16.86	16.9	16.82	16.83	53550
10/11/2016	1:58 PM	16.88	16.88	16.82	16.86	46111
10/11/2016	1:59 PM	16.93	16.95	16.87	16.87	36023
10/11/2016	2:00 PM	16.96	16.96	16.92	16.92	39023
10/11/2016	2:01 PM	16.935	16.96	16.91	16.96	25687
10/11/2016	2:02 PM	16.915	16.95	16.915	16.93	12900
10/11/2016	2:03 PM	16.94	16.96	16.915	16.915	26257
10/11/2016	2:04 PM	16.93	16.95	16.93	16.94	5488
10/11/2016	2:05 PM	16.94	16.94	16.92	16.92	29359
10/11/2016	2:06 PM	17.05	17.05	16.945	16.945	100396
10/11/2016	2:07 PM	17.03	17.1	17.02	17.06	31795
10/11/2016	2:08 PM	17	17.03	17	17.03	11774
10/11/2016	2:09 PM	16.895	16.99	16.875	16.99	32252
10/11/2016	2:10 PM	16.85	16.9	16.84	16.87	27847
10/11/2016	2:11 PM	16.87	16.87	16.8	16.845	33206
10/11/2016	2:12 PM	16.89	16.91	16.87	16.88	20924
10/11/2016	2:13 PM	16.9	16.925	16.9	16.9	8300
10/11/2016	2:14 PM	16.87	16.9	16.87	16.89	5785
10/11/2016	2:15 PM	16.9	16.91	16.86	16.86	9708
10/11/2016	2:16 PM	16.96	16.98	16.89	16.91	14420
10/11/2016	2:17 PM	17.1	17.1	16.96	16.96	66041
10/11/2016	2:18 PM	17.1	17.11	17.08	17.1	56247
10/11/2016	2:19 PM	17.19	17.19	17.09	17.1	57481
10/11/2016	2:20 PM	17.25	17.29	17.18	17.19	97605
10/11/2016	2:21 PM	17.26	17.31	17.23	17.26	60451
10/11/2016	2:22 PM	17.23	17.27	17.23	17.25	22297
10/11/2016	2:23 PM	17.19	17.24	17.19	17.24	22587
10/11/2016	2:24 PM	17.15	17.19	17.13	17.19	53378
10/11/2016	2:25 PM	17.12	17.14	17.1	17.14	13025
10/11/2016	2:26 PM	17.15	17.15	17.115	17.125	20904
10/11/2016	2:27 PM	17.18	17.18	17.15	17.15	5082
10/11/2016	2:28 PM	17.17	17.22	17.16	17.18	6650
10/11/2016	2:29 PM	17.18	17.195	17.16	17.18	15700
10/11/2016	2:30 PM	17.15	17.17	17.12	17.17	22805
10/11/2016	2:31 PM	17.17	17.2	17.14	17.15	20934
10/11/2016	2:32 PM	17.24	17.24	17.18	17.18	11584
10/11/2016	2:33 PM	17.18	17.285	17.175	17.25	25362
10/11/2016	2:34 PM	17.22	17.22	17.19	17.2	6444
10/11/2016	2:35 PM	17.26	17.26	17.21	17.24	18800
10/11/2016	2:36 PM	17.18	17.25	17.17	17.25	9875
10/11/2016	2:37 PM	17.18	17.21	17.18	17.19	12908
10/11/2016	2:38 PM	17.245	17.25	17.18	17.19	32860
10/11/2016	2:39 PM	17.23	17.25	17.2	17.24	17250
10/11/2016	2:40 PM	17.22	17.26	17.21	17.23	18577
10/11/2016	2:41 PM	17.24	17.24	17.21	17.21	7744
10/11/2016	2:42 PM	17.25	17.29	17.235	17.25	19204
10/11/2016	2:43 PM	17.23	17.24	17.19	17.24	27566
10/11/2016	2:44 PM	17.21	17.24	17.21	17.23	5773
10/11/2016	2:45 PM	17.125	17.2	17.12	17.2	46319
10/11/2016	2:46 PM	17.07	17.15	17.07	17.125	82222
10/11/2016	2:47 PM	16.97	17.07	16.97	17.07	89848
10/11/2016	2:48 PM	16.99	17	16.975	16.98	28087
10/11/2016	2:49 PM	16.91	16.99	16.885	16.99	40748
10/11/2016	2:50 PM	16.9	16.92	16.895	16.91	30721
10/11/2016	2:51 PM	16.94	16.94	16.905	16.915	16700
10/11/2016	2:52 PM	16.99	16.995	16.94	16.94	23540
10/11/2016	2:53 PM	17	17.06	16.98	16.98	38450
10/11/2016	2:54 PM	16.95	17.02	16.95	17	16250
10/11/2016	2:55 PM	16.97	16.97	16.95	16.955	15800
10/11/2016	2:56 PM	16.98	16.98	16.96	16.97	9050
10/11/2016	2:57 PM	16.94	16.99	16.94	16.96	17355
10/11/2016	2:58 PM	17.02	17.02	16.95	16.95	16914
10/11/2016	2:59 PM	17.04	17.05	16.99	17.02	34100
10/11/2016	3:00 PM	17.03	17.05	17.03	17.05	12950
10/11/2016	3:01 PM	17.07	17.07	17.02	17.03	24334
10/11/2016	3:02 PM	17.06	17.09	17.05	17.07	49055
10/11/2016	3:03 PM	17	17.07	17	17.051	20413
10/11/2016	3:04 PM	17.01	17.03	16.99	17	17770
10/11/2016	3:05 PM	17.04	17.04	17	17.01	9500
10/11/2016	3:06 PM	17.05	17.06	17.02	17.05	17059
10/11/2016	3:07 PM	17.08	17.11	17.07	17.07	46753
10/11/2016	3:08 PM	17.1	17.12	17.097	17.11	12300
10/11/2016	3:09 PM	17.09	17.11	17.09	17.11	8982
10/11/2016	3:10 PM	17.06	17.08	17.035	17.08	16593
10/11/2016	3:11 PM	17.07	17.08	17.02	17.06	48636
10/11/2016	3:12 PM	17.11	17.12	17.07	17.08	30797
10/11/2016	3:13 PM	17.09	17.11	17.09	17.11	14307
10/11/2016	3:14 PM	17.02	17.08	17.01	17.08	21756
10/11/2016	3:15 PM	17.05	17.07	17.02	17.025	10579
10/11/2016	3:16 PM	17.07	17.08	17.045	17.05	21005
10/11/2016	3:17 PM	17.03	17.08	17.03	17.06	6862
10/11/2016	3:18 PM	17	17.04	16.99	17.04	10100
10/11/2016	3:19 PM	16.9	17.01	16.89	17	32319
10/11/2016	3:20 PM	16.83	16.94	16.83	16.91	62628
10/11/2016	3:21 PM	16.78	16.84	16.76	16.83	35320
10/11/2016	3:22 PM	16.76	16.82	16.74	16.76	44766
10/11/2016	3:23 PM	16.72	16.76	16.72	16.75	15347
10/11/2016	3:24 PM	16.71	16.76	16.71	16.75	28899
10/11/2016	3:25 PM	16.74	16.745	16.67	16.72	68341
10/11/2016	3:26 PM	16.73	16.74	16.72	16.74	15577
10/11/2016	3:27 PM	16.77	16.77	16.72	16.72	14600
10/11/2016	3:28 PM	16.81	16.84	16.77	16.77	54117
10/11/2016	3:29 PM	16.875	16.89	16.815	16.82	33070
10/11/2016	3:30 PM	16.83	16.87	16.83	16.87	20744
10/11/2016	3:31 PM	16.86	16.86	16.81	16.82	28745
10/11/2016	3:32 PM	16.82	16.86	16.81	16.86	22125
10/11/2016	3:33 PM	16.71	16.82	16.71	16.82	68185
10/11/2016	3:34 PM	16.7	16.73	16.685	16.73	18132
10/11/2016	3:35 PM	16.73	16.74	16.71	16.71	19969
10/11/2016	3:36 PM	16.77	16.78	16.71	16.71	27500
10/11/2016	3:37 PM	16.8	16.84	16.75	16.76	27430
10/11/2016	3:38 PM	16.68	16.79	16.67	16.79	24684
10/11/2016	3:39 PM	16.73	16.74	16.67	16.68	29061
10/11/2016	3:40 PM	16.7	16.74	16.7	16.71	16612
10/11/2016	3:41 PM	16.62	16.69	16.545	16.69	66946
10/11/2016	3:42 PM	16.7	16.72	16.62	16.62	45000
10/11/2016	3:43 PM	16.71	16.73	16.66	16.69	25293
10/11/2016	3:44 PM	16.68	16.74	16.68	16.72	25019
10/11/2016	3:45 PM	16.73	16.73	16.68	16.71	18800
10/11/2016	3:46 PM	16.7	16.73	16.7	16.73	25161
10/11/2016	3:47 PM	16.65	16.69	16.64	16.69	14200
10/11/2016	3:48 PM	16.65	16.65	16.63	16.65	7745
10/11/2016	3:49 PM	16.64	16.65	16.63	16.65	12843
10/11/2016	3:50 PM	16.58	16.63	16.54	16.63	52745
10/11/2016	3:51 PM	16.67	16.67	16.58	16.59	45574
10/11/2016	3:52 PM	16.715	16.72	16.635	16.67	35727
10/11/2016	3:53 PM	16.74	16.76	16.72	16.72	46109
10/11/2016	3:54 PM	16.8	16.8	16.73	16.73	28324
10/11/2016	3:55 PM	16.84	16.85	16.8	16.8	18198
10/11/2016	3:56 PM	16.87	16.88	16.83	16.84	35274
10/11/2016	3:57 PM	16.88	16.91	16.855	16.88	22500
10/11/2016	3:58 PM	16.94	16.97	16.87	16.89	47093
10/11/2016	3:59 PM	16.87	16.95	16.87	16.95	27183
10/11/2016	4:00 PM	16.82	16.87	16.82	16.86	99224
10/12/2016	9:31 AM	16.74	16.85	16.7	16.73	50683
10/12/2016	9:32 AM	16.68	16.75	16.67	16.75	72010
10/12/2016	9:33 AM	16.83	16.88	16.69	16.69	30943
10/12/2016	9:34 AM	16.98	17	16.84	16.85	46862
10/12/2016	9:35 AM	17	17.04	16.93	17	41190
10/12/2016	9:36 AM	17.06	17.1	16.99	17.01	76698
10/12/2016	9:37 AM	17.04	17.09	17.01	17.04	28633
10/12/2016	9:38 AM	17.1	17.15	17.03	17.03	44403
10/12/2016	9:39 AM	17.08	17.1	17.03	17.085	58630
10/12/2016	9:40 AM	17.13	17.16	17.05	17.07	34775
10/12/2016	9:41 AM	17.15	17.23	17.14	17.14	40341
10/12/2016	9:42 AM	17.22	17.24	17.16	17.16	48419
10/12/2016	9:43 AM	17.16	17.27	17.14	17.24	80047
10/12/2016	9:44 AM	17.25	17.29	17.15	17.165	36153
10/12/2016	9:45 AM	17.22	17.27	17.19	17.25	72889
10/12/2016	9:46 AM	17.21	17.25	17.16	17.22	60672
10/12/2016	9:47 AM	17.14	17.21	17.11	17.21	52393
10/12/2016	9:48 AM	17.13	17.15	17.11	17.12	20609
10/12/2016	9:49 AM	17.18	17.19	17.13	17.14	16864
10/12/2016	9:50 AM	17.17	17.2	17.12	17.18	39265
10/12/2016	9:51 AM	17.16	17.17	17.1	17.17	35548
10/12/2016	9:52 AM	17.09	17.15	17.07	17.15	25902
10/12/2016	9:53 AM	17.06	17.1	17.04	17.08	30192
10/12/2016	9:54 AM	16.92	17.05	16.9	17.05	100657
10/12/2016	9:55 AM	16.88	16.94	16.86	16.91	42195
10/12/2016	9:56 AM	16.79	16.88	16.77	16.88	63486
10/12/2016	9:57 AM	16.82	16.83	16.78	16.79	16765
10/12/2016	9:58 AM	16.85	16.86	16.79	16.81	21889
10/12/2016	9:59 AM	16.82	16.87	16.82	16.84	13124
10/12/2016	10:00 AM	16.77	16.85	16.77	16.82	21884
10/12/2016	10:01 AM	16.7	16.77	16.7	16.76	35643
10/12/2016	10:02 AM	16.7	16.71	16.65	16.69	40793
10/12/2016	10:03 AM	16.71	16.74	16.68	16.72	25391
10/12/2016	10:04 AM	16.58	16.72	16.57	16.71	35765
10/12/2016	10:05 AM	16.61	16.63	16.57	16.58	18415
10/12/2016	10:06 AM	16.6	16.6	16.53	16.59	44675
10/12/2016	10:07 AM	16.68	16.69	16.61	16.61	24693
10/12/2016	10:08 AM	16.7	16.71	16.64	16.68	42566
10/12/2016	10:09 AM	16.73	16.81	16.71	16.71	43760
10/12/2016	10:10 AM	16.78	16.8	16.75	16.75	18399
10/12/2016	10:11 AM	16.75	16.81	16.72	16.79	46192
10/12/2016	10:12 AM	16.8	16.83	16.75	16.75	14400
10/12/2016	10:13 AM	16.8	16.83	16.78	16.81	10550
10/12/2016	10:14 AM	16.8	16.82	16.8	16.81	6500
10/12/2016	10:15 AM	16.77	16.8	16.77	16.8	12200
10/12/2016	10:16 AM	16.74	16.79	16.73	16.77	28785
10/12/2016	10:17 AM	16.68	16.715	16.67	16.715	18250
10/12/2016	10:18 AM	16.7	16.73	16.67	16.68	31100
10/12/2016	10:19 AM	16.73	16.79	16.69	16.69	41443
10/12/2016	10:20 AM	16.77	16.77	16.7	16.71	9667
10/12/2016	10:21 AM	16.75	16.78	16.72	16.78	19700
10/12/2016	10:22 AM	16.72	16.76	16.7	16.76	14500
10/12/2016	10:23 AM	16.7	16.73	16.69	16.71	4000
10/12/2016	10:24 AM	16.74	16.74	16.69	16.7	23569
10/12/2016	10:25 AM	16.72	16.73	16.72	16.73	6300
10/12/2016	10:26 AM	16.69	16.71	16.68	16.71	13822
10/12/2016	10:27 AM	16.59	16.68	16.58	16.68	32139
10/12/2016	10:28 AM	16.59	16.63	16.57	16.59	21395
10/12/2016	10:29 AM	16.59	16.61	16.54	16.61	19680
10/12/2016	10:30 AM	16.59	16.62	16.57	16.59	23566
10/12/2016	10:31 AM	16.58	16.6	16.56	16.59	55531
10/12/2016	10:32 AM	16.57	16.58	16.56	16.57	9710
10/12/2016	10:33 AM	16.6	16.6	16.56	16.56	6971
10/12/2016	10:34 AM	16.64	16.64	16.58	16.59	9500
10/12/2016	10:35 AM	16.62	16.63	16.6	16.63	10900
10/12/2016	10:36 AM	16.679	16.68	16.63	16.63	13385
10/12/2016	10:37 AM	16.72	16.75	16.67	16.67	42951
10/12/2016	10:38 AM	16.71	16.77	16.71	16.71	20540
10/12/2016	10:39 AM	16.72	16.73	16.7	16.7	6842
10/12/2016	10:40 AM	16.7	16.73	16.68	16.72	8805
10/12/2016	10:41 AM	16.74	16.78	16.705	16.705	19386
10/12/2016	10:42 AM	16.74	16.78	16.73	16.73	11300
10/12/2016	10:43 AM	16.72	16.73	16.68	16.73	55300
10/12/2016	10:44 AM	16.74	16.74	16.69	16.71	2979
10/12/2016	10:45 AM	16.7	16.78	16.7	16.73	9404
10/12/2016	10:46 AM	16.68	16.71	16.67	16.7	8356
10/12/2016	10:47 AM	16.71	16.71	16.68	16.68	4740
10/12/2016	10:48 AM	16.74	16.74	16.69	16.7	11304
10/12/2016	10:49 AM	16.76	16.77	16.71	16.74	4002
10/12/2016	10:50 AM	16.785	16.815	16.77	16.77	43196
10/12/2016	10:51 AM	16.87	16.89	16.77	16.78	31533
10/12/2016	10:52 AM	16.89	16.91	16.86	16.89	16575
10/12/2016	10:53 AM	16.9	16.94	16.89	16.89	71699
10/12/2016	10:54 AM	16.96	16.98	16.9	16.91	38025
10/12/2016	10:55 AM	16.96	16.97	16.92	16.97	27740
10/12/2016	10:56 AM	16.94	16.97	16.91	16.96	9660
10/12/2016	10:57 AM	16.91	16.92	16.9	16.92	12080
10/12/2016	10:58 AM	16.91	16.92	16.895	16.91	16435
10/12/2016	10:59 AM	16.9	16.9	16.85	16.9	25478
10/12/2016	11:00 AM	16.93	16.97	16.91	16.91	27300
10/12/2016	11:01 AM	16.98	16.98	16.93	16.93	14938
10/12/2016	11:02 AM	16.96	16.98	16.95	16.97	2880
10/12/2016	11:03 AM	16.93	16.95	16.92	16.94	9419
10/12/2016	11:04 AM	16.94	16.95	16.93	16.93	5600
10/12/2016	11:05 AM	16.91	16.94	16.91	16.94	8590
10/12/2016	11:06 AM	16.93	16.93	16.89	16.92	17223
10/12/2016	11:07 AM	16.91	16.92	16.88	16.92	13200
10/12/2016	11:08 AM	16.87	16.91	16.85	16.91	22839
10/12/2016	11:09 AM	16.88	16.94	16.88	16.88	8400
10/12/2016	11:10 AM	16.91	16.93	16.86	16.86	9400
10/12/2016	11:11 AM	16.93	16.93	16.91	16.91	4600
10/12/2016	11:12 AM	16.84	16.93	16.83	16.93	11639
10/12/2016	11:13 AM	16.85	16.88	16.82	16.85	9400
10/12/2016	11:14 AM	16.86	16.88	16.83	16.84	9938
10/12/2016	11:15 AM	16.89	16.92	16.85	16.87	21400
10/12/2016	11:16 AM	16.96	16.96	16.9	16.9	12455
10/12/2016	11:17 AM	16.97	16.98	16.94	16.95	12100
10/12/2016	11:18 AM	17.01	17.02	16.97	16.97	24777
10/12/2016	11:19 AM	16.98	17.01	16.97	17	11667
10/12/2016	11:20 AM	17.04	17.04	16.97	16.98	19880
10/12/2016	11:21 AM	17.05	17.07	17.04	17.05	24650
10/12/2016	11:22 AM	17.03	17.05	17	17.05	11100
10/12/2016	11:23 AM	17.02	17.05	17	17.04	13400
10/12/2016	11:24 AM	17	17.02	16.99	17.02	23673
10/12/2016	11:25 AM	16.99	17.02	16.98	17.02	7300
10/12/2016	11:26 AM	16.94	17.02	16.93	17	25851
10/12/2016	11:27 AM	16.97	16.99	16.94	16.96	19700
10/12/2016	11:28 AM	16.98	17	16.93	16.98	16620
10/12/2016	11:29 AM	16.97	17.01	16.96	16.99	11102
10/12/2016	11:30 AM	16.95	16.97	16.94	16.96	8420
10/12/2016	11:31 AM	16.93	17	16.93	16.96	19590
10/12/2016	11:32 AM	16.89	16.93	16.87	16.93	11349
10/12/2016	11:33 AM	16.87	16.87	16.82	16.87	15900
10/12/2016	11:34 AM	16.81	16.89	16.81	16.87	17575
10/12/2016	11:35 AM	16.85	16.89	16.83	16.83	11291
10/12/2016	11:36 AM	16.89	16.89	16.84	16.84	10787
10/12/2016	11:37 AM	16.86	16.89	16.84	16.89	9154
10/12/2016	11:38 AM	16.84	16.85	16.82	16.85	4000
10/12/2016	11:39 AM	16.85	16.85	16.82	16.84	4200
10/12/2016	11:40 AM	16.86	16.88	16.84	16.84	20148
10/12/2016	11:41 AM	16.94	16.94	16.85	16.85	4969
10/12/2016	11:42 AM	16.92	16.94	16.91	16.93	9500
10/12/2016	11:43 AM	16.92	16.92	16.9	16.91	5400
10/12/2016	11:44 AM	16.92	16.93	16.91	16.92	3000
10/12/2016	11:45 AM	16.95	16.95	16.94	16.94	8173
10/12/2016	11:46 AM	16.95	16.95	16.94	16.94	3373
10/12/2016	11:47 AM	16.925	16.94	16.9	16.94	12800
10/12/2016	11:48 AM	16.93	16.93	16.91	16.92	600
10/12/2016	11:49 AM	16.93	16.95	16.92	16.94	6500
10/12/2016	11:50 AM	16.93	16.93	16.91	16.93	4100
10/12/2016	11:51 AM	16.92	16.94	16.92	16.92	4700
10/12/2016	11:52 AM	16.92	16.95	16.92	16.93	2800
10/12/2016	11:53 AM	16.94	16.94	16.92	16.92	3500
10/12/2016	11:54 AM	16.95	16.96	16.95	16.96	2500
10/12/2016	11:55 AM	16.96	16.96	16.94	16.94	4200
10/12/2016	11:56 AM	16.93	16.95	16.91	16.95	4700
10/12/2016	11:57 AM	16.92	16.92	16.89	16.92	9402
10/12/2016	11:58 AM	16.94	16.94	16.91	16.91	1350
10/12/2016	11:59 AM	16.94	16.96	16.93	16.93	2700
10/12/2016	12:00 PM	16.97	16.995	16.95	16.95	9248
10/12/2016	12:01 PM	16.94	16.95	16.94	16.95	4126
10/12/2016	12:02 PM	16.95	16.95	16.94	16.94	5712
10/12/2016	12:03 PM	16.95	16.96	16.93	16.95	5888
10/12/2016	12:04 PM	16.95	16.95	16.94	16.95	1200
10/12/2016	12:05 PM	16.9	16.95	16.88	16.95	11772
10/12/2016	12:06 PM	16.88	16.92	16.855	16.91	7600
10/12/2016	12:07 PM	16.93	16.93	16.88	16.88	4250
10/12/2016	12:08 PM	16.95	16.97	16.93	16.93	4207
10/12/2016	12:09 PM	16.93	16.94	16.9	16.94	8334
10/12/2016	12:10 PM	16.89	16.94	16.89	16.93	4175
10/12/2016	12:11 PM	16.89	16.91	16.87	16.89	9300
10/12/2016	12:12 PM	16.85	16.88	16.83	16.88	2700
10/12/2016	12:13 PM	16.88	16.88	16.85	16.85	6350
10/12/2016	12:14 PM	16.82	16.85	16.79	16.85	10338
10/12/2016	12:15 PM	16.81	16.82	16.8	16.81	2000
10/12/2016	12:16 PM	16.82	16.84	16.82	16.82	3668
10/12/2016	12:17 PM	16.83	16.83	16.79	16.81	3209
10/12/2016	12:18 PM	16.79	16.82	16.78	16.82	4800
10/12/2016	12:19 PM	16.78	16.79	16.77	16.79	7926
10/12/2016	12:20 PM	16.8	16.81	16.78	16.78	4100
10/12/2016	12:21 PM	16.81	16.81	16.77	16.79	14627
10/12/2016	12:22 PM	16.73	16.82	16.72	16.82	20100
10/12/2016	12:23 PM	16.71	16.73	16.71	16.73	7700
10/12/2016	12:24 PM	16.68	16.71	16.64	16.71	37400
10/12/2016	12:25 PM	16.65	16.68	16.65	16.68	7906
10/12/2016	12:26 PM	16.68	16.68	16.63	16.64	9850
10/12/2016	12:27 PM	16.65	16.71	16.64	16.69	15400
10/12/2016	12:28 PM	16.57	16.67	16.57	16.66	43736
10/12/2016	12:29 PM	16.55	16.57	16.55	16.57	8604
10/12/2016	12:30 PM	16.59	16.62	16.55	16.55	10175
10/12/2016	12:31 PM	16.49	16.58	16.48	16.58	55933
10/12/2016	12:32 PM	16.52	16.52	16.45	16.48	28252
10/12/2016	12:33 PM	16.57	16.58	16.53	16.53	12465
10/12/2016	12:34 PM	16.55	16.565	16.53	16.54	14047
10/12/2016	12:35 PM	16.49	16.56	16.48	16.55	19379
10/12/2016	12:36 PM	16.44	16.49	16.4	16.49	16007
10/12/2016	12:37 PM	16.45	16.47	16.43	16.43	12781
10/12/2016	12:38 PM	16.43	16.46	16.43	16.45	12800
10/12/2016	12:39 PM	16.42	16.43	16.41	16.43	7200
10/12/2016	12:40 PM	16.43	16.44	16.42	16.42	7835
10/12/2016	12:41 PM	16.46	16.46	16.42	16.42	45843
10/12/2016	12:42 PM	16.46	16.46	16.43	16.45	8400
10/12/2016	12:43 PM	16.49	16.49	16.44	16.45	5000
10/12/2016	12:44 PM	16.51	16.51	16.45	16.48	9014
10/12/2016	12:45 PM	16.53	16.53	16.49	16.52	10117
10/12/2016	12:46 PM	16.52	16.53	16.51	16.53	17252
10/12/2016	12:47 PM	16.53	16.53	16.48	16.51	7100
10/12/2016	12:48 PM	16.535	16.54	16.52	16.54	3300
10/12/2016	12:49 PM	16.53	16.53	16.52	16.53	4700
10/12/2016	12:50 PM	16.55	16.56	16.53	16.53	15744
10/12/2016	12:51 PM	16.55	16.58	16.54	16.54	4000
10/12/2016	12:52 PM	16.53	16.55	16.53	16.545	3500
10/12/2016	12:53 PM	16.52	16.52	16.52	16.52	1800
10/12/2016	12:54 PM	16.45	16.5	16.45	16.5	10000
10/12/2016	12:55 PM	16.46	16.47	16.44	16.44	4500
10/12/2016	12:56 PM	16.46	16.47	16.46	16.46	4586
10/12/2016	12:57 PM	16.47	16.47	16.44	16.45	6900
10/12/2016	12:58 PM	16.46	16.47	16.45	16.47	2600
10/12/2016	12:59 PM	16.47	16.47	16.45	16.45	1700
10/12/2016	1:00 PM	16.47	16.49	16.47	16.47	10200
10/12/2016	1:01 PM	16.48	16.48	16.46	16.47	9740
10/12/2016	1:02 PM	16.48	16.48	16.47	16.47	3608
10/12/2016	1:03 PM	16.53	16.54	16.5	16.5	13616
10/12/2016	1:04 PM	16.56	16.56	16.53	16.53	34753
10/12/2016	1:05 PM	16.57	16.57	16.54	16.56	10235
10/12/2016	1:06 PM	16.54	16.58	16.53	16.58	17281
10/12/2016	1:07 PM	16.54	16.54	16.53	16.54	4501
10/12/2016	1:08 PM	16.49	16.54	16.49	16.54	9805
10/12/2016	1:09 PM	16.49	16.49	16.48	16.49	5700
10/12/2016	1:10 PM	16.47	16.48	16.46	16.47	5487
10/12/2016	1:11 PM	16.46	16.46	16.44	16.46	3219
10/12/2016	1:12 PM	16.54	16.57	16.46	16.46	24399
10/12/2016	1:13 PM	16.56	16.56	16.52	16.53	3659
10/12/2016	1:14 PM	16.52	16.56	16.49	16.56	13352
10/12/2016	1:15 PM	16.49	16.52	16.47	16.52	3291
10/12/2016	1:16 PM	16.46	16.49	16.45	16.49	14725
10/12/2016	1:17 PM	16.45	16.46	16.44	16.46	11699
10/12/2016	1:18 PM	16.45	16.46	16.44	16.44	8664
10/12/2016	1:19 PM	16.49	16.51	16.45	16.45	9350
10/12/2016	1:20 PM	16.46	16.48	16.455	16.48	3900
10/12/2016	1:21 PM	16.48	16.48	16.48	16.48	300
10/12/2016	1:22 PM	16.47	16.47	16.46	16.46	5200
10/12/2016	1:23 PM	16.5	16.51	16.48	16.48	3357
10/12/2016	1:24 PM	16.46	16.49	16.46	16.49	1600
10/12/2016	1:25 PM	16.48	16.49	16.47	16.48	2405
10/12/2016	1:26 PM	16.43	16.49	16.38	16.49	54734
10/12/2016	1:27 PM	16.35	16.43	16.345	16.43	12596
10/12/2016	1:28 PM	16.35	16.35	16.34	16.35	10044
10/12/2016	1:29 PM	16.34	16.36	16.34	16.35	5400
10/12/2016	1:30 PM	16.31	16.34	16.3	16.34	15304
10/12/2016	1:31 PM	16.31	16.32	16.29	16.29	4092
10/12/2016	1:32 PM	16.32	16.33	16.31	16.31	4400
10/12/2016	1:33 PM	16.35	16.36	16.32	16.32	13407
10/12/2016	1:34 PM	16.35	16.36	16.33	16.34	5894
10/12/2016	1:35 PM	16.36	16.37	16.36	16.37	7500
10/12/2016	1:36 PM	16.42	16.43	16.35	16.36	24449
10/12/2016	1:37 PM	16.44	16.44	16.42	16.42	8100
10/12/2016	1:38 PM	16.4	16.45	16.4	16.45	21432
10/12/2016	1:39 PM	16.4	16.42	16.4	16.41	13318
10/12/2016	1:40 PM	16.4	16.405	16.36	16.4	13449
10/12/2016	1:41 PM	16.39	16.42	16.39	16.4	4615
10/12/2016	1:42 PM	16.37	16.39	16.34	16.39	6306
10/12/2016	1:43 PM	16.41	16.41	16.36	16.37	4300
10/12/2016	1:44 PM	16.43	16.43	16.37	16.4	4887
10/12/2016	1:45 PM	16.38	16.43	16.38	16.43	19170
10/12/2016	1:46 PM	16.38	16.38	16.36	16.375	3205
10/12/2016	1:47 PM	16.37	16.39	16.36	16.39	7807
10/12/2016	1:48 PM	16.39	16.405	16.38	16.38	3598
10/12/2016	1:49 PM	16.43	16.44	16.38	16.39	19005
10/12/2016	1:50 PM	16.44	16.44	16.43	16.43	2648
10/12/2016	1:51 PM	16.42	16.45	16.42	16.44	4497
10/12/2016	1:52 PM	16.43	16.43	16.39	16.41	8600
10/12/2016	1:53 PM	16.43	16.43	16.41	16.42	6589
10/12/2016	1:54 PM	16.42	16.43	16.42	16.43	3611
10/12/2016	1:55 PM	16.4	16.43	16.4	16.42	5003
10/12/2016	1:56 PM	16.405	16.41	16.4	16.41	1700
10/12/2016	1:57 PM	16.41	16.41	16.4	16.4	900
10/12/2016	1:58 PM	16.4	16.4	16.39	16.39	710
10/12/2016	1:59 PM	16.38	16.4	16.38	16.4	2900
10/12/2016	2:00 PM	16.31	16.39	16.31	16.38	34108
10/12/2016	2:01 PM	16.33	16.38	16.31	16.36	11250
10/12/2016	2:02 PM	16.33	16.34	16.14	16.34	93921
10/12/2016	2:03 PM	16.4	16.4	16.24	16.32	56048
10/12/2016	2:04 PM	16.59	16.67	16.39	16.4	54499
10/12/2016	2:05 PM	16.52	16.6	16.41	16.59	47177
10/12/2016	2:06 PM	16.57	16.64	16.47	16.51	67511
10/12/2016	2:07 PM	16.6	16.61	16.54	16.57	21370
10/12/2016	2:08 PM	16.55	16.62	16.53	16.62	17604
10/12/2016	2:09 PM	16.47	16.55	16.45	16.55	43698
10/12/2016	2:10 PM	16.36	16.5	16.36	16.46	34635
10/12/2016	2:11 PM	16.22	16.35	16.21	16.35	34388
10/12/2016	2:12 PM	16.32	16.32	16.22	16.22	24734
10/12/2016	2:13 PM	16.23	16.29	16.22	16.29	19784
10/12/2016	2:14 PM	16.21	16.24	16.17	16.23	20740
10/12/2016	2:15 PM	16.2	16.23	16.16	16.2	9329
10/12/2016	2:16 PM	16.23	16.23	16.15	16.2	18789
10/12/2016	2:17 PM	16.15	16.23	16.14	16.23	15332
10/12/2016	2:18 PM	16.11	16.17	16.1	16.14	37328
10/12/2016	2:19 PM	16.18	16.2	16.11	16.11	9010
10/12/2016	2:20 PM	16.2	16.23	16.16	16.19	19306
10/12/2016	2:21 PM	16.2	16.21	16.18	16.2	5117
10/12/2016	2:22 PM	16.21	16.24	16.2	16.22	11103
10/12/2016	2:23 PM	16.19	16.22	16.19	16.21	7096
10/12/2016	2:24 PM	16.17	16.19	16.16	16.19	11109
10/12/2016	2:25 PM	16.17	16.19	16.12	16.17	18881
10/12/2016	2:26 PM	16.21	16.21	16.16	16.17	7147
10/12/2016	2:27 PM	16.21	16.21	16.19	16.21	5200
10/12/2016	2:28 PM	16.28	16.29	16.19	16.2	68354
10/12/2016	2:29 PM	16.36	16.38	16.26	16.26	33450
10/12/2016	2:30 PM	16.36	16.41	16.33	16.347	24504
10/12/2016	2:31 PM	16.33	16.39	16.32	16.39	12552
10/12/2016	2:32 PM	16.29	16.33	16.29	16.32	38050
10/12/2016	2:33 PM	16.32	16.32	16.3	16.31	7100
10/12/2016	2:34 PM	16.3	16.32	16.28	16.31	13265
10/12/2016	2:35 PM	16.24	16.3	16.22	16.3	18121
10/12/2016	2:36 PM	16.22	16.29	16.22	16.23	8958
10/12/2016	2:37 PM	16.25	16.27	16.22	16.23	10968
10/12/2016	2:38 PM	16.23	16.26	16.23	16.25	5050
10/12/2016	2:39 PM	16.22	16.25	16.21	16.23	5473
10/12/2016	2:40 PM	16.23	16.26	16.22	16.22	4600
10/12/2016	2:41 PM	16.28	16.28	16.22	16.24	14300
10/12/2016	2:42 PM	16.32	16.34	16.28	16.28	10421
10/12/2016	2:43 PM	16.27	16.33	16.27	16.32	6601
10/12/2016	2:44 PM	16.33	16.33	16.28	16.28	8300
10/12/2016	2:45 PM	16.32	16.34	16.31	16.32	7300
10/12/2016	2:46 PM	16.42	16.42	16.32	16.32	33000
10/12/2016	2:47 PM	16.4	16.42	16.36	16.42	12158
10/12/2016	2:48 PM	16.41	16.41	16.39	16.41	3000
10/12/2016	2:49 PM	16.37	16.4	16.34	16.4	7200
10/12/2016	2:50 PM	16.33	16.37	16.31	16.37	9736
10/12/2016	2:51 PM	16.31	16.33	16.31	16.32	4600
10/12/2016	2:52 PM	16.26	16.31	16.25	16.3	11102
10/12/2016	2:53 PM	16.3	16.33	16.25	16.27	20719
10/12/2016	2:54 PM	16.29	16.31	16.28	16.31	2900
10/12/2016	2:55 PM	16.34	16.35	16.29	16.3	5902
10/12/2016	2:56 PM	16.33	16.34	16.32	16.34	6700
10/12/2016	2:57 PM	16.39	16.4	16.33	16.34	9304
10/12/2016	2:58 PM	16.4	16.4	16.36	16.38	4596
10/12/2016	2:59 PM	16.44	16.44	16.39	16.39	12622
10/12/2016	3:00 PM	16.53	16.54	16.43	16.43	19380
10/12/2016	3:01 PM	16.62	16.66	16.54	16.54	55422
10/12/2016	3:02 PM	16.62	16.64	16.61	16.63	18996
10/12/2016	3:03 PM	16.57	16.62	16.57	16.62	21440
10/12/2016	3:04 PM	16.53	16.59	16.52	16.58	13007
10/12/2016	3:05 PM	16.56	16.59	16.52	16.53	12576
10/12/2016	3:06 PM	16.49	16.57	16.46	16.55	25778
10/12/2016	3:07 PM	16.49	16.51	16.48	16.49	3976
10/12/2016	3:08 PM	16.49	16.49	16.45	16.49	21600
10/12/2016	3:09 PM	16.47	16.47	16.42	16.47	19553
10/12/2016	3:10 PM	16.48	16.5	16.44	16.47	14450
10/12/2016	3:11 PM	16.46	16.46	16.44	16.46	3984
10/12/2016	3:12 PM	16.45	16.47	16.44	16.44	6325
10/12/2016	3:13 PM	16.49	16.49	16.43	16.44	9350
10/12/2016	3:14 PM	16.445	16.49	16.445	16.49	9534
10/12/2016	3:15 PM	16.43	16.45	16.4	16.43	20600
10/12/2016	3:16 PM	16.43	16.44	16.41	16.43	13410
10/12/2016	3:17 PM	16.41	16.44	16.41	16.41	7200
10/12/2016	3:18 PM	16.44	16.46	16.43	16.44	12150
10/12/2016	3:19 PM	16.47	16.48	16.44	16.46	9025
10/12/2016	3:20 PM	16.41	16.47	16.39	16.47	24400
10/12/2016	3:21 PM	16.4	16.4	16.36	16.4	41400
10/12/2016	3:22 PM	16.36	16.39	16.35	16.39	21439
10/12/2016	3:23 PM	16.37	16.39	16.37	16.37	14300
10/12/2016	3:24 PM	16.39	16.4	16.37	16.37	13300
10/12/2016	3:25 PM	16.46	16.46	16.39	16.39	28491
10/12/2016	3:26 PM	16.46	16.47	16.458	16.47	18400
10/12/2016	3:27 PM	16.53	16.53	16.46	16.46	14890
10/12/2016	3:28 PM	16.5	16.53	16.48	16.53	8100
10/12/2016	3:29 PM	16.51	16.53	16.5	16.5	14189
10/12/2016	3:30 PM	16.5	16.54	16.5	16.51	11950
10/12/2016	3:31 PM	16.59	16.59	16.52	16.52	32635
10/12/2016	3:32 PM	16.63	16.66	16.59	16.59	33493
10/12/2016	3:33 PM	16.61	16.62	16.6	16.62	11700
10/12/2016	3:34 PM	16.62	16.64	16.61	16.63	10164
10/12/2016	3:35 PM	16.75	16.77	16.63	16.63	37870
10/12/2016	3:36 PM	16.72	16.75	16.71	16.75	22440
10/12/2016	3:37 PM	16.68	16.72	16.63	16.72	25196
10/12/2016	3:38 PM	16.7	16.7	16.67	16.68	44263
10/12/2016	3:39 PM	16.68	16.71	16.68	16.7	14936
10/12/2016	3:40 PM	16.63	16.68	16.615	16.68	15750
10/12/2016	3:41 PM	16.64	16.68	16.62	16.63	14091
10/12/2016	3:42 PM	16.59	16.65	16.57	16.65	43058
10/12/2016	3:43 PM	16.575	16.61	16.57	16.59	9547
10/12/2016	3:44 PM	16.61	16.64	16.58	16.58	25076
10/12/2016	3:45 PM	16.62	16.62	16.6	16.61	15400
10/12/2016	3:46 PM	16.61	16.62	16.59	16.62	23800
10/12/2016	3:47 PM	16.63	16.64	16.58	16.61	34193
10/12/2016	3:48 PM	16.6	16.65	16.59	16.63	19222
10/12/2016	3:49 PM	16.59	16.62	16.58	16.6	10192
10/12/2016	3:50 PM	16.63	16.64	16.57	16.61	58696
10/12/2016	3:51 PM	16.64	16.64	16.62	16.64	11245
10/12/2016	3:52 PM	16.7	16.7	16.63	16.64	33543
10/12/2016	3:53 PM	16.72	16.72	16.7	16.7	8545
10/12/2016	3:54 PM	16.76	16.78	16.73	16.74	59949
10/12/2016	3:55 PM	16.76	16.77	16.75	16.76	12361
10/12/2016	3:56 PM	16.71	16.81	16.705	16.77	43108
10/12/2016	3:57 PM	16.73	16.73	16.71	16.72	20342
10/12/2016	3:58 PM	16.75	16.8	16.74	16.74	24877
10/12/2016	3:59 PM	16.8	16.82	16.75	16.76	44434
10/12/2016	4:00 PM	16.91	16.93	16.8	16.81	69934
10/13/2016	9:31 AM	18.39	18.42	18.21	18.21	120878
10/13/2016	9:32 AM	18.48	18.5	18.39	18.39	55569
10/13/2016	9:33 AM	18.35	18.59	18.34	18.5	130778
10/13/2016	9:34 AM	18.39	18.44	18.3	18.36	96847
10/13/2016	9:35 AM	18.49	18.49	18.35	18.37	68064
10/13/2016	9:36 AM	18.51	18.53	18.41	18.48	43636
10/13/2016	9:37 AM	18.61	18.62	18.51	18.515	91735
10/13/2016	9:38 AM	18.64	18.68	18.57	18.61	139459
10/13/2016	9:39 AM	18.71	18.71	18.6	18.64	63290
10/13/2016	9:40 AM	18.66	18.7	18.6	18.7	51826
10/13/2016	9:41 AM	18.73	18.85	18.68	18.68	101913
10/13/2016	9:42 AM	18.84	18.84	18.73	18.73	33373
10/13/2016	9:43 AM	18.99	19	18.8	18.83	150403
10/13/2016	9:44 AM	18.98	19	18.845	19	61751
10/13/2016	9:45 AM	18.93	18.98	18.88	18.97	69965
10/13/2016	9:46 AM	18.98	18.98	18.94	18.94	30778
10/13/2016	9:47 AM	18.97	19.06	18.96	18.98	74974
10/13/2016	9:48 AM	18.78	18.96	18.75	18.96	74311
10/13/2016	9:49 AM	18.94	18.94	18.75	18.78	54447
10/13/2016	9:50 AM	18.85	18.94	18.84	18.93	34069
10/13/2016	9:51 AM	18.88	18.88	18.84	18.86	29990
10/13/2016	9:52 AM	18.96	18.97	18.87	18.87	63506
10/13/2016	9:53 AM	18.98	19	18.94	18.97	183330
10/13/2016	9:54 AM	18.99	19	18.94	18.975	99611
10/13/2016	9:55 AM	19.02	19.04	18.99	18.99	239408
10/13/2016	9:56 AM	19.04	19.11	18.98	19.02	104091
10/13/2016	9:57 AM	19.04	19.07	19.02	19.05	41733
10/13/2016	9:58 AM	19.03	19.06	18.99	19.04	34200
10/13/2016	9:59 AM	18.93	19.01	18.91	19.01	46076
10/13/2016	10:00 AM	18.86	18.95	18.825	18.92	79919
10/13/2016	10:01 AM	18.94	18.95	18.86	18.86	52755
10/13/2016	10:02 AM	19.012	19.06	18.94	18.94	40918
10/13/2016	10:03 AM	19.16	19.16	19	19.02	45307
10/13/2016	10:04 AM	19.07	19.15	19.04	19.15	74694
10/13/2016	10:05 AM	19.03	19.07	19.02	19.07	22300
10/13/2016	10:06 AM	19.04	19.09	19.04	19.06	22114
10/13/2016	10:07 AM	18.96	19.045	18.94	19.045	35637
10/13/2016	10:08 AM	18.93	18.96	18.91	18.95	26529
10/13/2016	10:09 AM	18.87	18.93	18.86	18.93	32117
10/13/2016	10:10 AM	18.82	18.9	18.79	18.87	37098
10/13/2016	10:11 AM	18.9	18.905	18.8	18.82	31964
10/13/2016	10:12 AM	18.85	18.91	18.85	18.9	27662
10/13/2016	10:13 AM	18.83	18.89	18.8	18.84	27590
10/13/2016	10:14 AM	18.8	18.84	18.8	18.83	20914
10/13/2016	10:15 AM	18.6	18.8	18.58	18.8	142781
10/13/2016	10:16 AM	18.56	18.61	18.54	18.6	46942
10/13/2016	10:17 AM	18.57	18.61	18.54	18.56	44241
10/13/2016	10:18 AM	18.6	18.6	18.57	18.58	19944
10/13/2016	10:19 AM	18.71	18.71	18.6	18.61	40038
10/13/2016	10:20 AM	18.78	18.79	18.72	18.72	39992
10/13/2016	10:21 AM	18.74	18.8	18.72	18.78	56901
10/13/2016	10:22 AM	18.7	18.73	18.63	18.72	39827
10/13/2016	10:23 AM	18.66	18.7	18.62	18.7	22089
10/13/2016	10:24 AM	18.589	18.66	18.58	18.66	26780
10/13/2016	10:25 AM	18.59	18.63	18.57	18.58	18283
10/13/2016	10:26 AM	18.56	18.66	18.55	18.6	35530
10/13/2016	10:27 AM	18.61	18.62	18.55	18.57	29008
10/13/2016	10:28 AM	18.79	18.79	18.61	18.62	25348
10/13/2016	10:29 AM	18.79	18.8	18.77	18.79	32810
10/13/2016	10:30 AM	18.82	18.82	18.77	18.8	14314
10/13/2016	10:31 AM	19.03	19.04	18.83	18.83	100543
10/13/2016	10:32 AM	18.92	19.02	18.92	19.02	42156
10/13/2016	10:33 AM	18.95	19.01	18.92	18.92	38742
10/13/2016	10:34 AM	18.79	18.96	18.79	18.95	22834
10/13/2016	10:35 AM	18.66	18.8	18.64	18.79	48559
10/13/2016	10:36 AM	18.52	18.68	18.52	18.67	87897
10/13/2016	10:37 AM	18.52	18.57	18.4	18.52	91156
10/13/2016	10:38 AM	18.55	18.58	18.48	18.54	34848
10/13/2016	10:39 AM	18.59	18.61	18.56	18.57	27121
10/13/2016	10:40 AM	18.62	18.65	18.59	18.61	27950
10/13/2016	10:41 AM	18.52	18.62	18.52	18.62	15600
10/13/2016	10:42 AM	18.49	18.54	18.45	18.52	34827
10/13/2016	10:43 AM	18.53	18.53	18.5	18.51	19007
10/13/2016	10:44 AM	18.58	18.615	18.53	18.53	21500
10/13/2016	10:45 AM	18.58	18.61	18.52	18.59	20417
10/13/2016	10:46 AM	18.74	18.74	18.59	18.59	40399
10/13/2016	10:47 AM	18.78	18.78	18.71	18.72	21217
10/13/2016	10:48 AM	18.85	18.87	18.8	18.8	31389
10/13/2016	10:49 AM	18.9	18.93	18.81	18.85	68082
10/13/2016	10:50 AM	18.89	18.93	18.87	18.88	27108
10/13/2016	10:51 AM	18.83	18.91	18.76	18.91	34835
10/13/2016	10:52 AM	18.86	18.9	18.81	18.82	19275
10/13/2016	10:53 AM	18.82	18.86	18.81	18.85	13750
10/13/2016	10:54 AM	18.77	18.84	18.76	18.83	27361
10/13/2016	10:55 AM	18.89	18.92	18.76	18.78	42857
10/13/2016	10:56 AM	18.89	18.91	18.87	18.89	41790
10/13/2016	10:57 AM	18.98	19	18.89	18.89	93078
10/13/2016	10:58 AM	18.9	18.97	18.89	18.97	16200
10/13/2016	10:59 AM	18.9	18.92	18.89	18.89	15933
10/13/2016	11:00 AM	18.76	18.97	18.74	18.9	28390
10/13/2016	11:01 AM	18.87	18.92	18.76	18.76	16113
10/13/2016	11:02 AM	18.93	18.94	18.82	18.85	25329
10/13/2016	11:03 AM	18.94	18.96	18.87	18.92	26402
10/13/2016	11:04 AM	19.02	19.04	18.922	18.95	113325
10/13/2016	11:05 AM	19.07	19.09	18.99	19.02	78125
10/13/2016	11:06 AM	19.04	19.08	19	19.08	17244
10/13/2016	11:07 AM	18.99	19.03	18.99	19.01	16700
10/13/2016	11:08 AM	18.96	19	18.88	19	32469
10/13/2016	11:09 AM	18.93	18.95	18.91	18.95	14345
10/13/2016	11:10 AM	18.95	18.99	18.93	18.93	14884
10/13/2016	11:11 AM	18.98	19.03	18.95	18.95	36926
10/13/2016	11:12 AM	18.88	18.98	18.87	18.95	20953
10/13/2016	11:13 AM	18.83	18.88	18.77	18.87	39636
10/13/2016	11:14 AM	18.76	18.84	18.7	18.82	12600
10/13/2016	11:15 AM	18.77	18.79	18.74	18.77	27900
10/13/2016	11:16 AM	18.7	18.77	18.67	18.76	21215
10/13/2016	11:17 AM	18.61	18.715	18.61	18.7	18562
10/13/2016	11:18 AM	18.615	18.68	18.61	18.61	19176
10/13/2016	11:19 AM	18.6	18.63	18.53	18.63	34966
10/13/2016	11:20 AM	18.48	18.6	18.48	18.59	58556
10/13/2016	11:21 AM	18.53	18.56	18.46	18.47	23973
10/13/2016	11:22 AM	18.57	18.6	18.55	18.55	21328
10/13/2016	11:23 AM	18.56	18.57	18.5	18.56	17822
10/13/2016	11:24 AM	18.54	18.6	18.53	18.56	18710
10/13/2016	11:25 AM	18.52	18.55	18.5	18.54	17325
10/13/2016	11:26 AM	18.46	18.52	18.43	18.52	31776
10/13/2016	11:27 AM	18.46	18.47	18.43	18.46	9129
10/13/2016	11:28 AM	18.48	18.51	18.46	18.47	16695
10/13/2016	11:29 AM	18.47	18.5	18.45	18.48	7600
10/13/2016	11:30 AM	18.47	18.52	18.46	18.48	30780
10/13/2016	11:31 AM	18.46	18.48	18.43	18.47	17206
10/13/2016	11:32 AM	18.42	18.47	18.42	18.45	20189
10/13/2016	11:33 AM	18.33	18.44	18.31	18.44	79124
10/13/2016	11:34 AM	18.4	18.41	18.32	18.33	23691
10/13/2016	11:35 AM	18.36	18.41	18.36	18.41	35886
10/13/2016	11:36 AM	18.43	18.43	18.38	18.38	22319
10/13/2016	11:37 AM	18.48	18.48	18.42	18.42	7447
10/13/2016	11:38 AM	18.52	18.52	18.47	18.48	21145
10/13/2016	11:39 AM	18.55	18.59	18.52	18.53	18616
10/13/2016	11:40 AM	18.615	18.615	18.56	18.56	15392
10/13/2016	11:41 AM	18.52	18.61	18.52	18.61	22783
10/13/2016	11:42 AM	18.57	18.57	18.49	18.53	20690
10/13/2016	11:43 AM	18.56	18.61	18.55	18.57	15771
10/13/2016	11:44 AM	18.52	18.6	18.51	18.57	18112
10/13/2016	11:45 AM	18.49	18.52	18.45	18.52	23575
10/13/2016	11:46 AM	18.51	18.51	18.42	18.461	18100
10/13/2016	11:47 AM	18.48	18.5	18.46	18.5	16900
10/13/2016	11:48 AM	18.62	18.62	18.5	18.5	17825
10/13/2016	11:49 AM	18.57	18.66	18.55	18.63	37270
10/13/2016	11:50 AM	18.58	18.59	18.545	18.57	8938
10/13/2016	11:51 AM	18.61	18.63	18.58	18.59	13006
10/13/2016	11:52 AM	18.61	18.62	18.58	18.62	5893
10/13/2016	11:53 AM	18.58	18.6	18.55	18.6	10600
10/13/2016	11:54 AM	18.67	18.68	18.57	18.57	10586
10/13/2016	11:55 AM	18.67	18.7	18.66	18.68	15935
10/13/2016	11:56 AM	18.7	18.72	18.67	18.71	9484
10/13/2016	11:57 AM	18.65	18.71	18.64	18.71	8800
10/13/2016	11:58 AM	18.68	18.68	18.64	18.67	7900
10/13/2016	11:59 AM	18.7	18.7	18.66	18.67	3403
10/13/2016	12:00 PM	18.71	18.71	18.66	18.69	8209
10/13/2016	12:01 PM	18.72	18.74	18.71	18.71	21508
10/13/2016	12:02 PM	18.75	18.77	18.73	18.73	10900
10/13/2016	12:03 PM	18.72	18.78	18.72	18.76	14550
10/13/2016	12:04 PM	18.72	18.73	18.69	18.72	6880
10/13/2016	12:05 PM	18.66	18.72	18.65	18.72	16962
10/13/2016	12:06 PM	18.62	18.68	18.62	18.67	9200
10/13/2016	12:07 PM	18.54	18.64	18.53	18.62	21698
10/13/2016	12:08 PM	18.54	18.56	18.54	18.55	6022
10/13/2016	12:09 PM	18.59	18.59	18.54	18.54	3100
10/13/2016	12:10 PM	18.56	18.59	18.55	18.56	9427
10/13/2016	12:11 PM	18.53	18.56	18.52	18.55	12026
10/13/2016	12:12 PM	18.6	18.6	18.54	18.54	5678
10/13/2016	12:13 PM	18.6	18.62	18.56	18.615	7500
10/13/2016	12:14 PM	18.6	18.61	18.59	18.59	4700
10/13/2016	12:15 PM	18.53	18.63	18.51	18.63	10485
10/13/2016	12:16 PM	18.49	18.525	18.45	18.525	31326
10/13/2016	12:17 PM	18.5	18.52	18.5	18.51	3400
10/13/2016	12:18 PM	18.51	18.51	18.48	18.49	8600
10/13/2016	12:19 PM	18.6	18.61	18.525	18.525	16605
10/13/2016	12:20 PM	18.64	18.64	18.62	18.62	10106
10/13/2016	12:21 PM	18.66	18.7	18.63	18.63	14029
10/13/2016	12:22 PM	18.61	18.66	18.61	18.66	12134
10/13/2016	12:23 PM	18.62	18.68	18.61	18.63	7807
10/13/2016	12:24 PM	18.63	18.63	18.6	18.62	3100
10/13/2016	12:25 PM	18.6	18.66	18.58	18.66	7462
10/13/2016	12:26 PM	18.64	18.65	18.6	18.6	1845
10/13/2016	12:27 PM	18.7	18.7	18.64	18.65	12348
10/13/2016	12:28 PM	18.63	18.71	18.63	18.71	9009
10/13/2016	12:29 PM	18.59	18.63	18.58	18.62	7100
10/13/2016	12:30 PM	18.59	18.59	18.54	18.58	7609
10/13/2016	12:31 PM	18.47	18.58	18.46	18.58	17512
10/13/2016	12:32 PM	18.48	18.5	18.48	18.48	8530
10/13/2016	12:33 PM	18.4	18.52	18.39	18.49	33176
10/13/2016	12:34 PM	18.42	18.42	18.34	18.4	28702
10/13/2016	12:35 PM	18.4	18.42	18.39	18.42	7510
10/13/2016	12:36 PM	18.37	18.39	18.37	18.39	14980
10/13/2016	12:37 PM	18.21	18.35	18.2	18.35	61911
10/13/2016	12:38 PM	18.22	18.32	18.21	18.22	49788
10/13/2016	12:39 PM	18.09	18.23	18.04	18.22	84004
10/13/2016	12:40 PM	18.02	18.08	17.98	18.07	42044
10/13/2016	12:41 PM	17.96	18.02	17.88	18.02	59700
10/13/2016	12:42 PM	17.95	17.95	17.91	17.94	15808
10/13/2016	12:43 PM	18.02	18.02	17.93	17.94	18522
10/13/2016	12:44 PM	18.04	18.06	17.99	18.02	25922
10/13/2016	12:45 PM	18.03	18.05	17.99	18.02	15970
10/13/2016	12:46 PM	18.01	18.05	17.99	18.05	5212
10/13/2016	12:47 PM	18.05	18.07	18.02	18.02	13543
10/13/2016	12:48 PM	18.11	18.11	18.05	18.055	12960
10/13/2016	12:49 PM	18.1	18.15	18.09	18.12	14442
10/13/2016	12:50 PM	18.07	18.15	18.07	18.1	30950
10/13/2016	12:51 PM	18.12	18.13	18.065	18.065	12359
10/13/2016	12:52 PM	18.09	18.11	18.08	18.11	12700
10/13/2016	12:53 PM	18.11	18.11	18.09	18.09	12509
10/13/2016	12:54 PM	18.1	18.1	18.09	18.1	2000
10/13/2016	12:55 PM	18.11	18.11	18.1	18.1	6750
10/13/2016	12:56 PM	18.11	18.12	18.1	18.1	11000
10/13/2016	12:57 PM	18.03	18.1	18.02	18.1	20329
10/13/2016	12:58 PM	17.985	18.02	17.985	18.01	26034
10/13/2016	12:59 PM	18.05	18.06	17.99	17.99	17035
10/13/2016	1:00 PM	18.08	18.08	18.05	18.06	4800
10/13/2016	1:01 PM	18.13	18.15	18.07	18.07	48290
10/13/2016	1:02 PM	18.12	18.13	18.08	18.13	3459
10/13/2016	1:03 PM	18.16	18.17	18.13	18.13	19397
10/13/2016	1:04 PM	18.17	18.17	18.13	18.15	8000
10/13/2016	1:05 PM	18.15	18.17	18.09	18.17	21440
10/13/2016	1:06 PM	18.16	18.16	18.15	18.15	4500
10/13/2016	1:07 PM	18.24	18.26	18.17	18.17	17600
10/13/2016	1:08 PM	18.23	18.25	18.21	18.23	8979
10/13/2016	1:09 PM	18.23	18.23	18.21	18.22	4200
10/13/2016	1:10 PM	18.21	18.26	18.2	18.23	8483
10/13/2016	1:11 PM	18.36	18.36	18.22	18.22	42239
10/13/2016	1:12 PM	18.35	18.37	18.33	18.35	32835
10/13/2016	1:13 PM	18.37	18.37	18.34	18.34	9415
10/13/2016	1:14 PM	18.4	18.48	18.38	18.38	40673
10/13/2016	1:15 PM	18.44	18.49	18.4	18.4	17605
10/13/2016	1:16 PM	18.39	18.48	18.37	18.44	12167
10/13/2016	1:17 PM	18.38	18.43	18.38	18.39	18284
10/13/2016	1:18 PM	18.41	18.41	18.38	18.39	5650
10/13/2016	1:19 PM	18.36	18.4	18.36	18.4	6252
10/13/2016	1:20 PM	18.3	18.36	18.29	18.36	23255
10/13/2016	1:21 PM	18.262	18.31	18.24	18.29	30892
10/13/2016	1:22 PM	18.22	18.29	18.21	18.27	35001
10/13/2016	1:23 PM	18.26	18.29	18.21	18.21	33218
10/13/2016	1:24 PM	18.26	18.28	18.25	18.25	10300
10/13/2016	1:25 PM	18.28	18.3	18.25	18.25	18360
10/13/2016	1:26 PM	18.26	18.28	18.25	18.27	11700
10/13/2016	1:27 PM	18.21	18.26	18.15	18.26	12251
10/13/2016	1:28 PM	18.21	18.21	18.17	18.19	6524
10/13/2016	1:29 PM	18.21	18.23	18.2	18.2	9459
10/13/2016	1:30 PM	18.25	18.28	18.21	18.21	18252
10/13/2016	1:31 PM	18.21	18.25	18.2	18.25	6893
10/13/2016	1:32 PM	18.25	18.29	18.22	18.22	10851
10/13/2016	1:33 PM	18.33	18.33	18.22	18.24	9762
10/13/2016	1:34 PM	18.3	18.32	18.29	18.32	10235
10/13/2016	1:35 PM	18.3	18.33	18.3	18.31	8040
10/13/2016	1:36 PM	18.3	18.31	18.29	18.29	5225
10/13/2016	1:37 PM	18.39	18.41	18.32	18.32	16071
10/13/2016	1:38 PM	18.42	18.43	18.38	18.38	13575
10/13/2016	1:39 PM	18.44	18.48	18.43	18.44	26650
10/13/2016	1:40 PM	18.38	18.44	18.35	18.44	14390
10/13/2016	1:41 PM	18.3	18.37	18.28	18.36	35236
10/13/2016	1:42 PM	18.21	18.3	18.18	18.3	14531
10/13/2016	1:43 PM	18.2	18.24	18.18	18.22	10641
10/13/2016	1:44 PM	18.2	18.23	18.19	18.21	8700
10/13/2016	1:45 PM	18.24	18.28	18.18	18.2	8900
10/13/2016	1:46 PM	18.24	18.26	18.22	18.25	4922
10/13/2016	1:47 PM	18.28	18.29	18.23	18.23	4000
10/13/2016	1:48 PM	18.3	18.31	18.28	18.28	10400
10/13/2016	1:49 PM	18.35	18.36	18.29	18.3	12139
10/13/2016	1:50 PM	18.3	18.34	18.3	18.34	2500
10/13/2016	1:51 PM	18.23	18.31	18.22	18.31	4300
10/13/2016	1:52 PM	18.12	18.22	18.11	18.22	37246
10/13/2016	1:53 PM	18.03	18.1	18.03	18.1	16918
10/13/2016	1:54 PM	17.93	18.02	17.93	18.02	31748
10/13/2016	1:55 PM	17.95	17.97	17.91	17.92	14120
10/13/2016	1:56 PM	17.86	17.94	17.84	17.94	17472
10/13/2016	1:57 PM	17.92	17.92	17.84	17.86	24250
10/13/2016	1:58 PM	17.83	17.91	17.82	17.91	19149
10/13/2016	1:59 PM	17.77	17.85	17.71	17.83	77120
10/13/2016	2:00 PM	17.79	17.79	17.73	17.78	32898
10/13/2016	2:01 PM	17.85	17.85	17.76	17.77	22386
10/13/2016	2:02 PM	17.81	17.85	17.79	17.85	17500
10/13/2016	2:03 PM	17.71	17.83	17.7	17.83	15211
10/13/2016	2:04 PM	17.66	17.72	17.65	17.71	16812
10/13/2016	2:05 PM	17.675	17.675	17.635	17.66	14448
10/13/2016	2:06 PM	17.6	17.69	17.59	17.67	31511
10/13/2016	2:07 PM	17.64	17.679	17.605	17.61	25500
10/13/2016	2:08 PM	17.67	17.67	17.61	17.63	9800
10/13/2016	2:09 PM	17.69	17.71	17.65	17.65	22777
10/13/2016	2:10 PM	17.75	17.76	17.7	17.7	32130
10/13/2016	2:11 PM	17.83	17.87	17.74	17.74	42108
10/13/2016	2:12 PM	17.8	17.82	17.79	17.81	23846
10/13/2016	2:13 PM	17.81	17.83	17.79	17.79	5350
10/13/2016	2:14 PM	17.92	17.94	17.82	17.82	57842
10/13/2016	2:15 PM	17.88	17.93	17.88	17.93	7700
10/13/2016	2:16 PM	17.9	17.92	17.87	17.875	19499
10/13/2016	2:17 PM	17.83	17.9	17.83	17.88	10200
10/13/2016	2:18 PM	17.91	17.91	17.81	17.82	9838
10/13/2016	2:19 PM	17.87	17.9	17.86	17.9	12885
10/13/2016	2:20 PM	17.85	17.88	17.83	17.87	17500
10/13/2016	2:21 PM	17.78	17.86	17.76	17.84	15989
10/13/2016	2:22 PM	17.74	17.78	17.72	17.75	19150
10/13/2016	2:23 PM	17.71	17.74	17.68	17.74	19724
10/13/2016	2:24 PM	17.708	17.73	17.695	17.71	6900
10/13/2016	2:25 PM	17.75	17.8	17.72	17.72	19800
10/13/2016	2:26 PM	17.72	17.74	17.71	17.74	12173
10/13/2016	2:27 PM	17.69	17.74	17.685	17.71	16802
10/13/2016	2:28 PM	17.7	17.7	17.69	17.69	3700
10/13/2016	2:29 PM	17.8	17.8	17.695	17.7	27086
10/13/2016	2:30 PM	17.73	17.79	17.7	17.79	14300
10/13/2016	2:31 PM	17.61	17.73	17.61	17.73	28199
10/13/2016	2:32 PM	17.65	17.67	17.58	17.61	18199
10/13/2016	2:33 PM	17.71	17.71	17.65	17.66	16749
10/13/2016	2:34 PM	17.7	17.71	17.69	17.71	2700
10/13/2016	2:35 PM	17.71	17.72	17.7	17.71	7976
10/13/2016	2:36 PM	17.74	17.78	17.7	17.71	10507
10/13/2016	2:37 PM	17.8	17.81	17.75	17.75	16000
10/13/2016	2:38 PM	17.84	17.86	17.8	17.8	27629
10/13/2016	2:39 PM	17.79	17.86	17.79	17.85	19287
10/13/2016	2:40 PM	17.76	17.81	17.75	17.79	16996
10/13/2016	2:41 PM	17.82	17.82	17.76	17.76	9300
10/13/2016	2:42 PM	17.75	17.83	17.74	17.82	11450
10/13/2016	2:43 PM	17.74	17.77	17.7	17.755	13733
10/13/2016	2:44 PM	17.78	17.8	17.75	17.75	14706
10/13/2016	2:45 PM	17.76	17.82	17.75	17.79	8500
10/13/2016	2:46 PM	17.77	17.78	17.74	17.76	10386
10/13/2016	2:47 PM	17.79	17.81	17.77	17.77	3414
10/13/2016	2:48 PM	17.73	17.78	17.71	17.78	24540
10/13/2016	2:49 PM	17.66	17.74	17.66	17.74	18900
10/13/2016	2:50 PM	17.63	17.7	17.63	17.66	18019
10/13/2016	2:51 PM	17.62	17.63	17.6	17.62	11700
10/13/2016	2:52 PM	17.68	17.69	17.61	17.61	19140
10/13/2016	2:53 PM	17.69	17.72	17.69	17.69	11188
10/13/2016	2:54 PM	17.63	17.68	17.62	17.68	23055
10/13/2016	2:55 PM	17.56	17.63	17.54	17.62	28385
10/13/2016	2:56 PM	17.5	17.55	17.49	17.55	47494
10/13/2016	2:57 PM	17.54	17.55	17.485	17.49	71187
10/13/2016	2:58 PM	17.54	17.56	17.49	17.55	17250
10/13/2016	2:59 PM	17.57	17.58	17.53	17.53	8957
10/13/2016	3:00 PM	17.53	17.57	17.53	17.57	15428
10/13/2016	3:01 PM	17.61	17.61	17.53	17.54	16558
10/13/2016	3:02 PM	17.645	17.67	17.6	17.61	57405
10/13/2016	3:03 PM	17.66	17.66	17.63	17.65	11443
10/13/2016	3:04 PM	17.64	17.69	17.64	17.65	20641
10/13/2016	3:05 PM	17.65	17.65	17.61	17.64	11041
10/13/2016	3:06 PM	17.68	17.68	17.65	17.65	5494
10/13/2016	3:07 PM	17.64	17.66	17.64	17.66	2200
10/13/2016	3:08 PM	17.635	17.65	17.63	17.65	7426
10/13/2016	3:09 PM	17.68	17.68	17.64	17.64	11210
10/13/2016	3:10 PM	17.59	17.67	17.58	17.67	19351
10/13/2016	3:11 PM	17.56	17.6	17.56	17.6	18223
10/13/2016	3:12 PM	17.58	17.58	17.56	17.57	19616
10/13/2016	3:13 PM	17.55	17.58	17.54	17.57	17209
10/13/2016	3:14 PM	17.47	17.54	17.455	17.54	26172
10/13/2016	3:15 PM	17.49	17.49	17.455	17.455	58002
10/13/2016	3:16 PM	17.48	17.5	17.47	17.5	13022
10/13/2016	3:17 PM	17.57	17.57	17.47	17.48	22000
10/13/2016	3:18 PM	17.5	17.58	17.49	17.58	64124
10/13/2016	3:19 PM	17.56	17.58	17.5	17.51	17687
10/13/2016	3:20 PM	17.59	17.63	17.56	17.56	22444
10/13/2016	3:21 PM	17.59	17.6	17.58	17.59	12447
10/13/2016	3:22 PM	17.66	17.67	17.57	17.57	34621
10/13/2016	3:23 PM	17.6	17.64	17.57	17.64	19443
10/13/2016	3:24 PM	17.63	17.65	17.6	17.61	10905
10/13/2016	3:25 PM	17.57	17.63	17.545	17.63	30297
10/13/2016	3:26 PM	17.62	17.64	17.56	17.56	15781
10/13/2016	3:27 PM	17.62	17.65	17.59	17.61	34799
10/13/2016	3:28 PM	17.66	17.67	17.6	17.6	30904
10/13/2016	3:29 PM	17.63	17.66	17.61	17.66	13251
10/13/2016	3:30 PM	17.66	17.66	17.61	17.62	21411
10/13/2016	3:31 PM	17.625	17.67	17.59	17.67	21800
10/13/2016	3:32 PM	17.69	17.7	17.62	17.62	18517
10/13/2016	3:33 PM	17.71	17.74	17.69	17.69	16747
10/13/2016	3:34 PM	17.66	17.73	17.635	17.72	11940
10/13/2016	3:35 PM	17.65	17.69	17.63	17.66	40396
10/13/2016	3:36 PM	17.58	17.66	17.58	17.65	8002
10/13/2016	3:37 PM	17.61	17.61	17.57	17.58	7347
10/13/2016	3:38 PM	17.67	17.68	17.62	17.62	15690
10/13/2016	3:39 PM	17.64	17.68	17.61	17.68	12145
10/13/2016	3:40 PM	17.64	17.67	17.63	17.64	15131
10/13/2016	3:41 PM	17.64	17.66	17.62	17.65	12755
10/13/2016	3:42 PM	17.65	17.68	17.63	17.63	8570
10/13/2016	3:43 PM	17.68	17.68	17.64	17.64	7202
10/13/2016	3:44 PM	17.72	17.76	17.67	17.67	28870
10/13/2016	3:45 PM	17.76	17.78	17.7	17.72	34465
10/13/2016	3:46 PM	17.81	17.81	17.76	17.76	27801
10/13/2016	3:47 PM	17.8	17.82	17.795	17.815	40635
10/13/2016	3:48 PM	17.81	17.82	17.795	17.815	26653
10/13/2016	3:49 PM	17.85	17.85	17.81	17.82	42388
10/13/2016	3:50 PM	17.85	17.85	17.83	17.84	10704
10/13/2016	3:51 PM	17.91	17.91	17.83	17.85	47334
10/13/2016	3:52 PM	17.91	17.93	17.885	17.905	50529
10/13/2016	3:53 PM	17.9	17.915	17.87	17.905	58620
10/13/2016	3:54 PM	17.88	17.91	17.88	17.901	188380
10/13/2016	3:55 PM	17.91	17.915	17.89	17.89	18900
10/13/2016	3:56 PM	17.98	18.04	17.91	17.91	73705
10/13/2016	3:57 PM	17.98	18.02	17.94	17.98	58257
10/13/2016	3:58 PM	17.995	18.06	17.99	17.99	53158
10/13/2016	3:59 PM	18.01	18.01	17.925	18	47020
10/13/2016	4:00 PM	17.97	18.02	17.92	18.01	98230
10/14/2016	9:31 AM	16.92	16.93	16.83	16.92	59670
10/14/2016	9:32 AM	16.88	16.93	16.82	16.92	47033
10/14/2016	9:33 AM	16.94	16.98	16.88	16.88	20379
10/14/2016	9:34 AM	17.01	17.04	16.93	16.93	64235
10/14/2016	9:35 AM	17.03	17.07	17	17.01	58327
10/14/2016	9:36 AM	16.99	17.04	16.97	17.04	20821
10/14/2016	9:37 AM	17.01	17.02	16.98	16.99	19500
10/14/2016	9:38 AM	17	17.03	16.99	17.02	15051
10/14/2016	9:39 AM	16.99	17.03	16.98	17	25115
10/14/2016	9:40 AM	17.04	17.06	16.99	17	25460
10/14/2016	9:41 AM	17.05	17.06	17	17.03	17503
10/14/2016	9:42 AM	16.99	17.05	16.99	17.05	38066
10/14/2016	9:43 AM	16.97	17.01	16.96	16.98	13128
10/14/2016	9:44 AM	16.95	16.99	16.95	16.96	15237
10/14/2016	9:45 AM	16.97	16.97	16.93	16.955	31200
10/14/2016	9:46 AM	16.89	16.97	16.88	16.95	43676
10/14/2016	9:47 AM	16.9	16.91	16.88	16.89	13630
10/14/2016	9:48 AM	16.9	16.9	16.88	16.9	3600
10/14/2016	9:49 AM	16.92	16.93	16.89	16.9	20250
10/14/2016	9:50 AM	16.91	16.95	16.91	16.91	20346
10/14/2016	9:51 AM	16.97	16.97	16.9	16.9	25008
10/14/2016	9:52 AM	17.01	17.01	16.97	16.98	16720
10/14/2016	9:53 AM	17.02	17.02	16.98	17.01	27900
10/14/2016	9:54 AM	17.009	17.02	16.99	17.01	16700
10/14/2016	9:55 AM	17	17.03	17	17	11172
10/14/2016	9:56 AM	16.98	16.99	16.92	16.99	30277
10/14/2016	9:57 AM	16.98	16.98	16.97	16.97	6400
10/14/2016	9:58 AM	16.99	16.99	16.97	16.98	6200
10/14/2016	9:59 AM	17.01	17.03	16.989	16.989	28550
10/14/2016	10:00 AM	17.06	17.06	16.995	16.995	16811
10/14/2016	10:01 AM	17.06	17.1	17.02	17.05	53101
10/14/2016	10:02 AM	17.13	17.14	17.06	17.06	25818
10/14/2016	10:03 AM	17.11	17.18	17.1	17.13	32099
10/14/2016	10:04 AM	17.03	17.1	17.03	17.09	23631
10/14/2016	10:05 AM	17.05	17.06	17	17.03	11383
10/14/2016	10:06 AM	17.07	17.07	17.02	17.05	9513
10/14/2016	10:07 AM	17.05	17.07	17.04	17.05	7298
10/14/2016	10:08 AM	17	17.06	17	17.05	13081
10/14/2016	10:09 AM	17.07	17.07	17	17	11044
10/14/2016	10:10 AM	17.06	17.1	17.06	17.07	28923
10/14/2016	10:11 AM	17.09	17.09	17.04	17.07	15690
10/14/2016	10:12 AM	17.01	17.09	17	17.09	20373
10/14/2016	10:13 AM	16.95	17.03	16.95	17.02	51295
10/14/2016	10:14 AM	16.98	16.98	16.94	16.96	17323
10/14/2016	10:15 AM	16.98	17	16.98	16.99	19400
10/14/2016	10:16 AM	16.959	16.99	16.957	16.96	6870
10/14/2016	10:17 AM	16.97	16.97	16.92	16.96	16318
10/14/2016	10:18 AM	16.875	16.96	16.87	16.96	33643
10/14/2016	10:19 AM	16.89	16.9	16.87	16.88	30245
10/14/2016	10:20 AM	16.87	16.88	16.87	16.88	13147
10/14/2016	10:21 AM	16.85	16.87	16.85	16.87	10701
10/14/2016	10:22 AM	16.87	16.9	16.83	16.85	26540
10/14/2016	10:23 AM	16.89	16.9	16.86	16.87	20841
10/14/2016	10:24 AM	16.95	16.95	16.88	16.88	18188
10/14/2016	10:25 AM	16.9	16.94	16.9	16.94	42452
10/14/2016	10:26 AM	16.91	16.92	16.89	16.89	11884
10/14/2016	10:27 AM	16.91	16.93	16.89	16.91	21875
10/14/2016	10:28 AM	16.96	16.96	16.9	16.9	6341
10/14/2016	10:29 AM	16.96	16.98	16.96	16.96	16084
10/14/2016	10:30 AM	16.94	16.97	16.94	16.96	9800
10/14/2016	10:31 AM	16.89	16.93	16.89	16.92	11761
10/14/2016	10:32 AM	16.86	16.89	16.86	16.89	10453
10/14/2016	10:33 AM	16.875	16.895	16.87	16.87	10300
10/14/2016	10:34 AM	16.87	16.9	16.87	16.88	8513
10/14/2016	10:35 AM	16.9	16.91	16.869	16.869	7787
10/14/2016	10:36 AM	16.89	16.9	16.88	16.9	7550
10/14/2016	10:37 AM	16.889	16.9	16.88	16.89	9000
10/14/2016	10:38 AM	16.88	16.88	16.87	16.88	7900
10/14/2016	10:39 AM	16.77	16.87	16.76	16.87	37428
10/14/2016	10:40 AM	16.78	16.79	16.77	16.78	25389
10/14/2016	10:41 AM	16.73	16.79	16.73	16.78	224335
10/14/2016	10:42 AM	16.73	16.74	16.7	16.73	29955
10/14/2016	10:43 AM	16.76	16.77	16.735	16.74	4950
10/14/2016	10:44 AM	16.77	16.77	16.74	16.75	5460
10/14/2016	10:45 AM	16.74	16.775	16.74	16.775	13696
10/14/2016	10:46 AM	16.68	16.74	16.66	16.74	23085
10/14/2016	10:47 AM	16.69	16.74	16.68	16.68	45929
10/14/2016	10:48 AM	16.73	16.73	16.685	16.69	6450
10/14/2016	10:49 AM	16.7	16.72	16.68	16.72	13500
10/14/2016	10:50 AM	16.76	16.765	16.7	16.7	13494
10/14/2016	10:51 AM	16.76	16.78	16.749	16.75	7543
10/14/2016	10:52 AM	16.84	16.85	16.745	16.75	21615
10/14/2016	10:53 AM	16.86	16.88	16.82	16.84	39099
10/14/2016	10:54 AM	16.88	16.91	16.85	16.858	18425
10/14/2016	10:55 AM	16.86	16.89	16.85	16.89	7016
10/14/2016	10:56 AM	16.86	16.88	16.85	16.86	2950
10/14/2016	10:57 AM	16.85	16.86	16.85	16.85	4301
10/14/2016	10:58 AM	16.87	16.88	16.83	16.86	29017
10/14/2016	10:59 AM	16.86	16.87	16.84	16.87	23261
10/14/2016	11:00 AM	16.925	16.94	16.86	16.86	28228
10/14/2016	11:01 AM	16.93	16.97	16.92	16.94	29706
10/14/2016	11:02 AM	17	17	16.915	16.93	19837
10/14/2016	11:03 AM	16.99	17	16.96	17	27396
10/14/2016	11:04 AM	17	17.055	16.98	16.99	29772
10/14/2016	11:05 AM	17.07	17.09	17	17	51188
10/14/2016	11:06 AM	17.09	17.12	17	17.06	34275
10/14/2016	11:07 AM	17.03	17.12	17.01	17.11	46564
10/14/2016	11:08 AM	17.01	17.035	16.99	17.035	18900
10/14/2016	11:09 AM	17	17.03	16.99	17.01	6450
10/14/2016	11:10 AM	16.99	17.01	16.99	17.01	5000
10/14/2016	11:11 AM	17.04	17.04	17	17	5000
10/14/2016	11:12 AM	17.06	17.06	17.02	17.02	21821
10/14/2016	11:13 AM	17.12	17.125	17.07	17.07	23548
10/14/2016	11:14 AM	17.08	17.12	17.05	17.12	14303
10/14/2016	11:15 AM	17.16	17.16	17.09	17.09	36150
10/14/2016	11:16 AM	17.12	17.15	17.11	17.15	19948
10/14/2016	11:17 AM	17.11	17.115	17.08	17.115	15906
10/14/2016	11:18 AM	17.11	17.125	17.11	17.11	8822
10/14/2016	11:19 AM	17.08	17.11	17.07	17.11	9572
10/14/2016	11:20 AM	17.02	17.08	17.01	17.08	36016
10/14/2016	11:21 AM	17.07	17.1	17.02	17.02	28500
10/14/2016	11:22 AM	17.06	17.08	17.03	17.07	6930
10/14/2016	11:23 AM	17.02	17.06	17.01	17.06	21400
10/14/2016	11:24 AM	17.03	17.05	17.02	17.03	15003
10/14/2016	11:25 AM	17.02	17.02	17	17.02	12881
10/14/2016	11:26 AM	17.01	17.04	17.005	17.03	17000
10/14/2016	11:27 AM	16.95	17.02	16.94	17.01	18988
10/14/2016	11:28 AM	17.03	17.04	16.96	16.96	17403
10/14/2016	11:29 AM	17.11	17.125	17.03	17.03	33053
10/14/2016	11:30 AM	17.24	17.25	17.11	17.11	68122
10/14/2016	11:31 AM	17.34	17.37	17.26	17.26	85194
10/14/2016	11:32 AM	17.33	17.34	17.26	17.32	59776
10/14/2016	11:33 AM	17.36	17.36	17.26	17.34	73526
10/14/2016	11:34 AM	17.33	17.36	17.3	17.36	32796
10/14/2016	11:35 AM	17.29	17.34	17.29	17.34	83137
10/14/2016	11:36 AM	17.26	17.31	17.24	17.295	30247
10/14/2016	11:37 AM	17.25	17.25	17.21	17.25	50929
10/14/2016	11:38 AM	17.19	17.24	17.19	17.23	12040
10/14/2016	11:39 AM	17.21	17.22	17.17	17.17	14490
10/14/2016	11:40 AM	17.2	17.24	17.18	17.22	34100
10/14/2016	11:41 AM	17.24	17.27	17.24	17.24	6442
10/14/2016	11:42 AM	17.27	17.29	17.22	17.24	20800
10/14/2016	11:43 AM	17.26	17.289	17.25	17.28	58000
10/14/2016	11:44 AM	17.26	17.265	17.25	17.26	5100
10/14/2016	11:45 AM	17.29	17.3	17.25	17.25	6867
10/14/2016	11:46 AM	17.36	17.36	17.3	17.3	21575
10/14/2016	11:47 AM	17.36	17.37	17.35	17.36	7983
10/14/2016	11:48 AM	17.4	17.44	17.36	17.38	46080
10/14/2016	11:49 AM	17.49	17.5	17.41	17.42	27388
10/14/2016	11:50 AM	17.47	17.51	17.45	17.5	98981
10/14/2016	11:51 AM	17.39	17.46	17.39	17.45	29183
10/14/2016	11:52 AM	17.38	17.44	17.36	17.38	43300
10/14/2016	11:53 AM	17.44	17.45	17.375	17.41	15300
10/14/2016	11:54 AM	17.52	17.54	17.42	17.45	36422
10/14/2016	11:55 AM	17.49	17.51	17.45	17.51	19500
10/14/2016	11:56 AM	17.55	17.59	17.49	17.49	44400
10/14/2016	11:57 AM	17.46	17.58	17.46	17.56	20785
10/14/2016	11:58 AM	17.44	17.5	17.43	17.46	14032
10/14/2016	11:59 AM	17.54	17.54	17.44	17.45	17928
10/14/2016	12:00 PM	17.56	17.57	17.51	17.54	23302
10/14/2016	12:01 PM	17.56	17.62	17.53	17.57	24943
10/14/2016	12:02 PM	17.55	17.61	17.54	17.55	14991
10/14/2016	12:03 PM	17.52	17.57	17.51	17.55	8626
10/14/2016	12:04 PM	17.53	17.57	17.51	17.53	9800
10/14/2016	12:05 PM	17.52	17.54	17.49	17.5	51938
10/14/2016	12:06 PM	17.55	17.64	17.52	17.52	21058
10/14/2016	12:07 PM	17.561	17.58	17.55	17.55	13100
10/14/2016	12:08 PM	17.58	17.6	17.56	17.59	3000
10/14/2016	12:09 PM	17.55	17.58	17.53	17.56	17147
10/14/2016	12:10 PM	17.58	17.59	17.56	17.56	5750
10/14/2016	12:11 PM	17.68	17.69	17.58	17.58	38858
10/14/2016	12:12 PM	17.69	17.775	17.68	17.685	106283
10/14/2016	12:13 PM	17.63	17.73	17.61	17.7	17865
10/14/2016	12:14 PM	17.61	17.64	17.6	17.62	10594
10/14/2016	12:15 PM	17.61	17.61	17.58	17.59	67380
10/14/2016	12:16 PM	17.66	17.69	17.59	17.62	12800
10/14/2016	12:17 PM	17.77	17.8	17.655	17.655	18855
10/14/2016	12:18 PM	17.71	17.79	17.7	17.78	27900
10/14/2016	12:19 PM	17.73	17.73	17.69	17.72	11862
10/14/2016	12:20 PM	17.75	17.79	17.72	17.73	18880
10/14/2016	12:21 PM	17.73	17.78	17.7	17.76	16060
10/14/2016	12:22 PM	17.72	17.74	17.7	17.73	13010
10/14/2016	12:23 PM	17.76	17.78	17.69	17.69	40323
10/14/2016	12:24 PM	17.72	17.75	17.69	17.75	22071
10/14/2016	12:25 PM	17.69	17.77	17.69	17.73	19774
10/14/2016	12:26 PM	17.7	17.73	17.67	17.695	9982
10/14/2016	12:27 PM	17.67	17.73	17.67	17.72	6450
10/14/2016	12:28 PM	17.63	17.67	17.603	17.67	67525
10/14/2016	12:29 PM	17.58	17.61	17.58	17.61	20700
10/14/2016	12:30 PM	17.5	17.6	17.5	17.58	20988
10/14/2016	12:31 PM	17.5	17.55	17.493	17.52	10879
10/14/2016	12:32 PM	17.49	17.5	17.47	17.5	58588
10/14/2016	12:33 PM	17.5	17.52	17.5	17.5	7379
10/14/2016	12:34 PM	17.5	17.52	17.5	17.5	4300
10/14/2016	12:35 PM	17.51	17.51	17.47	17.48	22438
10/14/2016	12:36 PM	17.48	17.5	17.45	17.5	7789
10/14/2016	12:37 PM	17.42	17.48	17.391	17.47	19400
10/14/2016	12:38 PM	17.39	17.41	17.35	17.41	14984
10/14/2016	12:39 PM	17.4	17.4	17.37	17.38	9349
10/14/2016	12:40 PM	17.38	17.39	17.37	17.39	3376
10/14/2016	12:41 PM	17.37	17.37	17.36	17.37	2800
10/14/2016	12:42 PM	17.36	17.36	17.34	17.36	4925
10/14/2016	12:43 PM	17.35	17.38	17.35	17.36	19664
10/14/2016	12:44 PM	17.35	17.35	17.33	17.34	5276
10/14/2016	12:45 PM	17.39	17.4	17.36	17.36	7500
10/14/2016	12:46 PM	17.46	17.48	17.37	17.38	24181
10/14/2016	12:47 PM	17.46	17.48	17.46	17.46	7901
10/14/2016	12:48 PM	17.49	17.495	17.46	17.46	7000
10/14/2016	12:49 PM	17.51	17.51	17.49	17.5	18768
10/14/2016	12:50 PM	17.5	17.53	17.5	17.52	16500
10/14/2016	12:51 PM	17.5	17.52	17.48	17.48	2400
10/14/2016	12:52 PM	17.5	17.52	17.49	17.52	13048
10/14/2016	12:53 PM	17.44	17.51	17.44	17.49	12382
10/14/2016	12:54 PM	17.48	17.48	17.46	17.46	6100
10/14/2016	12:55 PM	17.38	17.465	17.38	17.465	10722
10/14/2016	12:56 PM	17.38	17.41	17.38	17.38	44772
10/14/2016	12:57 PM	17.46	17.47	17.38	17.38	19499
10/14/2016	12:58 PM	17.44	17.46	17.42	17.46	5500
10/14/2016	12:59 PM	17.41	17.44	17.41	17.44	1300
10/14/2016	1:00 PM	17.42	17.42	17.37	17.4	6710
10/14/2016	1:01 PM	17.4	17.44	17.4	17.42	14454
10/14/2016	1:02 PM	17.41	17.43	17.4	17.41	4999
10/14/2016	1:03 PM	17.41	17.41	17.41	17.41	574
10/14/2016	1:04 PM	17.41	17.42	17.41	17.41	1362
10/14/2016	1:05 PM	17.5	17.505	17.41	17.41	7081
10/14/2016	1:06 PM	17.49	17.51	17.48	17.505	5080
10/14/2016	1:07 PM	17.48	17.49	17.47	17.483	7238
10/14/2016	1:08 PM	17.39	17.48	17.39	17.48	9200
10/14/2016	1:09 PM	17.25	17.39	17.25	17.39	37043
10/14/2016	1:10 PM	17.24	17.27	17.24	17.25	25547
10/14/2016	1:11 PM	17.25	17.28	17.25	17.25	7900
10/14/2016	1:12 PM	17.24	17.255	17.24	17.25	4301
10/14/2016	1:13 PM	17.26	17.26	17.24	17.25	4500
10/14/2016	1:14 PM	17.31	17.33	17.24	17.24	12265
10/14/2016	1:15 PM	17.3	17.32	17.29	17.31	4500
10/14/2016	1:16 PM	17.29	17.31	17.29	17.31	23200
10/14/2016	1:17 PM	17.25	17.28	17.25	17.27	2419
10/14/2016	1:18 PM	17.23	17.26	17.22	17.26	24226
10/14/2016	1:19 PM	17.25	17.26	17.23	17.23	38589
10/14/2016	1:20 PM	17.25	17.25	17.22	17.25	4300
10/14/2016	1:21 PM	17.25	17.28	17.24	17.24	4197
10/14/2016	1:22 PM	17.15	17.26	17.14	17.26	59877
10/14/2016	1:23 PM	17.12	17.14	17.07	17.14	100700
10/14/2016	1:24 PM	17.13	17.15	17.1	17.11	3500
10/14/2016	1:25 PM	17.05	17.14	17.05	17.12	13182
10/14/2016	1:26 PM	17.02	17.04	17.02	17.04	19782
10/14/2016	1:27 PM	17.03	17.07	17.03	17.04	37736
10/14/2016	1:28 PM	17.03	17.04	17.02	17.04	2670
10/14/2016	1:29 PM	17.04	17.04	17.02	17.02	6915
10/14/2016	1:30 PM	17.1	17.12	17.03	17.04	8944
10/14/2016	1:31 PM	17.11	17.12	16.99	17.1	49295
10/14/2016	1:32 PM	17.15	17.15	17.09	17.09	21457
10/14/2016	1:33 PM	17.07	17.17	17.06	17.15	36650
10/14/2016	1:34 PM	16.96	17.06	16.95	17.05	28955
10/14/2016	1:35 PM	16.89	16.955	16.86	16.955	74726
10/14/2016	1:36 PM	16.92	16.93	16.89	16.89	11415
10/14/2016	1:37 PM	16.96	16.98	16.93	16.93	14700
10/14/2016	1:38 PM	16.97	17.03	16.97	16.99	20217
10/14/2016	1:39 PM	16.99	17.01	16.98	16.98	7618
10/14/2016	1:40 PM	16.99	17.01	16.92	17	19529
10/14/2016	1:41 PM	17	17	16.96	16.98	6500
10/14/2016	1:42 PM	17.02	17.04	17.005	17.005	8938
10/14/2016	1:43 PM	17.04	17.085	17.04	17.04	11698
10/14/2016	1:44 PM	17.07	17.07	17.05	17.05	7328
10/14/2016	1:45 PM	17.09	17.13	17.08	17.08	52729
10/14/2016	1:46 PM	17.11	17.14	17.08	17.1	57979
10/14/2016	1:47 PM	17.04	17.11	17.04	17.11	10848
10/14/2016	1:48 PM	17.16	17.19	17.04	17.04	13200
10/14/2016	1:49 PM	17.12	17.17	17.11	17.15	27201
10/14/2016	1:50 PM	17.1	17.12	17.1	17.12	1200
10/14/2016	1:51 PM	17.13	17.14	17.11	17.11	3166
10/14/2016	1:52 PM	17.24	17.24	17.13	17.13	11413
10/14/2016	1:53 PM	17.18	17.2	17.16	17.2	24250
10/14/2016	1:54 PM	17.28	17.31	17.16	17.17	8600
10/14/2016	1:55 PM	17.19	17.25	17.19	17.25	25100
10/14/2016	1:56 PM	17.17	17.19	17.15	17.18	7000
10/14/2016	1:57 PM	17.16	17.21	17.16	17.17	6999
10/14/2016	1:58 PM	17.13	17.14	17.13	17.14	1891
10/14/2016	1:59 PM	17.1	17.13	17.08	17.13	7510
10/14/2016	2:00 PM	17.15	17.15	17.1	17.1	23420
10/14/2016	2:01 PM	17.21	17.21	17.14	17.15	8438
10/14/2016	2:02 PM	17.27	17.29	17.17	17.22	8504
10/14/2016	2:03 PM	17.18	17.27	17.18	17.27	23240
10/14/2016	2:04 PM	17.16	17.2	17.13	17.16	14371
10/14/2016	2:05 PM	17.17	17.2	17.14	17.17	6499
10/14/2016	2:06 PM	17.2	17.26	17.13	17.15	12246
10/14/2016	2:07 PM	17.18	17.22	17.17	17.21	8450
10/14/2016	2:08 PM	17.17	17.21	17.17	17.19	10166
10/14/2016	2:09 PM	17.21	17.25	17.17	17.17	20000
10/14/2016	2:10 PM	17.2	17.24	17.17	17.23	13109
10/14/2016	2:11 PM	17.22	17.25	17.18	17.19	14100
10/14/2016	2:12 PM	17.22	17.26	17.22	17.25	31551
10/14/2016	2:13 PM	17.25	17.25	17.19	17.22	8000
10/14/2016	2:14 PM	17.24	17.29	17.24	17.25	17196
10/14/2016	2:15 PM	17.24	17.24	17.19	17.23	8882
10/14/2016	2:16 PM	17.26	17.28	17.23	17.24	9300
10/14/2016	2:17 PM	17.22	17.27	17.18	17.27	13114
10/14/2016	2:18 PM	17.2	17.2	17.2	17.2	800
10/14/2016	2:19 PM	17.18	17.21	17.165	17.18	4400
10/14/2016	2:20 PM	17.14	17.17	17.14	17.16	7917
10/14/2016	2:21 PM	17.12	17.13	17.1	17.13	34951
10/14/2016	2:22 PM	17.12	17.15	17.1	17.13	32897
10/14/2016	2:23 PM	17.1	17.125	17.1	17.12	6336
10/14/2016	2:24 PM	17.04	17.12	17.03	17.12	11148
10/14/2016	2:25 PM	17.14	17.14	17.04	17.05	29770
10/14/2016	2:26 PM	17.13	17.14	17.1	17.14	3800
10/14/2016	2:27 PM	17.14	17.14	17.11	17.11	6650
10/14/2016	2:28 PM	17.05	17.13	17.05	17.13	7200
10/14/2016	2:29 PM	17.04	17.06	17.01	17.05	9360
10/14/2016	2:30 PM	17.01	17.05	17.01	17.04	3900
10/14/2016	2:31 PM	17.01	17.02	16.98	17.01	27963
10/14/2016	2:32 PM	17.03	17.04	17	17.01	10003
10/14/2016	2:33 PM	17.03	17.05	17.02	17.03	6850
10/14/2016	2:34 PM	17.07	17.09	17.02	17.04	7602
10/14/2016	2:35 PM	17.09	17.11	17.03	17.07	15133
10/14/2016	2:36 PM	17.09	17.14	17.09	17.1	7898
10/14/2016	2:37 PM	17.11	17.12	17.09	17.11	3400
10/14/2016	2:38 PM	17.09	17.1	17.08	17.09	4700
10/14/2016	2:39 PM	17.03	17.09	17.03	17.09	10445
10/14/2016	2:40 PM	17.11	17.11	17.03	17.03	7300
10/14/2016	2:41 PM	17.1	17.12	17.1	17.12	11011
10/14/2016	2:42 PM	17.12	17.12	17.1	17.1	4100
10/14/2016	2:43 PM	17.21	17.22	17.11	17.11	20804
10/14/2016	2:44 PM	17.17	17.21	17.14	17.2	4670
10/14/2016	2:45 PM	17.16	17.17	17.16	17.17	2701
10/14/2016	2:46 PM	17.22	17.25	17.18	17.18	10500
10/14/2016	2:47 PM	17.22	17.22	17.17	17.22	11497
10/14/2016	2:48 PM	17.24	17.25	17.2	17.22	10079
10/14/2016	2:49 PM	17.23	17.24	17.21	17.24	6250
10/14/2016	2:50 PM	17.24	17.25	17.21	17.22	5600
10/14/2016	2:51 PM	17.21	17.25	17.21	17.25	8550
10/14/2016	2:52 PM	17.23	17.249	17.21	17.21	8049
10/14/2016	2:53 PM	17.23	17.23	17.21	17.23	3052
10/14/2016	2:54 PM	17.34	17.34	17.24	17.24	92833
10/14/2016	2:55 PM	17.37	17.38	17.29	17.34	30265
10/14/2016	2:56 PM	17.34	17.39	17.32	17.38	7400
10/14/2016	2:57 PM	17.36	17.36	17.32	17.36	44372
10/14/2016	2:58 PM	17.35	17.37	17.35	17.35	6594
10/14/2016	2:59 PM	17.39	17.41	17.38	17.38	11716
10/14/2016	3:00 PM	17.41	17.47	17.39	17.39	59482
10/14/2016	3:01 PM	17.38	17.41	17.36	17.41	10961
10/14/2016	3:02 PM	17.35	17.41	17.35	17.38	52534
10/14/2016	3:03 PM	17.35	17.38	17.35	17.35	2900
10/14/2016	3:04 PM	17.36	17.37	17.36	17.36	4400
10/14/2016	3:05 PM	17.42	17.42	17.35	17.35	4000
10/14/2016	3:06 PM	17.39	17.4	17.38	17.4	8041
10/14/2016	3:07 PM	17.29	17.35	17.29	17.35	18434
10/14/2016	3:08 PM	17.31	17.34	17.3	17.3	26754
10/14/2016	3:09 PM	17.27	17.32	17.25	17.32	18294
10/14/2016	3:10 PM	17.26	17.29	17.25	17.27	3300
10/14/2016	3:11 PM	17.27	17.31	17.26	17.27	6439
10/14/2016	3:12 PM	17.26	17.27	17.25	17.27	3300
10/14/2016	3:13 PM	17.19	17.26	17.19	17.25	15980
10/14/2016	3:14 PM	17.23	17.24	17.2	17.2	20159
10/14/2016	3:15 PM	17.26	17.29	17.22	17.22	11400
10/14/2016	3:16 PM	17.23	17.26	17.23	17.26	6851
10/14/2016	3:17 PM	17.25	17.25	17.195	17.23	14767
10/14/2016	3:18 PM	17.26	17.27	17.25	17.27	5200
10/14/2016	3:19 PM	17.255	17.28	17.25	17.27	6300
10/14/2016	3:20 PM	17.27	17.27	17.25	17.25	3684
10/14/2016	3:21 PM	17.31	17.31	17.25	17.26	16450
10/14/2016	3:22 PM	17.33	17.34	17.315	17.315	20900
10/14/2016	3:23 PM	17.29	17.36	17.27	17.34	16108
10/14/2016	3:24 PM	17.31	17.35	17.28	17.28	14500
10/14/2016	3:25 PM	17.33	17.34	17.29	17.31	7449
10/14/2016	3:26 PM	17.32	17.35	17.32	17.34	6700
10/14/2016	3:27 PM	17.35	17.35	17.31	17.32	2501
10/14/2016	3:28 PM	17.34	17.36	17.33	17.33	16287
10/14/2016	3:29 PM	17.37	17.37	17.34	17.34	4897
10/14/2016	3:30 PM	17.42	17.43	17.37	17.37	14399
10/14/2016	3:31 PM	17.43	17.45	17.4	17.42	26910
10/14/2016	3:32 PM	17.425	17.45	17.425	17.43	17280
10/14/2016	3:33 PM	17.33	17.435	17.33	17.43	20806
10/14/2016	3:34 PM	17.4	17.4	17.33	17.33	18888
10/14/2016	3:35 PM	17.37	17.42	17.37	17.4	9817
10/14/2016	3:36 PM	17.37	17.38	17.36	17.36	7972
10/14/2016	3:37 PM	17.34	17.36	17.33	17.36	10750
10/14/2016	3:38 PM	17.32	17.34	17.31	17.34	5255
10/14/2016	3:39 PM	17.24	17.33	17.235	17.32	24308
10/14/2016	3:40 PM	17.22	17.24	17.21	17.24	17193
10/14/2016	3:41 PM	17.26	17.26	17.22	17.22	20751
10/14/2016	3:42 PM	17.25	17.27	17.23	17.27	6109
10/14/2016	3:43 PM	17.19	17.25	17.19	17.25	11700
10/14/2016	3:44 PM	17.24	17.24	17.16	17.19	12480
10/14/2016	3:45 PM	17.24	17.24	17.2	17.23	31883
10/14/2016	3:46 PM	17.31	17.34	17.23	17.24	23785
10/14/2016	3:47 PM	17.33	17.36	17.31	17.31	10922
10/14/2016	3:48 PM	17.32	17.35	17.31	17.33	23378
10/14/2016	3:49 PM	17.34	17.34	17.31	17.315	7725
10/14/2016	3:50 PM	17.34	17.35	17.32	17.335	7135
10/14/2016	3:51 PM	17.36	17.4	17.34	17.35	26415
10/14/2016	3:52 PM	17.35	17.39	17.34	17.36	24166
10/14/2016	3:53 PM	17.37	17.37	17.35	17.35	13341
10/14/2016	3:54 PM	17.44	17.44	17.37	17.37	16283
10/14/2016	3:55 PM	17.46	17.46	17.41	17.44	33412
10/14/2016	3:56 PM	17.44	17.46	17.42	17.45	27860
10/14/2016	3:57 PM	17.51	17.51	17.44	17.44	40310
10/14/2016	3:58 PM	17.52	17.56	17.5	17.52	43856
10/14/2016	3:59 PM	17.49	17.51	17.485	17.51	27221
10/14/2016	4:00 PM	17.58	17.58	17.5	17.5	59306
10/17/2016	9:31 AM	17.35	17.45	17.33	17.36	38027
10/17/2016	9:32 AM	17.27	17.42	17.25	17.35	31000
10/17/2016	9:33 AM	17.28	17.32	17.27	17.27	18228
10/17/2016	9:34 AM	17.26	17.29	17.23	17.28	24021
10/17/2016	9:35 AM	17.37	17.39	17.24	17.25	34888
10/17/2016	9:36 AM	17.4	17.41	17.32	17.36	26407
10/17/2016	9:37 AM	17.59	17.6	17.4	17.4	54990
10/17/2016	9:38 AM	17.6	17.63	17.54	17.58	39900
10/17/2016	9:39 AM	17.57	17.66	17.55	17.63	30598
10/17/2016	9:40 AM	17.65	17.68	17.56	17.58	46630
10/17/2016	9:41 AM	17.66	17.71	17.65	17.67	54083
10/17/2016	9:42 AM	17.57	17.65	17.55	17.65	36274
10/17/2016	9:43 AM	17.55	17.63	17.54	17.54	24300
10/17/2016	9:44 AM	17.61	17.65	17.52	17.54	19089
10/17/2016	9:45 AM	17.63	17.64	17.56	17.63	16984
10/17/2016	9:46 AM	17.57	17.62	17.55	17.62	28012
10/17/2016	9:47 AM	17.58	17.6	17.57	17.59	13182
10/17/2016	9:48 AM	17.63	17.67	17.57	17.57	19415
10/17/2016	9:49 AM	17.57	17.62	17.54	17.62	13405
10/17/2016	9:50 AM	17.52	17.57	17.51	17.56	9300
10/17/2016	9:51 AM	17.45	17.55	17.45	17.51	40270
10/17/2016	9:52 AM	17.46	17.46	17.41	17.45	20448
10/17/2016	9:53 AM	17.48	17.49	17.43	17.44	11412
10/17/2016	9:54 AM	17.52	17.56	17.46	17.47	10020
10/17/2016	9:55 AM	17.58	17.64	17.5	17.55	70362
10/17/2016	9:56 AM	17.61	17.67	17.58	17.58	94683
10/17/2016	9:57 AM	17.52	17.61	17.51	17.61	18525
10/17/2016	9:58 AM	17.5	17.54	17.49	17.52	15312
10/17/2016	9:59 AM	17.51	17.545	17.49	17.49	19580
10/17/2016	10:00 AM	17.54	17.59	17.5	17.51	19475
10/17/2016	10:01 AM	17.54	17.55	17.48	17.53	16725
10/17/2016	10:02 AM	17.54	17.565	17.52	17.53	5994
10/17/2016	10:03 AM	17.53	17.57	17.48	17.57	13200
10/17/2016	10:04 AM	17.51	17.57	17.48	17.53	23341
10/17/2016	10:05 AM	17.55	17.56	17.49	17.5	15099
10/17/2016	10:06 AM	17.58	17.625	17.56	17.56	24704
10/17/2016	10:07 AM	17.58	17.6	17.57	17.59	8558
10/17/2016	10:08 AM	17.59	17.635	17.57	17.58	25586
10/17/2016	10:09 AM	17.5	17.605	17.5	17.59	19675
10/17/2016	10:10 AM	17.47	17.49	17.46	17.48	22542
10/17/2016	10:11 AM	17.38	17.46	17.35	17.46	48650
10/17/2016	10:12 AM	17.39	17.42	17.35	17.37	21990
10/17/2016	10:13 AM	17.39	17.39	17.36	17.38	14425
10/17/2016	10:14 AM	17.37	17.4	17.37	17.38	2654
10/17/2016	10:15 AM	17.38	17.43	17.38	17.38	27800
10/17/2016	10:16 AM	17.37	17.39	17.36	17.36	5375
10/17/2016	10:17 AM	17.33	17.39	17.32	17.37	13443
10/17/2016	10:18 AM	17.37	17.4	17.34	17.35	6700
10/17/2016	10:19 AM	17.41	17.41	17.36	17.37	7700
10/17/2016	10:20 AM	17.4	17.47	17.39	17.41	39387
10/17/2016	10:21 AM	17.44	17.44	17.39	17.39	14129
10/17/2016	10:22 AM	17.45	17.45	17.4	17.44	14571
10/17/2016	10:23 AM	17.39	17.45	17.39	17.425	14354
10/17/2016	10:24 AM	17.3	17.39	17.3	17.38	29509
10/17/2016	10:25 AM	17.27	17.3	17.24	17.3	43100
10/17/2016	10:26 AM	17.19	17.26	17.15	17.26	42413
10/17/2016	10:27 AM	17.19	17.22	17.18	17.18	13481
10/17/2016	10:28 AM	17.23	17.24	17.175	17.18	11787
10/17/2016	10:29 AM	17.26	17.27	17.23	17.23	7473
10/17/2016	10:30 AM	17.25	17.27	17.25	17.27	9319
10/17/2016	10:31 AM	17.24	17.25	17.18	17.24	15400
10/17/2016	10:32 AM	17.3	17.3	17.22	17.23	9109
10/17/2016	10:33 AM	17.28	17.31	17.27	17.3	8171
10/17/2016	10:34 AM	17.28	17.3	17.27	17.28	5778
10/17/2016	10:35 AM	17.34	17.34	17.28	17.28	19843
10/17/2016	10:36 AM	17.34	17.37	17.32	17.35	8233
10/17/2016	10:37 AM	17.29	17.34	17.27	17.34	15100
10/17/2016	10:38 AM	17.29	17.32	17.28	17.3	7200
10/17/2016	10:39 AM	17.3	17.3	17.27	17.28	6361
10/17/2016	10:40 AM	17.33	17.33	17.29	17.29	7850
10/17/2016	10:41 AM	17.31	17.36	17.3	17.32	31166
10/17/2016	10:42 AM	17.285	17.32	17.285	17.29	7329
10/17/2016	10:43 AM	17.34	17.34	17.3	17.3	12411
10/17/2016	10:44 AM	17.33	17.33	17.31	17.33	5400
10/17/2016	10:45 AM	17.35	17.37	17.34	17.35	6200
10/17/2016	10:46 AM	17.35	17.39	17.33	17.35	8864
10/17/2016	10:47 AM	17.37	17.38	17.37	17.37	5100
10/17/2016	10:48 AM	17.39	17.42	17.38	17.38	6354
10/17/2016	10:49 AM	17.41	17.45	17.4	17.4	7938
10/17/2016	10:50 AM	17.425	17.44	17.4	17.42	16151
10/17/2016	10:51 AM	17.48	17.5	17.41	17.44	26955
10/17/2016	10:52 AM	17.47	17.49	17.46	17.49	9039
10/17/2016	10:53 AM	17.445	17.47	17.445	17.465	5500
10/17/2016	10:54 AM	17.5	17.51	17.45	17.45	11580
10/17/2016	10:55 AM	17.53	17.58	17.51	17.51	37125
10/17/2016	10:56 AM	17.57	17.58	17.55	17.55	10200
10/17/2016	10:57 AM	17.54	17.58	17.53	17.57	9600
10/17/2016	10:58 AM	17.53	17.56	17.51	17.54	8700
10/17/2016	10:59 AM	17.49	17.525	17.46	17.525	12548
10/17/2016	11:00 AM	17.48	17.49	17.47	17.48	17706
10/17/2016	11:01 AM	17.47	17.48	17.44	17.48	17057
10/17/2016	11:02 AM	17.47	17.5	17.47	17.48	20200
10/17/2016	11:03 AM	17.44	17.48	17.44	17.46	14072
10/17/2016	11:04 AM	17.44	17.45	17.43	17.45	3800
10/17/2016	11:05 AM	17.42	17.49	17.42	17.45	6838
10/17/2016	11:06 AM	17.44	17.46	17.38	17.42	17787
10/17/2016	11:07 AM	17.45	17.47	17.44	17.44	6400
10/17/2016	11:08 AM	17.52	17.55	17.465	17.465	23368
10/17/2016	11:09 AM	17.54	17.54	17.51	17.53	4800
10/17/2016	11:10 AM	17.58	17.58	17.53	17.53	7980
10/17/2016	11:11 AM	17.58	17.6	17.57	17.58	4529
10/17/2016	11:12 AM	17.51	17.57	17.49	17.56	10900
10/17/2016	11:13 AM	17.53	17.53	17.5	17.51	10100
10/17/2016	11:14 AM	17.58	17.58	17.54	17.54	7843
10/17/2016	11:15 AM	17.55	17.57	17.53	17.57	5500
10/17/2016	11:16 AM	17.63	17.63	17.56	17.56	32423
10/17/2016	11:17 AM	17.63	17.64	17.61	17.64	6884
10/17/2016	11:18 AM	17.58	17.63	17.58	17.63	3200
10/17/2016	11:19 AM	17.52	17.59	17.51	17.58	6472
10/17/2016	11:20 AM	17.53	17.53	17.49	17.52	12300
10/17/2016	11:21 AM	17.52	17.59	17.5	17.56	13352
10/17/2016	11:22 AM	17.53	17.55	17.53	17.53	3900
10/17/2016	11:23 AM	17.6	17.615	17.51	17.53	10977
10/17/2016	11:24 AM	17.53	17.61	17.53	17.61	6532
10/17/2016	11:25 AM	17.54	17.54	17.51	17.54	6000
10/17/2016	11:26 AM	17.63	17.63	17.56	17.56	24018
10/17/2016	11:27 AM	17.62	17.63	17.59	17.63	6700
10/17/2016	11:28 AM	17.64	17.66	17.61	17.62	24149
10/17/2016	11:29 AM	17.59	17.65	17.59	17.63	10540
10/17/2016	11:30 AM	17.56	17.62	17.55	17.61	8100
10/17/2016	11:31 AM	17.55	17.55	17.5	17.54	25603
10/17/2016	11:32 AM	17.53	17.56	17.48	17.55	13127
10/17/2016	11:33 AM	17.52	17.57	17.5	17.54	9032
10/17/2016	11:34 AM	17.54	17.55	17.52	17.53	2800
10/17/2016	11:35 AM	17.51	17.54	17.51	17.54	3400
10/17/2016	11:36 AM	17.52	17.52	17.48	17.5	11465
10/17/2016	11:37 AM	17.53	17.53	17.51	17.52	5255
10/17/2016	11:38 AM	17.52	17.545	17.49	17.53	8662
10/17/2016	11:39 AM	17.49	17.52	17.47	17.52	11000
10/17/2016	11:40 AM	17.43	17.49	17.43	17.49	12725
10/17/2016	11:41 AM	17.39	17.45	17.38	17.44	49645
10/17/2016	11:42 AM	17.45	17.45	17.39	17.39	9500
10/17/2016	11:43 AM	17.44	17.45	17.405	17.45	7050
10/17/2016	11:44 AM	17.38	17.43	17.38	17.43	5800
10/17/2016	11:45 AM	17.43	17.43	17.38	17.38	4400
10/17/2016	11:46 AM	17.54	17.54	17.42	17.44	10050
10/17/2016	11:47 AM	17.56	17.6	17.53	17.54	28025
10/17/2016	11:48 AM	17.59	17.59	17.56	17.56	2100
10/17/2016	11:49 AM	17.54	17.58	17.5	17.58	7688
10/17/2016	11:50 AM	17.54	17.55	17.52	17.52	1700
10/17/2016	11:51 AM	17.5	17.54	17.49	17.53	4050
10/17/2016	11:52 AM	17.46	17.53	17.46	17.5	15300
10/17/2016	11:53 AM	17.49	17.5	17.43	17.46	11786
10/17/2016	11:54 AM	17.47	17.5	17.47	17.48	3900
10/17/2016	11:55 AM	17.44	17.48	17.44	17.47	3356
10/17/2016	11:56 AM	17.47	17.47	17.43	17.44	9769
10/17/2016	11:57 AM	17.41	17.45	17.39	17.45	16300
10/17/2016	11:58 AM	17.46	17.46	17.43	17.43	16422
10/17/2016	11:59 AM	17.48	17.5	17.47	17.47	8300
10/17/2016	12:00 PM	17.45	17.49	17.45	17.48	2900
10/17/2016	12:01 PM	17.48	17.48	17.45	17.45	6350
10/17/2016	12:02 PM	17.5	17.52	17.48	17.48	7455
10/17/2016	12:03 PM	17.5	17.54	17.5	17.5	11400
10/17/2016	12:04 PM	17.49	17.5	17.44	17.495	10500
10/17/2016	12:05 PM	17.48	17.5	17.45	17.5	6500
10/17/2016	12:06 PM	17.45	17.48	17.44	17.47	3300
10/17/2016	12:07 PM	17.52	17.52	17.46	17.46	14125
10/17/2016	12:08 PM	17.48	17.51	17.455	17.51	16200
10/17/2016	12:09 PM	17.49	17.49	17.47	17.48	1600
10/17/2016	12:10 PM	17.49	17.53	17.48	17.48	16435
10/17/2016	12:11 PM	17.48	17.49	17.48	17.485	3600
10/17/2016	12:12 PM	17.55	17.56	17.49	17.49	20346
10/17/2016	12:13 PM	17.52	17.57	17.51	17.57	10200
10/17/2016	12:14 PM	17.54	17.55	17.52	17.54	6000
10/17/2016	12:15 PM	17.52	17.55	17.49	17.54	10800
10/17/2016	12:16 PM	17.51	17.53	17.5	17.53	6201
10/17/2016	12:17 PM	17.49	17.54	17.48	17.54	9300
10/17/2016	12:18 PM	17.46	17.47	17.45	17.47	9225
10/17/2016	12:19 PM	17.48	17.48	17.46	17.46	2000
10/17/2016	12:20 PM	17.5	17.51	17.47	17.47	8300
10/17/2016	12:21 PM	17.48	17.49	17.47	17.49	4685
10/17/2016	12:22 PM	17.47	17.49	17.46	17.49	5900
10/17/2016	12:23 PM	17.48	17.48	17.47	17.47	1700
10/17/2016	12:24 PM	17.43	17.48	17.38	17.48	18325
10/17/2016	12:25 PM	17.49	17.49	17.43	17.43	9400
10/17/2016	12:26 PM	17.48	17.51	17.48	17.49	21400
10/17/2016	12:27 PM	17.5	17.51	17.46	17.47	5950
10/17/2016	12:28 PM	17.48	17.5	17.48	17.5	2500
10/17/2016	12:29 PM	17.49	17.5	17.48	17.48	1500
10/17/2016	12:30 PM	17.56	17.57	17.5	17.5	16425
10/17/2016	12:31 PM	17.56	17.58	17.56	17.57	2491
10/17/2016	12:32 PM	17.54	17.56	17.54	17.54	6350
10/17/2016	12:33 PM	17.57	17.57	17.55	17.56	2700
10/17/2016	12:34 PM	17.53	17.58	17.51	17.57	8700
10/17/2016	12:35 PM	17.53	17.54	17.51	17.52	6200
10/17/2016	12:36 PM	17.49	17.53	17.49	17.52	5300
10/17/2016	12:37 PM	17.55	17.55	17.48	17.5	12500
10/17/2016	12:38 PM	17.55	17.57	17.55	17.57	3377
10/17/2016	12:39 PM	17.56	17.56	17.55	17.56	1900
10/17/2016	12:40 PM	17.55	17.56	17.52	17.55	6799
10/17/2016	12:41 PM	17.57	17.59	17.55	17.56	9650
10/17/2016	12:42 PM	17.58	17.63	17.57	17.58	40187
10/17/2016	12:43 PM	17.6	17.6	17.58	17.58	15328
10/17/2016	12:44 PM	17.57	17.59	17.57	17.59	1900
10/17/2016	12:45 PM	17.57	17.58	17.55	17.57	27300
10/17/2016	12:46 PM	17.58	17.6	17.56	17.58	4100
10/17/2016	12:47 PM	17.61	17.615	17.58	17.58	25450
10/17/2016	12:48 PM	17.57	17.61	17.57	17.61	3924
10/17/2016	12:49 PM	17.5	17.58	17.5	17.56	17850
10/17/2016	12:50 PM	17.53	17.53	17.49	17.5	20850
10/17/2016	12:51 PM	17.51	17.53	17.48	17.52	55506
10/17/2016	12:52 PM	17.49	17.52	17.48	17.52	4800
10/17/2016	12:53 PM	17.53	17.53	17.48	17.48	3800
10/17/2016	12:54 PM	17.51	17.53	17.49	17.51	19420
10/17/2016	12:55 PM	17.53	17.55	17.5	17.51	8327
10/17/2016	12:56 PM	17.53	17.56	17.52	17.53	11160
10/17/2016	12:57 PM	17.47	17.53	17.46	17.53	23779
10/17/2016	12:58 PM	17.51	17.53	17.47	17.47	10100
10/17/2016	12:59 PM	17.51	17.54	17.51	17.53	3816
10/17/2016	1:00 PM	17.53	17.53	17.52	17.53	2383
10/17/2016	1:01 PM	17.46	17.53	17.44	17.53	12327
10/17/2016	1:02 PM	17.49	17.51	17.45	17.46	14522
10/17/2016	1:03 PM	17.48	17.5	17.47	17.49	4400
10/17/2016	1:04 PM	17.55	17.56	17.48	17.48	9751
10/17/2016	1:05 PM	17.58	17.61	17.56	17.56	20329
10/17/2016	1:06 PM	17.59	17.59	17.56	17.58	3825
10/17/2016	1:07 PM	17.59	17.59	17.55	17.57	4228
10/17/2016	1:08 PM	17.56	17.59	17.56	17.59	10559
10/17/2016	1:09 PM	17.54	17.57	17.54	17.57	9100
10/17/2016	1:10 PM	17.56	17.57	17.531	17.533	5300
10/17/2016	1:11 PM	17.56	17.59	17.56	17.56	3800
10/17/2016	1:12 PM	17.6	17.6	17.56	17.56	4033
10/17/2016	1:13 PM	17.56	17.6	17.56	17.6	1800
10/17/2016	1:14 PM	17.56	17.56	17.54	17.55	2876
10/17/2016	1:15 PM	17.56	17.58	17.56	17.56	5000
10/17/2016	1:16 PM	17.56	17.57	17.56	17.57	2000
10/17/2016	1:17 PM	17.58	17.595	17.57	17.57	9775
10/17/2016	1:18 PM	17.68	17.69	17.57	17.58	39965
10/17/2016	1:19 PM	17.66	17.7	17.63	17.68	29850
10/17/2016	1:20 PM	17.68	17.68	17.65	17.66	31100
10/17/2016	1:21 PM	17.66	17.68	17.66	17.68	13908
10/17/2016	1:22 PM	17.68	17.69	17.66	17.66	13100
10/17/2016	1:23 PM	17.7	17.71	17.69	17.69	3740
10/17/2016	1:24 PM	17.78	17.78	17.69	17.69	57151
10/17/2016	1:25 PM	17.77	17.78	17.742	17.77	34766
10/17/2016	1:26 PM	17.79	17.79	17.75	17.77	9877
10/17/2016	1:27 PM	17.775	17.84	17.76	17.8	28616
10/17/2016	1:28 PM	17.68	17.78	17.68	17.78	14294
10/17/2016	1:29 PM	17.76	17.77	17.69	17.69	23241
10/17/2016	1:30 PM	17.75	17.76	17.73	17.76	3600
10/17/2016	1:31 PM	17.77	17.8	17.73	17.75	17194
10/17/2016	1:32 PM	17.77	17.78	17.74	17.77	9700
10/17/2016	1:33 PM	17.78	17.79	17.77	17.77	5000
10/17/2016	1:34 PM	17.79	17.79	17.78	17.78	6400
10/17/2016	1:35 PM	17.72	17.78	17.71	17.78	10000
10/17/2016	1:36 PM	17.72	17.72	17.7	17.72	5796
10/17/2016	1:37 PM	17.74	17.75	17.72	17.72	4350
10/17/2016	1:38 PM	17.72	17.745	17.71	17.73	4600
10/17/2016	1:39 PM	17.69	17.73	17.69	17.725	10700
10/17/2016	1:40 PM	17.7	17.72	17.7	17.72	3900
10/17/2016	1:41 PM	17.69	17.71	17.68	17.7	10650
10/17/2016	1:42 PM	17.68	17.68	17.67	17.67	1937
10/17/2016	1:43 PM	17.62	17.68	17.62	17.68	46107
10/17/2016	1:44 PM	17.66	17.66	17.62	17.62	21144
10/17/2016	1:45 PM	17.68	17.68	17.645	17.67	6099
10/17/2016	1:46 PM	17.66	17.68	17.66	17.68	300
10/17/2016	1:47 PM	17.67	17.72	17.65	17.69	9960
10/17/2016	1:48 PM	17.68	17.68	17.67	17.67	1399
10/17/2016	1:49 PM	17.68	17.7	17.68	17.68	4900
10/17/2016	1:50 PM	17.69	17.69	17.67	17.67	500
10/17/2016	1:51 PM	17.7	17.7	17.69	17.69	1022
10/17/2016	1:52 PM	17.69	17.72	17.69	17.7	5507
10/17/2016	1:53 PM	17.69	17.69	17.69	17.69	3200
10/17/2016	1:54 PM	17.71	17.71	17.68	17.71	5235
10/17/2016	1:55 PM	17.68	17.7	17.68	17.7	1400
10/17/2016	1:56 PM	17.68	17.68	17.68	17.68	1600
10/17/2016	1:57 PM	17.75	17.75	17.68	17.68	17200
10/17/2016	1:58 PM	17.76	17.77	17.74	17.75	13400
10/17/2016	1:59 PM	17.765	17.79	17.751	17.77	13556
10/17/2016	2:00 PM	17.85	17.88	17.77	17.77	45211
10/17/2016	2:01 PM	17.79	17.82	17.77	17.82	20847
10/17/2016	2:02 PM	17.79	17.81	17.77	17.78	9217
10/17/2016	2:03 PM	17.8	17.805	17.79	17.79	14539
10/17/2016	2:04 PM	17.72	17.8	17.72	17.8	10356
10/17/2016	2:05 PM	17.7	17.73	17.7	17.73	12119
10/17/2016	2:06 PM	17.75	17.75	17.68	17.69	7600
10/17/2016	2:07 PM	17.77	17.78	17.76	17.76	1690
10/17/2016	2:08 PM	17.73	17.78	17.71	17.78	6345
10/17/2016	2:09 PM	17.7	17.74	17.7	17.74	2700
10/17/2016	2:10 PM	17.7	17.73	17.7	17.73	11224
10/17/2016	2:11 PM	17.67	17.72	17.67	17.71	8600
10/17/2016	2:12 PM	17.67	17.67	17.65	17.65	14319
10/17/2016	2:13 PM	17.6	17.66	17.58	17.66	33011
10/17/2016	2:14 PM	17.61	17.62	17.58	17.59	5222
10/17/2016	2:15 PM	17.62	17.63	17.61	17.61	7704
10/17/2016	2:16 PM	17.59	17.65	17.59	17.61	21449
10/17/2016	2:17 PM	17.59	17.61	17.57	17.58	10100
10/17/2016	2:18 PM	17.6	17.6	17.58	17.59	13900
10/17/2016	2:19 PM	17.58	17.59	17.575	17.59	14900
10/17/2016	2:20 PM	17.59	17.6	17.59	17.59	7250
10/17/2016	2:21 PM	17.58	17.6	17.54	17.6	23416
10/17/2016	2:22 PM	17.6	17.6	17.59	17.59	5490
10/17/2016	2:23 PM	17.59	17.62	17.59	17.62	2200
10/17/2016	2:24 PM	17.62	17.63	17.59	17.59	8024
10/17/2016	2:25 PM	17.64	17.64	17.6	17.6	3043
10/17/2016	2:26 PM	17.61	17.64	17.6	17.64	3500
10/17/2016	2:27 PM	17.6	17.62	17.59	17.61	2300
10/17/2016	2:28 PM	17.6	17.61	17.59	17.59	7000
10/17/2016	2:29 PM	17.62	17.65	17.61	17.61	14725
10/17/2016	2:30 PM	17.59	17.66	17.59	17.62	13371
10/17/2016	2:31 PM	17.61	17.62	17.6	17.6	2000
10/17/2016	2:32 PM	17.62	17.63	17.6	17.6	5125
10/17/2016	2:33 PM	17.61	17.61	17.6	17.61	1100
10/17/2016	2:34 PM	17.59	17.63	17.59	17.62	36663
10/17/2016	2:35 PM	17.59	17.6	17.59	17.6	700
10/17/2016	2:36 PM	17.61	17.61	17.61	17.61	1100
10/17/2016	2:37 PM	17.59	17.6	17.58	17.6	24849
10/17/2016	2:38 PM	17.61	17.61	17.579	17.58	7000
10/17/2016	2:39 PM	17.59	17.605	17.58	17.605	5200
10/17/2016	2:40 PM	17.62	17.62	17.6	17.6	3300
10/17/2016	2:41 PM	17.6	17.65	17.6	17.63	9200
10/17/2016	2:42 PM	17.62	17.62	17.6	17.61	1500
10/17/2016	2:43 PM	17.63	17.63	17.62	17.62	700
10/17/2016	2:44 PM	17.62	17.63	17.61	17.63	2100
10/17/2016	2:45 PM	17.6	17.62	17.6	17.62	4600
10/17/2016	2:46 PM	17.58	17.6	17.58	17.6	7084
10/17/2016	2:47 PM	17.58	17.59	17.58	17.59	14401
10/17/2016	2:48 PM	17.57	17.59	17.57	17.59	18000
10/17/2016	2:49 PM	17.58	17.59	17.57	17.57	3699
10/17/2016	2:50 PM	17.58	17.6	17.57	17.57	11589
10/17/2016	2:51 PM	17.54	17.58	17.54	17.58	17930
10/17/2016	2:52 PM	17.56	17.56	17.52	17.54	5249
10/17/2016	2:53 PM	17.54	17.55	17.53	17.55	10500
10/17/2016	2:54 PM	17.54	17.55	17.54	17.55	2260
10/17/2016	2:55 PM	17.54	17.56	17.54	17.56	2599
10/17/2016	2:56 PM	17.54	17.54	17.53	17.54	5580
10/17/2016	2:57 PM	17.49	17.53	17.46	17.53	21901
10/17/2016	2:58 PM	17.43	17.48	17.42	17.48	14929
10/17/2016	2:59 PM	17.42	17.43	17.415	17.42	17288
10/17/2016	3:00 PM	17.36	17.41	17.36	17.41	21537
10/17/2016	3:01 PM	17.39	17.4	17.34	17.35	13389
10/17/2016	3:02 PM	17.4	17.4	17.39	17.39	700
10/17/2016	3:03 PM	17.4	17.44	17.4	17.415	8856
10/17/2016	3:04 PM	17.42	17.42	17.39	17.39	3824
10/17/2016	3:05 PM	17.43	17.43	17.42	17.43	3600
10/17/2016	3:06 PM	17.44	17.44	17.42	17.43	1100
10/17/2016	3:07 PM	17.46	17.46	17.45	17.45	500
10/17/2016	3:08 PM	17.46	17.47	17.45	17.46	3500
10/17/2016	3:09 PM	17.475	17.475	17.45	17.46	5200
10/17/2016	3:10 PM	17.45	17.47	17.45	17.47	9200
10/17/2016	3:11 PM	17.46	17.46	17.46	17.46	3900
10/17/2016	3:12 PM	17.49	17.49	17.46	17.47	3400
10/17/2016	3:13 PM	17.51	17.54	17.5	17.5	16453
10/17/2016	3:14 PM	17.48	17.51	17.48	17.51	5399
10/17/2016	3:15 PM	17.5	17.52	17.48	17.48	4700
10/17/2016	3:16 PM	17.475	17.49	17.45	17.49	7700
10/17/2016	3:17 PM	17.46	17.46	17.46	17.46	2000
10/17/2016	3:18 PM	17.47	17.48	17.47	17.47	3400
10/17/2016	3:19 PM	17.46	17.47	17.46	17.46	4000
10/17/2016	3:20 PM	17.47	17.48	17.46	17.46	10100
10/17/2016	3:21 PM	17.45	17.48	17.44	17.48	9534
10/17/2016	3:22 PM	17.455	17.46	17.45	17.45	1600
10/17/2016	3:23 PM	17.45	17.45	17.45	17.45	1400
10/17/2016	3:24 PM	17.45	17.45	17.43	17.45	5545
10/17/2016	3:25 PM	17.46	17.46	17.45	17.46	1900
10/17/2016	3:26 PM	17.44	17.46	17.44	17.46	1873
10/17/2016	3:27 PM	17.44	17.44	17.43	17.43	1300
10/17/2016	3:28 PM	17.45	17.46	17.44	17.44	3100
10/17/2016	3:29 PM	17.46	17.47	17.45	17.451	8338
10/17/2016	3:30 PM	17.46	17.46	17.46	17.46	2323
10/17/2016	3:31 PM	17.49	17.529	17.47	17.48	24118
10/17/2016	3:32 PM	17.52	17.54	17.5	17.5	14720
10/17/2016	3:33 PM	17.47	17.53	17.47	17.53	6542
10/17/2016	3:34 PM	17.48	17.49	17.48	17.487	9971
10/17/2016	3:35 PM	17.49	17.49	17.46	17.48	7900
10/17/2016	3:36 PM	17.47	17.5	17.46	17.5	6500
10/17/2016	3:37 PM	17.41	17.47	17.41	17.47	19975
10/17/2016	3:38 PM	17.43	17.45	17.41	17.41	17985
10/17/2016	3:39 PM	17.43	17.44	17.43	17.43	5100
10/17/2016	3:40 PM	17.45	17.45	17.425	17.43	5824
10/17/2016	3:41 PM	17.43	17.45	17.43	17.45	3508
10/17/2016	3:42 PM	17.46	17.46	17.435	17.435	5802
10/17/2016	3:43 PM	17.445	17.47	17.44	17.45	9869
10/17/2016	3:44 PM	17.45	17.45	17.45	17.45	1100
10/17/2016	3:45 PM	17.48	17.48	17.46	17.46	27214
10/17/2016	3:46 PM	17.435	17.48	17.435	17.48	16850
10/17/2016	3:47 PM	17.39	17.42	17.38	17.42	38106
10/17/2016	3:48 PM	17.36	17.39	17.35	17.39	22683
10/17/2016	3:49 PM	17.41	17.43	17.36	17.36	15316
10/17/2016	3:50 PM	17.42	17.44	17.42	17.42	10970
10/17/2016	3:51 PM	17.37	17.43	17.37	17.42	10249
10/17/2016	3:52 PM	17.36	17.37	17.36	17.37	4200
10/17/2016	3:53 PM	17.35	17.36	17.345	17.359	20461
10/17/2016	3:54 PM	17.35	17.36	17.35	17.36	7050
10/17/2016	3:55 PM	17.34	17.36	17.335	17.35	15539
10/17/2016	3:56 PM	17.34	17.35	17.34	17.35	1416
10/17/2016	3:57 PM	17.33	17.341	17.33	17.34	27674
10/17/2016	3:58 PM	17.33	17.33	17.32	17.33	7749
10/17/2016	3:59 PM	17.34	17.34	17.323	17.33	45514
10/17/2016	4:00 PM	17.41	17.43	17.33	17.35	64233
10/18/2016	9:31 AM	16.5	16.54	16.4	16.44	59264
10/18/2016	9:32 AM	16.5	16.53	16.46	16.51	19312
10/18/2016	9:33 AM	16.51	16.55	16.47	16.5	25502
10/18/2016	9:34 AM	16.56	16.56	16.47	16.52	23940
10/18/2016	9:35 AM	16.55	16.57	16.53	16.56	13915
10/18/2016	9:36 AM	16.63	16.63	16.52	16.55	41100
10/18/2016	9:37 AM	16.61	16.66	16.57	16.62	70209
10/18/2016	9:38 AM	16.61	16.63	16.57	16.6	20054
10/18/2016	9:39 AM	16.65	16.66	16.61	16.61	20289
10/18/2016	9:40 AM	16.61	16.65	16.61	16.64	25140
10/18/2016	9:41 AM	16.56	16.62	16.54	16.62	28276
10/18/2016	9:42 AM	16.52	16.55	16.51	16.53	18700
10/18/2016	9:43 AM	16.53	16.53	16.49	16.52	16669
10/18/2016	9:44 AM	16.53	16.55	16.51	16.52	12300
10/18/2016	9:45 AM	16.54	16.6	16.52	16.52	18192
10/18/2016	9:46 AM	16.53	16.53	16.51	16.52	7200
10/18/2016	9:47 AM	16.53	16.53	16.5	16.53	7490
10/18/2016	9:48 AM	16.55	16.55	16.54	16.54	4579
10/18/2016	9:49 AM	16.55	16.55	16.53	16.55	11239
10/18/2016	9:50 AM	16.59	16.62	16.55	16.55	20825
10/18/2016	9:51 AM	16.64	16.65	16.55	16.58	41263
10/18/2016	9:52 AM	16.65	16.7	16.64	16.65	57664
10/18/2016	9:53 AM	16.65	16.66	16.63	16.65	16308
10/18/2016	9:54 AM	16.63	16.66	16.61	16.66	18300
10/18/2016	9:55 AM	16.69	16.69	16.62	16.62	12450
10/18/2016	9:56 AM	16.63	16.69	16.62	16.69	13600
10/18/2016	9:57 AM	16.61	16.64	16.6	16.63	4200
10/18/2016	9:58 AM	16.62	16.63	16.61	16.61	12173
10/18/2016	9:59 AM	16.61	16.62	16.57	16.62	31000
10/18/2016	10:00 AM	16.53	16.61	16.52	16.61	11684
10/18/2016	10:01 AM	16.54	16.54	16.51	16.52	12850
10/18/2016	10:02 AM	16.54	16.56	16.53	16.55	16520
10/18/2016	10:03 AM	16.54	16.58	16.53	16.54	21520
10/18/2016	10:04 AM	16.54	16.55	16.53	16.55	8679
10/18/2016	10:05 AM	16.54	16.55	16.52	16.54	13605
10/18/2016	10:06 AM	16.51	16.53	16.51	16.53	5479
10/18/2016	10:07 AM	16.52	16.52	16.5	16.5	17290
10/18/2016	10:08 AM	16.51	16.54	16.51	16.525	6839
10/18/2016	10:09 AM	16.51	16.52	16.51	16.51	5304
10/18/2016	10:10 AM	16.46	16.51	16.46	16.51	17830
10/18/2016	10:11 AM	16.45	16.47	16.45	16.46	10603
10/18/2016	10:12 AM	16.52	16.52	16.46	16.46	27262
10/18/2016	10:13 AM	16.47	16.53	16.47	16.53	10112
10/18/2016	10:14 AM	16.46	16.47	16.45	16.47	5627
10/18/2016	10:15 AM	16.51	16.53	16.45	16.45	13568
10/18/2016	10:16 AM	16.51	16.56	16.51	16.51	20175
10/18/2016	10:17 AM	16.51	16.52	16.46	16.51	38400
10/18/2016	10:18 AM	16.49	16.52	16.47	16.49	37886
10/18/2016	10:19 AM	16.49	16.49	16.47	16.49	11200
10/18/2016	10:20 AM	16.58	16.58	16.47	16.48	25093
10/18/2016	10:21 AM	16.57	16.6	16.54	16.58	14500
10/18/2016	10:22 AM	16.65	16.67	16.56	16.58	58568
10/18/2016	10:23 AM	16.58	16.65	16.56	16.65	38701
10/18/2016	10:24 AM	16.58	16.62	16.58	16.62	12800
10/18/2016	10:25 AM	16.58	16.62	16.58	16.585	12065
10/18/2016	10:26 AM	16.54	16.59	16.54	16.59	4753
10/18/2016	10:27 AM	16.56	16.56	16.55	16.55	4100
10/18/2016	10:28 AM	16.55	16.57	16.54	16.55	5588
10/18/2016	10:29 AM	16.56	16.58	16.54	16.54	55400
10/18/2016	10:30 AM	16.57	16.58	16.55	16.55	29210
10/18/2016	10:31 AM	16.57	16.57	16.56	16.56	6670
10/18/2016	10:32 AM	16.56	16.56	16.54	16.55	13658
10/18/2016	10:33 AM	16.55	16.56	16.55	16.55	1700
10/18/2016	10:34 AM	16.545	16.55	16.54	16.54	26980
10/18/2016	10:35 AM	16.53	16.55	16.53	16.55	7006
10/18/2016	10:36 AM	16.55	16.55	16.53	16.53	7000
10/18/2016	10:37 AM	16.54	16.56	16.54	16.555	9814
10/18/2016	10:38 AM	16.49	16.54	16.48	16.53	44327
10/18/2016	10:39 AM	16.5	16.52	16.47	16.495	36850
10/18/2016	10:40 AM	16.51	16.52	16.51	16.51	8320
10/18/2016	10:41 AM	16.53	16.54	16.5	16.52	12525
10/18/2016	10:42 AM	16.53	16.53	16.53	16.53	1165
10/18/2016	10:43 AM	16.54	16.54	16.53	16.54	1820
10/18/2016	10:44 AM	16.52	16.56	16.52	16.54	7450
10/18/2016	10:45 AM	16.5	16.52	16.5	16.52	22900
10/18/2016	10:46 AM	16.52	16.52	16.5	16.5	1300
10/18/2016	10:47 AM	16.51	16.53	16.51	16.52	4400
10/18/2016	10:48 AM	16.52	16.53	16.52	16.52	600
10/18/2016	10:49 AM	16.54	16.54	16.52	16.52	5349
10/18/2016	10:50 AM	16.5	16.535	16.48	16.53	25773
10/18/2016	10:51 AM	16.53	16.53	16.46	16.48	11268
10/18/2016	10:52 AM	16.53	16.53	16.51	16.52	4100
10/18/2016	10:53 AM	16.52	16.52	16.52	16.52	1900
10/18/2016	10:54 AM	16.54	16.56	16.53	16.53	3645
10/18/2016	10:55 AM	16.54	16.54	16.54	16.54	1300
10/18/2016	10:56 AM	16.54	16.55	16.53	16.55	4800
10/18/2016	10:57 AM	16.53	16.55	16.52	16.54	7800
10/18/2016	10:58 AM	16.52	16.52	16.5	16.52	10150
10/18/2016	10:59 AM	16.49	16.52	16.49	16.52	8850
10/18/2016	11:00 AM	16.49	16.5	16.49	16.5	2200
10/18/2016	11:01 AM	16.52	16.52	16.48	16.49	19998
10/18/2016	11:02 AM	16.49	16.5	16.46	16.49	16670
10/18/2016	11:03 AM	16.47	16.51	16.47	16.49	10600
10/18/2016	11:04 AM	16.46	16.48	16.46	16.47	7224
10/18/2016	11:05 AM	16.46	16.47	16.45	16.47	10431
10/18/2016	11:06 AM	16.475	16.48	16.45	16.46	10793
10/18/2016	11:07 AM	16.51	16.51	16.47	16.47	8811
10/18/2016	11:08 AM	16.51	16.52	16.51	16.52	4400
10/18/2016	11:09 AM	16.52	16.52	16.515	16.515	1500
10/18/2016	11:10 AM	16.51	16.53	16.51	16.53	600
10/18/2016	11:11 AM	16.53	16.53	16.52	16.52	2800
10/18/2016	11:12 AM	16.53	16.53	16.52	16.53	6300
10/18/2016	11:13 AM	16.52	16.53	16.52	16.53	9503
10/18/2016	11:14 AM	16.53	16.55	16.52	16.52	14553
10/18/2016	11:15 AM	16.5	16.52	16.5	16.52	9545
10/18/2016	11:16 AM	16.53	16.53	16.52	16.52	1500
10/18/2016	11:17 AM	16.51	16.52	16.51	16.52	2100
10/18/2016	11:18 AM	16.52	16.53	16.51	16.53	8098
10/18/2016	11:19 AM	16.51	16.52	16.49	16.52	9300
10/18/2016	11:20 AM	16.52	16.53	16.51	16.51	3937
10/18/2016	11:21 AM	16.5	16.52	16.5	16.52	8400
10/18/2016	11:22 AM	16.46	16.52	16.46	16.52	39840
10/18/2016	11:23 AM	16.44	16.455	16.44	16.455	12327
10/18/2016	11:24 AM	16.44	16.45	16.44	16.44	2700
10/18/2016	11:25 AM	16.43	16.44	16.43	16.44	10440
10/18/2016	11:26 AM	16.43	16.43	16.42	16.425	5207
10/18/2016	11:27 AM	16.44	16.44	16.43	16.44	6317
10/18/2016	11:28 AM	16.43	16.455	16.43	16.45	2300
10/18/2016	11:29 AM	16.45	16.45	16.43	16.43	1900
10/18/2016	11:30 AM	16.41	16.45	16.41	16.45	12282
10/18/2016	11:31 AM	16.34	16.41	16.33	16.41	52312
10/18/2016	11:32 AM	16.34	16.35	16.34	16.35	6700
10/18/2016	11:33 AM	16.305	16.33	16.3	16.33	13675
10/18/2016	11:34 AM	16.33	16.34	16.32	16.32	2720
10/18/2016	11:35 AM	16.34	16.36	16.33	16.33	21154
10/18/2016	11:36 AM	16.32	16.34	16.31	16.34	19430
10/18/2016	11:37 AM	16.33	16.33	16.32	16.33	1822
10/18/2016	11:38 AM	16.34	16.34	16.32	16.32	3500
10/18/2016	11:39 AM	16.34	16.35	16.33	16.34	2500
10/18/2016	11:40 AM	16.32	16.33	16.31	16.33	25742
10/18/2016	11:41 AM	16.31	16.32	16.31	16.32	13500
10/18/2016	11:42 AM	16.255	16.32	16.255	16.31	31500
10/18/2016	11:43 AM	16.25	16.26	16.24	16.25	5768
10/18/2016	11:44 AM	16.25	16.25	16.24	16.24	2200
10/18/2016	11:45 AM	16.235	16.25	16.23	16.24	4276
10/18/2016	11:46 AM	16.22	16.235	16.17	16.235	46360
10/18/2016	11:47 AM	16.23	16.23	16.2	16.22	3900
10/18/2016	11:48 AM	16.23	16.235	16.21	16.225	16515
10/18/2016	11:49 AM	16.23	16.23	16.21	16.22	7894
10/18/2016	11:50 AM	16.21	16.23	16.21	16.23	11800
10/18/2016	11:51 AM	16.21	16.22	16.2	16.21	4580
10/18/2016	11:52 AM	16.21	16.21	16.2	16.21	3775
10/18/2016	11:53 AM	16.205	16.21	16.2	16.21	3724
10/18/2016	11:54 AM	16.22	16.23	16.21	16.21	5500
10/18/2016	11:55 AM	16.13	16.21	16.13	16.21	34555
10/18/2016	11:56 AM	16.14	16.15	16.14	16.14	16156
10/18/2016	11:57 AM	16.13	16.14	16.12	16.13	5950
10/18/2016	11:58 AM	16.14	16.14	16.12	16.13	2055
10/18/2016	11:59 AM	16.13	16.13	16.13	16.13	5313
10/18/2016	12:00 PM	16.11	16.13	16.11	16.13	4404
10/18/2016	12:01 PM	16.13	16.13	16.1	16.11	23746
10/18/2016	12:02 PM	16.135	16.14	16.13	16.135	7000
10/18/2016	12:03 PM	16.15	16.15	16.14	16.14	7698
10/18/2016	12:04 PM	16.17	16.17	16.15	16.15	18820
10/18/2016	12:05 PM	16.21	16.23	16.17	16.17	32500
10/18/2016	12:06 PM	16.21	16.21	16.2	16.2	3100
10/18/2016	12:07 PM	16.21	16.21	16.19	16.2	28322
10/18/2016	12:08 PM	16.19	16.21	16.19	16.2	1783
10/18/2016	12:09 PM	16.17	16.2	16.16	16.19	7826
10/18/2016	12:10 PM	16.21	16.21	16.17	16.17	3609
10/18/2016	12:11 PM	16.2	16.2	16.19	16.2	2900
10/18/2016	12:12 PM	16.2	16.2	16.19	16.19	1300
10/18/2016	12:13 PM	16.2	16.21	16.2	16.2	4000
10/18/2016	12:14 PM	16.2	16.21	16.2	16.21	2109
10/18/2016	12:15 PM	16.21	16.21	16.19	16.2	1992
10/18/2016	12:16 PM	16.22	16.22	16.21	16.21	2700
10/18/2016	12:17 PM	16.2	16.21	16.2	16.21	6200
10/18/2016	12:18 PM	16.2	16.2	16.18	16.19	9100
10/18/2016	12:19 PM	16.21	16.21	16.2	16.21	1200
10/18/2016	12:20 PM	16.21	16.22	16.2	16.22	2708
10/18/2016	12:21 PM	16.21	16.21	16.195	16.21	4391
10/18/2016	12:22 PM	16.21	16.215	16.21	16.215	2519
10/18/2016	12:23 PM	16.21	16.21	16.21	16.21	1300
10/18/2016	12:24 PM	16.22	16.23	16.21	16.22	6700
10/18/2016	12:25 PM	16.21	16.22	16.21	16.22	1500
10/18/2016	12:26 PM	16.23	16.23	16.21	16.21	4078
10/18/2016	12:27 PM	16.22	16.22	16.22	16.22	1657
10/18/2016	12:28 PM	16.21	16.22	16.2	16.21	7300
10/18/2016	12:29 PM	16.21	16.22	16.2	16.2	1800
10/18/2016	12:30 PM	16.22	16.22	16.22	16.22	1690
10/18/2016	12:31 PM	16.22	16.22	16.21	16.21	4100
10/18/2016	12:32 PM	16.21	16.22	16.21	16.22	7994
10/18/2016	12:33 PM	16.24	16.24	16.22	16.22	1900
10/18/2016	12:34 PM	16.22	16.23	16.22	16.23	2500
10/18/2016	12:35 PM	16.23	16.23	16.22	16.23	2800
10/18/2016	12:36 PM	16.22	16.22	16.21	16.21	3300
10/18/2016	12:37 PM	16.21	16.21	16.21	16.21	300
10/18/2016	12:38 PM	16.22	16.22	16.22	16.22	2200
10/18/2016	12:39 PM	16.229	16.24	16.229	16.23	900
10/18/2016	12:40 PM	16.22	16.23	16.22	16.22	3242
10/18/2016	12:41 PM	16.23	16.23	16.22	16.22	400
10/18/2016	12:42 PM	16.24	16.24	16.24	16.24	2782
10/18/2016	12:43 PM	16.26	16.26	16.25	16.25	14535
10/18/2016	12:44 PM	16.25	16.26	16.25	16.26	4618
10/18/2016	12:45 PM	16.24	16.25	16.24	16.24	4637
10/18/2016	12:46 PM	16.25	16.25	16.24	16.24	5989
10/18/2016	12:47 PM	16.31	16.32	16.26	16.26	30593
10/18/2016	12:48 PM	16.25	16.31	16.24	16.31	27847
10/18/2016	12:49 PM	16.32	16.32	16.27	16.27	21600
10/18/2016	12:50 PM	16.29	16.31	16.27	16.31	16050
10/18/2016	12:51 PM	16.3	16.3	16.29	16.29	1000
10/18/2016	12:52 PM	16.25	16.29	16.25	16.29	2900
10/18/2016	12:53 PM	16.26	16.285	16.26	16.26	9170
10/18/2016	12:54 PM	16.28	16.289	16.26	16.26	7695
10/18/2016	12:55 PM	16.26	16.27	16.26	16.27	2700
10/18/2016	12:56 PM	16.27	16.27	16.26	16.26	500
10/18/2016	12:57 PM	16.33	16.33	16.27	16.27	15850
10/18/2016	12:58 PM	16.32	16.32	16.3	16.31	4000
10/18/2016	12:59 PM	16.29	16.32	16.29	16.32	2770
10/18/2016	1:00 PM	16.26	16.29	16.26	16.29	3400
10/18/2016	1:01 PM	16.26	16.26	16.24	16.25	8040
10/18/2016	1:02 PM	16.26	16.28	16.26	16.27	5600
10/18/2016	1:03 PM	16.27	16.27	16.26	16.27	5214
10/18/2016	1:04 PM	16.27	16.27	16.27	16.27	5500
10/18/2016	1:05 PM	16.29	16.29	16.26	16.27	10906
10/18/2016	1:06 PM	16.285	16.285	16.28	16.28	1100
10/18/2016	1:07 PM	16.28	16.285	16.27	16.27	4700
10/18/2016	1:08 PM	16.3	16.315	16.3	16.3	7448
10/18/2016	1:09 PM	16.315	16.315	16.31	16.31	1000
10/18/2016	1:10 PM	16.27	16.31	16.27	16.31	9500
10/18/2016	1:11 PM	16.24	16.26	16.24	16.26	9848
10/18/2016	1:12 PM	16.25	16.25	16.24	16.24	4027
10/18/2016	1:13 PM	16.3	16.31	16.27	16.27	13328
10/18/2016	1:14 PM	16.27	16.3	16.27	16.3	5400
10/18/2016	1:15 PM	16.29	16.29	16.29	16.29	1800
10/18/2016	1:16 PM	16.26	16.29	16.26	16.29	4900
10/18/2016	1:17 PM	16.26	16.26	16.26	16.26	1506
10/18/2016	1:18 PM	16.24	16.25	16.24	16.25	2300
10/18/2016	1:19 PM	16.23	16.23	16.23	16.23	3100
10/18/2016	1:20 PM	16.23	16.23	16.22	16.23	3473
10/18/2016	1:21 PM	16.22	16.22	16.22	16.22	300
10/18/2016	1:22 PM	16.23	16.25	16.23	16.23	5850
10/18/2016	1:23 PM	16.25	16.25	16.24	16.24	3017
10/18/2016	1:24 PM	16.23	16.25	16.23	16.25	7328
10/18/2016	1:25 PM	16.23	16.23	16.23	16.23	800
10/18/2016	1:26 PM	16.21	16.23	16.2	16.23	8010
10/18/2016	1:27 PM	16.21	16.22	16.2	16.21	4200
10/18/2016	1:28 PM	16.21	16.21	16.21	16.21	1600
10/18/2016	1:29 PM	16.22	16.23	16.21	16.21	5400
10/18/2016	1:30 PM	16.23	16.24	16.23	16.23	3000
10/18/2016	1:31 PM	16.25	16.25	16.22	16.23	7300
10/18/2016	1:32 PM	16.29	16.29	16.23	16.25	20348
10/18/2016	1:33 PM	16.3	16.3	16.28	16.29	3800
10/18/2016	1:34 PM	16.29	16.3	16.29	16.29	2800
10/18/2016	1:35 PM	16.31	16.32	16.3	16.3	6963
10/18/2016	1:36 PM	16.29	16.31	16.29	16.31	7400
10/18/2016	1:37 PM	16.29	16.3	16.26	16.28	11795
10/18/2016	1:38 PM	16.27	16.29	16.27	16.29	4425
10/18/2016	1:39 PM	16.31	16.31	16.29	16.29	2413
10/18/2016	1:40 PM	16.26	16.31	16.26	16.31	5618
10/18/2016	1:41 PM	16.3	16.3	16.265	16.265	8500
10/18/2016	1:42 PM	16.3	16.3	16.29	16.3	1200
10/18/2016	1:43 PM	16.31	16.31	16.31	16.31	1250
10/18/2016	1:44 PM	16.3	16.31	16.3	16.31	3384
10/18/2016	1:45 PM	16.3	16.3	16.3	16.3	600
10/18/2016	1:46 PM	16.31	16.31	16.3	16.3	3000
10/18/2016	1:47 PM	16.31	16.32	16.31	16.32	4800
10/18/2016	1:48 PM	16.32	16.32	16.32	16.32	1300
10/18/2016	1:49 PM	16.3	16.31	16.3	16.31	2669
10/18/2016	1:50 PM	16.32	16.33	16.31	16.31	5059
10/18/2016	1:51 PM	16.33	16.33	16.32	16.32	2134
10/18/2016	1:52 PM	16.29	16.33	16.29	16.33	3372
10/18/2016	1:53 PM	16.29	16.29	16.265	16.285	5855
10/18/2016	1:54 PM	16.23	16.28	16.23	16.28	7303
10/18/2016	1:55 PM	16.24	16.25	16.24	16.24	3002
10/18/2016	1:56 PM	16.24	16.24	16.23	16.24	5150
10/18/2016	1:57 PM	16.23	16.25	16.22	16.25	13169
10/18/2016	1:58 PM	16.22	16.23	16.22	16.23	1804
10/18/2016	1:59 PM	16.22	16.22	16.2	16.21	6475
10/18/2016	2:00 PM	16.22	16.22	16.2	16.22	19365
10/18/2016	2:01 PM	16.23	16.24	16.23	16.23	5500
10/18/2016	2:02 PM	16.22	16.23	16.22	16.22	2300
10/18/2016	2:03 PM	16.21	16.22	16.21	16.22	1800
10/18/2016	2:04 PM	16.22	16.23	16.22	16.22	3913
10/18/2016	2:05 PM	16.2	16.22	16.2	16.22	7652
10/18/2016	2:06 PM	16.21	16.21	16.21	16.21	1100
10/18/2016	2:07 PM	16.22	16.22	16.21	16.22	6916
10/18/2016	2:08 PM	16.21	16.23	16.21	16.23	7607
10/18/2016	2:09 PM	16.22	16.22	16.21	16.21	400
10/18/2016	2:10 PM	16.23	16.23	16.22	16.22	500
10/18/2016	2:11 PM	16.22	16.24	16.22	16.235	5950
10/18/2016	2:12 PM	16.23	16.23	16.23	16.23	1700
10/18/2016	2:14 PM	16.23	16.23	16.23	16.23	1627
10/18/2016	2:15 PM	16.22	16.22	16.22	16.22	1100
10/18/2016	2:16 PM	16.225	16.225	16.22	16.22	700
10/18/2016	2:17 PM	16.26	16.29	16.225	16.23	27830
10/18/2016	2:18 PM	16.24	16.25	16.24	16.25	3500
10/18/2016	2:19 PM	16.23	16.23	16.211	16.22	5657
10/18/2016	2:20 PM	16.23	16.23	16.22	16.225	7115
10/18/2016	2:21 PM	16.22	16.22	16.21	16.22	3830
10/18/2016	2:22 PM	16.21	16.22	16.21	16.22	1300
10/18/2016	2:23 PM	16.141	16.215	16.141	16.215	75504
10/18/2016	2:24 PM	16.14	16.14	16.135	16.14	2798
10/18/2016	2:25 PM	16.13	16.15	16.13	16.14	8099
10/18/2016	2:26 PM	16.12	16.13	16.115	16.13	8718
10/18/2016	2:27 PM	16.12	16.13	16.11	16.13	3200
10/18/2016	2:28 PM	16.12	16.12	16.12	16.12	2600
10/18/2016	2:29 PM	16.11	16.115	16.11	16.115	5550
10/18/2016	2:30 PM	16.1	16.12	16.1	16.115	26694
10/18/2016	2:31 PM	16.11	16.11	16.1	16.1	1701
10/18/2016	2:32 PM	16.13	16.13	16.11	16.11	5993
10/18/2016	2:33 PM	16.13	16.14	16.12	16.135	5400
10/18/2016	2:34 PM	16.12	16.13	16.12	16.13	4600
10/18/2016	2:35 PM	16.12	16.13	16.12	16.12	3100
10/18/2016	2:36 PM	16.11	16.12	16.11	16.12	2802
10/18/2016	2:37 PM	16.11	16.11	16.11	16.11	4772
10/18/2016	2:38 PM	16.115	16.12	16.11	16.12	2500
10/18/2016	2:39 PM	16.11	16.11	16.11	16.11	4166
10/18/2016	2:40 PM	16.11	16.12	16.11	16.12	14471
10/18/2016	2:41 PM	16.105	16.109	16.09	16.109	19517
10/18/2016	2:42 PM	16.101	16.101	16.09	16.1	6800
10/18/2016	2:43 PM	16.11	16.11	16.105	16.105	2500
10/18/2016	2:44 PM	16.11	16.11	16.11	16.11	2863
10/18/2016	2:45 PM	16.11	16.11	16.1	16.11	7000
10/18/2016	2:46 PM	16.11	16.12	16.101	16.11	13725
10/18/2016	2:47 PM	16.12	16.12	16.11	16.11	7715
10/18/2016	2:48 PM	16.13	16.15	16.12	16.12	19094
10/18/2016	2:49 PM	16.13	16.13	16.13	16.13	331
10/18/2016	2:50 PM	16.1	16.12	16.1	16.12	9800
10/18/2016	2:51 PM	16.11	16.11	16.1	16.1	6400
10/18/2016	2:52 PM	16.12	16.12	16.118	16.12	9781
10/18/2016	2:53 PM	16.14	16.14	16.11	16.12	6183
10/18/2016	2:54 PM	16.11	16.13	16.11	16.13	11423
10/18/2016	2:56 PM	16.11	16.12	16.11	16.12	12087
10/18/2016	2:57 PM	16.11	16.12	16.11	16.11	1699
10/18/2016	2:58 PM	16.11	16.11	16.1	16.105	4840
10/18/2016	2:59 PM	16.03	16.1	16.03	16.1	83504
10/18/2016	3:00 PM	16.02	16.03	16.01	16.03	20175
10/18/2016	3:01 PM	16.01	16.01	16.001	16.01	15900
10/18/2016	3:02 PM	16.03	16.03	16.02	16.02	8268
10/18/2016	3:03 PM	16.029	16.035	16.025	16.035	3500
10/18/2016	3:04 PM	16.02	16.02	16.01	16.02	8507
10/18/2016	3:05 PM	16.01	16.01	16	16.01	6200
10/18/2016	3:06 PM	16	16.01	15.99	16	116881
10/18/2016	3:07 PM	16.02	16.03	16.01	16.01	6200
10/18/2016	3:08 PM	16.02	16.02	16	16.02	13016
10/18/2016	3:09 PM	16.01	16.02	16.01	16.02	3523
10/18/2016	3:10 PM	16.03	16.03	16.01	16.01	9400
10/18/2016	3:11 PM	16.04	16.04	16.03	16.03	16750
10/18/2016	3:12 PM	16.03	16.04	16.03	16.04	2700
10/18/2016	3:13 PM	16.04	16.04	16.03	16.03	11200
10/18/2016	3:14 PM	16.05	16.05	16.049	16.05	7000
10/18/2016	3:15 PM	16.02	16.04	16.02	16.04	9911
10/18/2016	3:16 PM	16.02	16.025	16.02	16.02	1550
10/18/2016	3:17 PM	16.02	16.04	16.02	16.03	16280
10/18/2016	3:18 PM	16.03	16.03	16.02	16.02	12100
10/18/2016	3:19 PM	16.02	16.035	16.02	16.035	10600
10/18/2016	3:20 PM	16.02	16.04	16.02	16.03	7474
10/18/2016	3:21 PM	16.02	16.025	16.02	16.02	1500
10/18/2016	3:22 PM	16.03	16.03	16.01	16.02	17400
10/18/2016	3:23 PM	16.03	16.04	16.02	16.02	14114
10/18/2016	3:24 PM	16.03	16.03	16.02	16.02	7932
10/18/2016	3:25 PM	16.03	16.04	16.03	16.04	10500
10/18/2016	3:26 PM	16.03	16.03	16.01	16.02	7134
10/18/2016	3:27 PM	16.025	16.025	16.025	16.025	400
10/18/2016	3:28 PM	16.1	16.105	16.03	16.03	29687
10/18/2016	3:29 PM	16.11	16.11	16.08	16.09	11886
10/18/2016	3:30 PM	16.12	16.12	16.12	16.12	6800
10/18/2016	3:31 PM	16.11	16.13	16.11	16.12	20930
10/18/2016	3:32 PM	16.11	16.12	16.11	16.12	6895
10/18/2016	3:33 PM	16.11	16.12	16.11	16.11	4700
10/18/2016	3:34 PM	16.11	16.12	16.105	16.105	5200
10/18/2016	3:35 PM	16.02	16.12	16.02	16.12	61451
10/18/2016	3:36 PM	16.01	16.03	16.01	16.019	10893
10/18/2016	3:37 PM	16.02	16.02	16.01	16.01	4275
10/18/2016	3:38 PM	16.02	16.025	16.01	16.01	6409
10/18/2016	3:39 PM	16.02	16.025	16.02	16.02	3048
10/18/2016	3:40 PM	16.02	16.025	16.01	16.025	8165
10/18/2016	3:41 PM	16.03	16.03	16.01	16.02	31820
10/18/2016	3:42 PM	16.03	16.03	16.03	16.03	300
10/18/2016	3:43 PM	16.02	16.03	16	16.03	27361
10/18/2016	3:44 PM	16.04	16.07	16.025	16.025	42552
10/18/2016	3:45 PM	16.04	16.05	16.037	16.05	3236
10/18/2016	3:46 PM	16.065	16.1	16.05	16.05	21295
10/18/2016	3:47 PM	16.07	16.08	16.06	16.07	16769
10/18/2016	3:48 PM	16.09	16.1	16.07	16.07	3600
10/18/2016	3:49 PM	16.08	16.1	16.08	16.09	6090
10/18/2016	3:50 PM	16.11	16.11	16.09	16.09	16414
10/18/2016	3:51 PM	16.1	16.12	16.1	16.1	7200
10/18/2016	3:52 PM	16.1	16.11	16.09	16.1	13800
10/18/2016	3:53 PM	16.03	16.1	16.03	16.1	14100
10/18/2016	3:54 PM	16.03	16.03	16.01	16.03	12002
10/18/2016	3:55 PM	16.03	16.04	16.03	16.035	8400
10/18/2016	3:56 PM	16.02	16.05	16.02	16.04	47426
10/18/2016	3:57 PM	16.001	16.02	16.001	16.02	15237
10/18/2016	3:58 PM	16.01	16.03	16	16	12699
10/18/2016	3:59 PM	15.95	16.01	15.95	16.01	76248
10/18/2016	4:00 PM	16.02	16.02	15.95	15.96	96174
10/19/2016	9:31 AM	15.35	15.42	15.33	15.36	43183
10/19/2016	9:32 AM	15.447	15.447	15.348	15.348	30096
10/19/2016	9:33 AM	15.46	15.46	15.42	15.44	19485
10/19/2016	9:34 AM	15.46	15.47	15.44	15.45	20729
10/19/2016	9:35 AM	15.52	15.52	15.47	15.47	25112
10/19/2016	9:36 AM	15.439	15.51	15.43	15.51	29444
10/19/2016	9:37 AM	15.44	15.46	15.38	15.44	76915
10/19/2016	9:38 AM	15.429	15.44	15.39	15.44	63314
10/19/2016	9:39 AM	15.43	15.45	15.42	15.43	19467
10/19/2016	9:40 AM	15.41	15.45	15.41	15.43	14348
10/19/2016	9:41 AM	15.45	15.46	15.4	15.41	9525
10/19/2016	9:42 AM	15.53	15.53	15.44	15.45	32278
10/19/2016	9:43 AM	15.54	15.54	15.5	15.54	17392
10/19/2016	9:44 AM	15.61	15.61	15.539	15.54	72609
10/19/2016	9:45 AM	15.61	15.62	15.59	15.61	10951
10/19/2016	9:46 AM	15.62	15.64	15.61	15.62	20108
10/19/2016	9:47 AM	15.61	15.61	15.59	15.61	15389
10/19/2016	9:48 AM	15.6	15.62	15.6	15.61	17000
10/19/2016	9:49 AM	15.547	15.6	15.53	15.6	16285
10/19/2016	9:50 AM	15.55	15.56	15.537	15.55	7078
10/19/2016	9:51 AM	15.55	15.56	15.53	15.55	34071
10/19/2016	9:52 AM	15.52	15.55	15.51	15.549	8820
10/19/2016	9:53 AM	15.45	15.51	15.44	15.51	42510
10/19/2016	9:54 AM	15.45	15.468	15.45	15.45	20278
10/19/2016	9:55 AM	15.45	15.46	15.45	15.45	5841
10/19/2016	9:56 AM	15.52	15.52	15.457	15.46	27650
10/19/2016	9:57 AM	15.6	15.62	15.52	15.52	39754
10/19/2016	9:58 AM	15.61	15.62	15.6	15.6	25367
10/19/2016	9:59 AM	15.63	15.63	15.6	15.61	5723
10/19/2016	10:00 AM	15.61	15.62	15.61	15.62	10300
10/19/2016	10:01 AM	15.65	15.65	15.61	15.61	13000
10/19/2016	10:02 AM	15.64	15.65	15.63	15.649	11791
10/19/2016	10:03 AM	15.62	15.65	15.62	15.65	3990
10/19/2016	10:04 AM	15.6	15.63	15.6	15.62	7650
10/19/2016	10:05 AM	15.6	15.6	15.54	15.59	26443
10/19/2016	10:06 AM	15.57	15.6	15.55	15.6	9466
10/19/2016	10:07 AM	15.62	15.625	15.56	15.57	19618
10/19/2016	10:08 AM	15.64	15.69	15.62	15.63	42883
10/19/2016	10:09 AM	15.71	15.71	15.65	15.65	24299
10/19/2016	10:10 AM	15.72	15.74	15.71	15.72	16828
10/19/2016	10:11 AM	15.73	15.73	15.72	15.72	8571
10/19/2016	10:12 AM	15.65	15.75	15.63	15.74	45546
10/19/2016	10:13 AM	15.64	15.65	15.62	15.65	6086
10/19/2016	10:14 AM	15.64	15.65	15.63	15.64	6454
10/19/2016	10:15 AM	15.57	15.65	15.54	15.65	31072
10/19/2016	10:16 AM	15.61	15.61	15.56	15.57	17723
10/19/2016	10:17 AM	15.61	15.61	15.61	15.61	2100
10/19/2016	10:18 AM	15.62	15.63	15.61	15.61	11550
10/19/2016	10:19 AM	15.63	15.65	15.62	15.63	25954
10/19/2016	10:20 AM	15.63	15.63	15.62	15.62	806
10/19/2016	10:21 AM	15.6	15.63	15.57	15.63	25625
10/19/2016	10:22 AM	15.55	15.6	15.53	15.6	20595
10/19/2016	10:23 AM	15.53	15.545	15.53	15.54	10894
10/19/2016	10:24 AM	15.549	15.55	15.53	15.53	8700
10/19/2016	10:25 AM	15.56	15.56	15.55	15.55	5400
10/19/2016	10:26 AM	15.54	15.55	15.53	15.55	10135
10/19/2016	10:27 AM	15.54	15.55	15.53	15.55	2920
10/19/2016	10:28 AM	15.51	15.54	15.5	15.54	18824
10/19/2016	10:29 AM	15.46	15.52	15.45	15.51	24582
10/19/2016	10:30 AM	15.43	15.46	15.43	15.46	20225
10/19/2016	10:31 AM	15.42	15.43	15.39	15.43	29530
10/19/2016	10:32 AM	15.44	15.47	15.41	15.415	37145
10/19/2016	10:33 AM	15.44	15.46	15.44	15.445	10857
10/19/2016	10:34 AM	15.45	15.46	15.43	15.45	25885
10/19/2016	10:35 AM	15.44	15.45	15.43	15.43	9932
10/19/2016	10:36 AM	15.44	15.44	15.43	15.43	5730
10/19/2016	10:37 AM	15.44	15.46	15.43	15.44	8545
10/19/2016	10:38 AM	15.45	15.45	15.45	15.45	1999
10/19/2016	10:39 AM	15.46	15.46	15.43	15.44	7900
10/19/2016	10:40 AM	15.43	15.45	15.43	15.45	4490
10/19/2016	10:41 AM	15.41	15.425	15.41	15.42	25600
10/19/2016	10:42 AM	15.4	15.41	15.375	15.41	28473
10/19/2016	10:43 AM	15.4	15.4	15.37	15.392	16489
10/19/2016	10:44 AM	15.38	15.4	15.37	15.395	13450
10/19/2016	10:45 AM	15.35	15.39	15.35	15.39	16500
10/19/2016	10:46 AM	15.32	15.35	15.32	15.35	41120
10/19/2016	10:47 AM	15.31	15.32	15.28	15.31	39426
10/19/2016	10:48 AM	15.32	15.32	15.3	15.3	5685
10/19/2016	10:49 AM	15.33	15.33	15.32	15.32	5950
10/19/2016	10:50 AM	15.26	15.32	15.251	15.32	63781
10/19/2016	10:51 AM	15.27	15.27	15.25	15.25	29813
10/19/2016	10:52 AM	15.32	15.33	15.26	15.27	19101
10/19/2016	10:53 AM	15.32	15.32	15.31	15.31	3100
10/19/2016	10:54 AM	15.31	15.32	15.3	15.32	5900
10/19/2016	10:55 AM	15.32	15.33	15.32	15.32	7590
10/19/2016	10:56 AM	15.32	15.33	15.32	15.32	4800
10/19/2016	10:57 AM	15.33	15.33	15.33	15.33	2000
10/19/2016	10:59 AM	15.33	15.33	15.33	15.33	3066
10/19/2016	11:00 AM	15.34	15.35	15.33	15.33	6896
10/19/2016	11:01 AM	15.34	15.34	15.34	15.34	2000
10/19/2016	11:02 AM	15.35	15.365	15.35	15.35	7572
10/19/2016	11:03 AM	15.35	15.37	15.345	15.37	20800
10/19/2016	11:04 AM	15.36	15.36	15.35	15.36	5400
10/19/2016	11:05 AM	15.35	15.365	15.35	15.36	4700
10/19/2016	11:06 AM	15.36	15.36	15.35	15.35	3900
10/19/2016	11:07 AM	15.36	15.36	15.36	15.36	2505
10/19/2016	11:08 AM	15.36	15.36	15.355	15.36	10700
10/19/2016	11:09 AM	15.36	15.36	15.36	15.36	1376
10/19/2016	11:10 AM	15.34	15.35	15.34	15.35	42986
10/19/2016	11:11 AM	15.34	15.34	15.34	15.34	1300
10/19/2016	11:12 AM	15.37	15.37	15.37	15.37	5824
10/19/2016	11:13 AM	15.37	15.37	15.35	15.365	8800
10/19/2016	11:14 AM	15.37	15.37	15.355	15.355	2899
10/19/2016	11:15 AM	15.36	15.37	15.36	15.36	5100
10/19/2016	11:16 AM	15.37	15.37	15.36	15.36	2468
10/19/2016	11:17 AM	15.37	15.37	15.37	15.37	2850
10/19/2016	11:18 AM	15.35	15.379	15.35	15.37	16094
10/19/2016	11:19 AM	15.33	15.36	15.33	15.36	31745
10/19/2016	11:20 AM	15.35	15.35	15.33	15.33	13500
10/19/2016	11:21 AM	15.36	15.37	15.345	15.35	3800
10/19/2016	11:22 AM	15.35	15.37	15.35	15.37	9100
10/19/2016	11:23 AM	15.4	15.415	15.35	15.35	18859
10/19/2016	11:24 AM	15.42	15.42	15.41	15.41	5800
10/19/2016	11:25 AM	15.43	15.43	15.42	15.425	3888
10/19/2016	11:26 AM	15.42	15.435	15.42	15.43	33223
10/19/2016	11:27 AM	15.41	15.41	15.41	15.41	1700
10/19/2016	11:28 AM	15.41	15.41	15.41	15.41	11649
10/19/2016	11:29 AM	15.41	15.42	15.41	15.42	3205
10/19/2016	11:30 AM	15.36	15.4	15.35	15.4	17887
10/19/2016	11:31 AM	15.35	15.35	15.35	15.35	5270
10/19/2016	11:32 AM	15.36	15.36	15.35	15.35	2400
10/19/2016	11:33 AM	15.36	15.38	15.36	15.36	13945
10/19/2016	11:34 AM	15.35	15.36	15.34	15.36	22289
10/19/2016	11:35 AM	15.35	15.35	15.34	15.35	8300
10/19/2016	11:36 AM	15.34	15.34	15.34	15.34	500
10/19/2016	11:37 AM	15.39	15.395	15.36	15.37	10841
10/19/2016	11:38 AM	15.37	15.41	15.37	15.4	7586
10/19/2016	11:39 AM	15.35	15.37	15.35	15.365	2500
10/19/2016	11:40 AM	15.37	15.37	15.35	15.355	4620
10/19/2016	11:41 AM	15.37	15.37	15.36	15.36	5000
10/19/2016	11:42 AM	15.36	15.36	15.36	15.36	500
10/19/2016	11:43 AM	15.34	15.36	15.34	15.36	4700
10/19/2016	11:44 AM	15.34	15.345	15.34	15.345	3500
10/19/2016	11:45 AM	15.34	15.35	15.34	15.34	2900
10/19/2016	11:46 AM	15.33	15.33	15.32	15.33	3300
10/19/2016	11:47 AM	15.34	15.34	15.32	15.33	4200
10/19/2016	11:48 AM	15.34	15.36	15.34	15.34	3842
10/19/2016	11:49 AM	15.35	15.36	15.34	15.34	3825
10/19/2016	11:50 AM	15.35	15.36	15.35	15.35	2043
10/19/2016	11:51 AM	15.35	15.36	15.34	15.35	9659
10/19/2016	11:52 AM	15.35	15.36	15.35	15.36	2567
10/19/2016	11:53 AM	15.36	15.36	15.34	15.34	4381
10/19/2016	11:54 AM	15.37	15.37	15.35	15.35	7555
10/19/2016	11:55 AM	15.36	15.36	15.36	15.36	500
10/19/2016	11:56 AM	15.36	15.38	15.35	15.365	11586
10/19/2016	11:57 AM	15.37	15.37	15.35	15.35	4652
10/19/2016	11:58 AM	15.37	15.375	15.36	15.36	177651
10/19/2016	11:59 AM	15.42	15.42	15.37	15.37	14922
10/19/2016	12:00 PM	15.41	15.42	15.41	15.42	1829
10/19/2016	12:01 PM	15.42	15.42	15.41	15.415	2118
10/19/2016	12:02 PM	15.41	15.41	15.41	15.41	1080
10/19/2016	12:03 PM	15.41	15.41	15.41	15.41	4156
10/19/2016	12:04 PM	15.41	15.42	15.41	15.42	1026
10/19/2016	12:05 PM	15.425	15.425	15.415	15.415	3140
10/19/2016	12:06 PM	15.45	15.45	15.42	15.42	11417
10/19/2016	12:07 PM	15.45	15.45	15.43	15.45	3012
10/19/2016	12:08 PM	15.44	15.44	15.44	15.44	1470
10/19/2016	12:09 PM	15.43	15.44	15.43	15.44	1684
10/19/2016	12:10 PM	15.43	15.43	15.43	15.43	800
10/19/2016	12:11 PM	15.425	15.43	15.42	15.43	1609
10/19/2016	12:12 PM	15.43	15.43	15.42	15.42	6795
10/19/2016	12:13 PM	15.42	15.44	15.41	15.43	8028
10/19/2016	12:14 PM	15.43	15.43	15.42	15.42	2309
10/19/2016	12:15 PM	15.42	15.43	15.41	15.43	3888
10/19/2016	12:16 PM	15.36	15.41	15.36	15.41	26098
10/19/2016	12:17 PM	15.37	15.37	15.35	15.36	10562
10/19/2016	12:18 PM	15.35	15.37	15.34	15.37	13826
10/19/2016	12:19 PM	15.36	15.36	15.35	15.36	11739
10/19/2016	12:20 PM	15.37	15.37	15.36	15.36	6009
10/19/2016	12:21 PM	15.37	15.37	15.35	15.36	5870
10/19/2016	12:22 PM	15.35	15.36	15.33	15.36	7378
10/19/2016	12:23 PM	15.34	15.34	15.34	15.34	4100
10/19/2016	12:24 PM	15.335	15.345	15.32	15.345	5693
10/19/2016	12:25 PM	15.33	15.34	15.33	15.34	5539
10/19/2016	12:26 PM	15.35	15.35	15.335	15.335	1600
10/19/2016	12:27 PM	15.34	15.36	15.34	15.35	17315
10/19/2016	12:28 PM	15.34	15.365	15.34	15.34	4527
10/19/2016	12:29 PM	15.35	15.35	15.34	15.34	2328
10/19/2016	12:30 PM	15.34	15.34	15.34	15.34	1459
10/19/2016	12:31 PM	15.35	15.35	15.35	15.35	2300
10/19/2016	12:32 PM	15.35	15.35	15.35	15.35	200
10/19/2016	12:33 PM	15.35	15.36	15.35	15.36	5419
10/19/2016	12:34 PM	15.33	15.35	15.33	15.35	9899
10/19/2016	12:35 PM	15.3	15.33	15.28	15.33	46610
10/19/2016	12:36 PM	15.32	15.32	15.29	15.29	3724
10/19/2016	12:37 PM	15.31	15.32	15.31	15.32	6210
10/19/2016	12:38 PM	15.31	15.31	15.31	15.31	600
10/19/2016	12:39 PM	15.315	15.315	15.31	15.31	2000
10/19/2016	12:40 PM	15.31	15.31	15.31	15.31	600
10/19/2016	12:41 PM	15.31	15.31	15.31	15.31	1400
10/19/2016	12:42 PM	15.31	15.31	15.31	15.31	5396
10/19/2016	12:43 PM	15.31	15.31	15.31	15.31	1301
10/19/2016	12:44 PM	15.27	15.3	15.25	15.3	24350
10/19/2016	12:45 PM	15.27	15.28	15.26	15.27	9753
10/19/2016	12:46 PM	15.26	15.27	15.26	15.27	17335
10/19/2016	12:47 PM	15.25	15.26	15.25	15.26	15230
10/19/2016	12:48 PM	15.24	15.25	15.23	15.24	28459
10/19/2016	12:49 PM	15.25	15.25	15.225	15.23	9857
10/19/2016	12:50 PM	15.25	15.25	15.25	15.25	600
10/19/2016	12:51 PM	15.26	15.26	15.25	15.25	9660
10/19/2016	12:52 PM	15.26	15.26	15.26	15.26	1675
10/19/2016	12:53 PM	15.255	15.26	15.25	15.255	501
10/19/2016	12:54 PM	15.26	15.27	15.26	15.26	6300
10/19/2016	12:55 PM	15.255	15.255	15.25	15.255	10000
10/19/2016	12:56 PM	15.17	15.255	15.16	15.255	109377
10/19/2016	12:57 PM	15.18	15.18	15.17	15.17	4409
10/19/2016	12:58 PM	15.18	15.19	15.16	15.19	32740
10/19/2016	12:59 PM	15.18	15.18	15.16	15.18	2331
10/19/2016	1:00 PM	15.24	15.315	15.18	15.18	56786
10/19/2016	1:01 PM	15.23	15.23	15.23	15.23	2100
10/19/2016	1:02 PM	15.17	15.23	15.15	15.22	23284
10/19/2016	1:03 PM	15.16	15.17	15.16	15.17	16106
10/19/2016	1:04 PM	15.17	15.17	15.15	15.16	8712
10/19/2016	1:05 PM	15.15	15.16	15.09	15.16	79081
10/19/2016	1:06 PM	15.14	15.145	15.13	15.145	5500
10/19/2016	1:07 PM	15.15	15.16	15.14	15.14	7401
10/19/2016	1:08 PM	15.14	15.155	15.14	15.155	3936
10/19/2016	1:09 PM	15.15	15.15	15.14	15.14	3396
10/19/2016	1:10 PM	15.145	15.16	15.14	15.16	2701
10/19/2016	1:11 PM	15.2	15.2	15.14	15.14	16883
10/19/2016	1:12 PM	15.155	15.21	15.155	15.21	14773
10/19/2016	1:13 PM	15.17	15.17	15.16	15.16	2090
10/19/2016	1:14 PM	15.17	15.17	15.17	15.17	500
10/19/2016	1:15 PM	15.17	15.18	15.17	15.17	8000
10/19/2016	1:16 PM	15.16	15.16	15.16	15.16	1500
10/19/2016	1:17 PM	15.17	15.17	15.16	15.16	3356
10/19/2016	1:18 PM	15.15	15.16	15.15	15.16	7487
10/19/2016	1:19 PM	15.155	15.155	15.14	15.15	8513
10/19/2016	1:20 PM	15.16	15.167	15.16	15.16	8208
10/19/2016	1:21 PM	15.15	15.16	15.14	15.16	2800
10/19/2016	1:22 PM	15.14	15.14	15.14	15.14	200
10/19/2016	1:23 PM	15.14	15.16	15.14	15.15	1300
10/19/2016	1:24 PM	15.13	15.14	15.13	15.14	3392
10/19/2016	1:25 PM	15.139	15.139	15.13	15.13	2100
10/19/2016	1:26 PM	15.14	15.14	15.13	15.139	4300
10/19/2016	1:27 PM	15.14	15.14	15.14	15.14	600
10/19/2016	1:28 PM	15.16	15.16	15.15	15.15	5919
10/19/2016	1:29 PM	15.15	15.15	15.15	15.15	1000
10/19/2016	1:30 PM	15.15	15.15	15.15	15.15	600
10/19/2016	1:31 PM	15.14	15.15	15.14	15.15	3888
10/19/2016	1:32 PM	15.135	15.135	15.135	15.135	100
10/19/2016	1:33 PM	15.15	15.15	15.14	15.14	6797
10/19/2016	1:34 PM	15.15	15.15	15.15	15.15	1100
10/19/2016	1:35 PM	15.16	15.16	15.16	15.16	3500
10/19/2016	1:36 PM	15.165	15.165	15.16	15.16	2179
10/19/2016	1:37 PM	15.15	15.16	15.15	15.16	2600
10/19/2016	1:38 PM	15.15	15.15	15.14	15.15	2200
10/19/2016	1:39 PM	15.17	15.17	15.14	15.14	6500
10/19/2016	1:40 PM	15.14	15.16	15.14	15.16	2390
10/19/2016	1:41 PM	15.16	15.16	15.15	15.15	6226
10/19/2016	1:42 PM	15.15	15.15	15.15	15.15	400
10/19/2016	1:43 PM	15.16	15.165	15.16	15.165	2596
10/19/2016	1:44 PM	15.15	15.15	15.145	15.15	2200
10/19/2016	1:45 PM	15.17	15.17	15.14	15.15	15547
10/19/2016	1:46 PM	15.15	15.16	15.15	15.16	2600
10/19/2016	1:47 PM	15.16	15.16	15.15	15.155	8170
10/19/2016	1:48 PM	15.16	15.17	15.16	15.17	1172
10/19/2016	1:49 PM	15.16	15.16	15.16	15.16	2000
10/19/2016	1:50 PM	15.16	15.16	15.145	15.15	5400
10/19/2016	1:51 PM	15.16	15.17	15.16	15.16	3328
10/19/2016	1:52 PM	15.15	15.16	15.15	15.16	600
10/19/2016	1:53 PM	15.165	15.165	15.16	15.16	2000
10/19/2016	1:54 PM	15.15	15.155	15.15	15.155	13118
10/19/2016	1:55 PM	15.13	15.15	15.1	15.15	52426
10/19/2016	1:56 PM	15.13	15.13	15.13	15.13	2100
10/19/2016	1:57 PM	15.13	15.14	15.11	15.12	8612
10/19/2016	1:58 PM	15.13	15.13	15.129	15.129	1100
10/19/2016	1:59 PM	15.12	15.12	15.12	15.12	4465
10/19/2016	2:00 PM	15.08	15.12	15.08	15.12	15626
10/19/2016	2:01 PM	15.109	15.109	15.08	15.085	6155
10/19/2016	2:02 PM	15.08	15.1	15.08	15.1	12668
10/19/2016	2:03 PM	15.03	15.08	15.01	15.08	171259
10/19/2016	2:04 PM	15.06	15.06	15.02	15.02	20300
10/19/2016	2:05 PM	15.06	15.06	15.05	15.06	9178
10/19/2016	2:06 PM	15.06	15.07	15.055	15.055	3586
10/19/2016	2:08 PM	15.06	15.07	15.06	15.06	4484
10/19/2016	2:09 PM	15.09	15.1	15.06	15.06	22048
10/19/2016	2:10 PM	15.06	15.1	15.06	15.1	12374
10/19/2016	2:11 PM	15.06	15.07	15.06	15.06	2500
10/19/2016	2:12 PM	15.06	15.06	15.05	15.06	3029
10/19/2016	2:13 PM	15.075	15.075	15.06	15.06	15954
10/19/2016	2:14 PM	15.07	15.1	15.07	15.08	47596
10/19/2016	2:15 PM	15.06	15.07	15.06	15.06	5587
10/19/2016	2:17 PM	15.06	15.06	15.06	15.06	1626
10/19/2016	2:18 PM	15.08	15.08	15.05	15.057	29900
10/19/2016	2:19 PM	15.07	15.08	15.07	15.08	2000
10/19/2016	2:20 PM	15.07	15.07	15.07	15.07	5888
10/19/2016	2:21 PM	15.07	15.07	15.07	15.07	2050
10/19/2016	2:22 PM	15.06	15.06	15.057	15.06	9000
10/19/2016	2:23 PM	15.07	15.08	15.06	15.06	4988
10/19/2016	2:24 PM	15.08	15.08	15.07	15.07	5299
10/19/2016	2:25 PM	15.09	15.09	15.079	15.08	14058
10/19/2016	2:26 PM	15.06	15.08	15.06	15.08	3550
10/19/2016	2:27 PM	15.06	15.06	15.06	15.06	4100
10/19/2016	2:28 PM	15.06	15.06	15.055	15.06	600
10/19/2016	2:29 PM	15.05	15.06	15.05	15.06	4299
10/19/2016	2:30 PM	15.07	15.07	15.05	15.05	975
10/19/2016	2:31 PM	15.07	15.07	15.06	15.07	2500
10/19/2016	2:32 PM	15.08	15.08	15.07	15.07	1139
10/19/2016	2:33 PM	15.09	15.09	15.075	15.08	4396
10/19/2016	2:34 PM	15.13	15.135	15.079	15.08	21833
10/19/2016	2:35 PM	15.129	15.139	15.125	15.125	12150
10/19/2016	2:36 PM	15.11	15.13	15.11	15.12	10293
10/19/2016	2:37 PM	15.109	15.109	15.095	15.1	3000
10/19/2016	2:38 PM	15.12	15.12	15.11	15.11	3601
10/19/2016	2:39 PM	15.13	15.13	15.12	15.125	13630
10/19/2016	2:40 PM	15.12	15.13	15.12	15.13	7425
10/19/2016	2:41 PM	15.11	15.12	15.11	15.12	3100
10/19/2016	2:42 PM	15.11	15.11	15.11	15.11	1000
10/19/2016	2:43 PM	15.13	15.13	15.12	15.12	2498
10/19/2016	2:44 PM	15.14	15.14	15.13	15.131	3796
10/19/2016	2:45 PM	15.15	15.15	15.12	15.135	8270
10/19/2016	2:46 PM	15.14	15.15	15.14	15.14	4235
10/19/2016	2:47 PM	15.14	15.14	15.14	15.14	1170
10/19/2016	2:48 PM	15.14	15.14	15.14	15.14	5640
10/19/2016	2:49 PM	15.13	15.14	15.13	15.14	2300
10/19/2016	2:50 PM	15.14	15.14	15.13	15.13	2800
10/19/2016	2:51 PM	15.13	15.13	15.13	15.13	1600
10/19/2016	2:52 PM	15.13	15.14	15.13	15.14	3255
10/19/2016	2:53 PM	15.14	15.14	15.13	15.13	18054
10/19/2016	2:54 PM	15.16	15.16	15.15	15.15	2644
10/19/2016	2:56 PM	15.14	15.16	15.14	15.15	1600
10/19/2016	2:58 PM	15.13	15.14	15.13	15.14	5700
10/19/2016	2:59 PM	15.13	15.14	15.13	15.13	3750
10/19/2016	3:00 PM	15.13	15.13	15.125	15.13	2144
10/19/2016	3:01 PM	15.11	15.12	15.1	15.12	8459
10/19/2016	3:02 PM	15.11	15.11	15.11	15.11	400
10/19/2016	3:04 PM	15.09	15.11	15.09	15.11	13658
10/19/2016	3:05 PM	15.1	15.11	15.1	15.11	1000
10/19/2016	3:06 PM	15.1	15.1	15.1	15.1	611
10/19/2016	3:07 PM	15.11	15.11	15.09	15.1	19910
10/19/2016	3:08 PM	15.09	15.115	15.08	15.115	5900
10/19/2016	3:09 PM	15.09	15.1	15.09	15.1	2500
10/19/2016	3:10 PM	15.1	15.11	15.09	15.09	13628
10/19/2016	3:11 PM	15.09	15.1	15.09	15.1	3400
10/19/2016	3:12 PM	15.1	15.1	15.1	15.1	1100
10/19/2016	3:13 PM	15.1	15.1	15.095	15.1	5196
10/19/2016	3:14 PM	15.08	15.1	15.08	15.1	28898
10/19/2016	3:15 PM	15.12	15.12	15.09	15.09	5299
10/19/2016	3:16 PM	15.115	15.115	15.11	15.11	1499
10/19/2016	3:17 PM	15.12	15.13	15.12	15.12	2401
10/19/2016	3:18 PM	15.13	15.13	15.13	15.13	6700
10/19/2016	3:19 PM	15.13	15.13	15.12	15.12	3600
10/19/2016	3:20 PM	15.12	15.12	15.12	15.12	600
10/19/2016	3:21 PM	15.09	15.11	15.08	15.11	26450
10/19/2016	3:22 PM	15.11	15.12	15.09	15.09	3800
10/19/2016	3:23 PM	15.12	15.12	15.1	15.11	7000
10/19/2016	3:24 PM	15.11	15.12	15.11	15.12	2600
10/19/2016	3:25 PM	15.12	15.12	15.12	15.12	1949
10/19/2016	3:26 PM	15.12	15.12	15.12	15.12	2196
10/19/2016	3:27 PM	15.13	15.13	15.12	15.12	4088
10/19/2016	3:29 PM	15.13	15.13	15.12	15.12	2750
10/19/2016	3:30 PM	15.13	15.14	15.13	15.14	2200
10/19/2016	3:31 PM	15.14	15.14	15.14	15.14	900
10/19/2016	3:32 PM	15.14	15.15	15.14	15.14	4700
10/19/2016	3:33 PM	15.16	15.16	15.15	15.15	6600
10/19/2016	3:34 PM	15.16	15.16	15.16	15.16	3438
10/19/2016	3:35 PM	15.16	15.16	15.16	15.16	1400
10/19/2016	3:36 PM	15.16	15.16	15.15	15.16	6082
10/19/2016	3:37 PM	15.15	15.16	15.15	15.16	7702
10/19/2016	3:38 PM	15.16	15.16	15.16	15.16	3918
10/19/2016	3:39 PM	15.159	15.17	15.155	15.17	6394
10/19/2016	3:40 PM	15.15	15.16	15.15	15.16	6316
10/19/2016	3:41 PM	15.14	15.16	15.14	15.16	2550
10/19/2016	3:42 PM	15.14	15.16	15.14	15.14	7917
10/19/2016	3:43 PM	15.13	15.14	15.13	15.14	2000
10/19/2016	3:44 PM	15.15	15.15	15.14	15.14	19100
10/19/2016	3:45 PM	15.16	15.16	15.15	15.15	3400
10/19/2016	3:46 PM	15.14	15.16	15.14	15.16	2000
10/19/2016	3:47 PM	15.15	15.15	15.15	15.15	300
10/19/2016	3:48 PM	15.15	15.16	15.15	15.15	14681
10/19/2016	3:49 PM	15.15	15.151	15.15	15.15	2400
10/19/2016	3:50 PM	15.15	15.16	15.15	15.16	2841
10/19/2016	3:51 PM	15.16	15.175	15.16	15.17	2200
10/19/2016	3:52 PM	15.16	15.17	15.16	15.16	7234
10/19/2016	3:53 PM	15.16	15.16	15.16	15.16	3400
10/19/2016	3:54 PM	15.21	15.21	15.17	15.17	30207
10/19/2016	3:55 PM	15.2	15.215	15.2	15.21	9863
10/19/2016	3:56 PM	15.23	15.24	15.21	15.21	17504
10/19/2016	3:57 PM	15.23	15.23	15.22	15.23	16935
10/19/2016	3:58 PM	15.24	15.3	15.23	15.23	113231
10/19/2016	3:59 PM	15.26	15.27	15.24	15.245	25896
10/19/2016	4:00 PM	15.26	15.26	15.23	15.26	49892
10/20/2016	9:31 AM	15.39	15.47	15.31	15.32	66522
10/20/2016	9:32 AM	15.4	15.43	15.4	15.4	14290
10/20/2016	9:33 AM	15.42	15.45	15.38	15.41	117413
10/20/2016	9:34 AM	15.38	15.41	15.38	15.41	55967
10/20/2016	9:35 AM	15.34	15.4	15.31	15.39	106545
10/20/2016	9:36 AM	15.3	15.34	15.24	15.34	106969
10/20/2016	9:37 AM	15.25	15.3	15.23	15.29	48745
10/20/2016	9:38 AM	15.32	15.33	15.25	15.25	19526
10/20/2016	9:39 AM	15.37	15.37	15.32	15.32	22628
10/20/2016	9:40 AM	15.52	15.55	15.35	15.35	55782
10/20/2016	9:41 AM	15.48	15.54	15.48	15.54	14731
10/20/2016	9:42 AM	15.49	15.53	15.48	15.48	49705
10/20/2016	9:43 AM	15.41	15.51	15.39	15.48	33757
10/20/2016	9:44 AM	15.35	15.42	15.33	15.42	39034
10/20/2016	9:45 AM	15.38	15.39	15.36	15.36	12300
10/20/2016	9:46 AM	15.29	15.39	15.28	15.38	38576
10/20/2016	9:47 AM	15.23	15.28	15.21	15.28	47138
10/20/2016	9:48 AM	15.16	15.24	15.15	15.23	52240
10/20/2016	9:49 AM	15.2	15.2	15.16	15.16	27447
10/20/2016	9:50 AM	15.21	15.22	15.19	15.2	12848
10/20/2016	9:51 AM	15.26	15.27	15.21	15.21	29682
10/20/2016	9:52 AM	15.25	15.29	15.24	15.25	24038
10/20/2016	9:53 AM	15.27	15.27	15.22	15.26	9462
10/20/2016	9:54 AM	15.24	15.29	15.24	15.28	20900
10/20/2016	9:55 AM	15.22	15.28	15.22	15.25	20136
10/20/2016	9:56 AM	15.23	15.26	15.22	15.22	12350
10/20/2016	9:57 AM	15.23	15.26	15.22	15.23	9066
10/20/2016	9:58 AM	15.2	15.22	15.16	15.22	24091
10/20/2016	9:59 AM	15.21	15.21	15.2	15.21	9430
10/20/2016	10:00 AM	15.2	15.2	15.16	15.2	14512
10/20/2016	10:01 AM	15.13	15.2	15.11	15.2	38710
10/20/2016	10:02 AM	15.13	15.14	15.11	15.12	39405
10/20/2016	10:03 AM	15.13	15.14	15.12	15.13	5039
10/20/2016	10:04 AM	15.12	15.12	15.1	15.12	21744
10/20/2016	10:05 AM	15.02	15.12	15.02	15.12	48954
10/20/2016	10:06 AM	15.05	15.06	15.02	15.03	48212
10/20/2016	10:07 AM	15.1	15.11	15.05	15.06	37528
10/20/2016	10:08 AM	15.07	15.12	15.05	15.09	27400
10/20/2016	10:09 AM	15.1	15.11	15.09	15.09	6279
10/20/2016	10:10 AM	15.1	15.11	15.1	15.11	3700
10/20/2016	10:11 AM	15.11	15.11	15.1	15.11	13390
10/20/2016	10:12 AM	15.1	15.11	15.1	15.11	24973
10/20/2016	10:13 AM	15.1	15.105	15.085	15.1	27200
10/20/2016	10:14 AM	15.1	15.1	15.08	15.095	3712
10/20/2016	10:15 AM	15.09	15.1	15.09	15.09	3733
10/20/2016	10:16 AM	15.06	15.1	15.06	15.1	16477
10/20/2016	10:17 AM	15.04	15.05	15.03	15.05	10149
10/20/2016	10:18 AM	15.05	15.08	15.03	15.045	15500
10/20/2016	10:19 AM	15.06	15.06	15.03	15.055	12028
10/20/2016	10:20 AM	15.06	15.06	15.05	15.06	3328
10/20/2016	10:21 AM	15.055	15.06	15.03	15.06	10196
10/20/2016	10:22 AM	15.04	15.06	15.035	15.05	12700
10/20/2016	10:23 AM	15.008	15.04	15	15.04	57185
10/20/2016	10:24 AM	15.02	15.02	15	15	37483
10/20/2016	10:25 AM	15.08	15.09	15.01	15.02	80109
10/20/2016	10:26 AM	15.1	15.12	15.08	15.08	30257
10/20/2016	10:27 AM	15.19	15.2	15.11	15.11	46292
10/20/2016	10:28 AM	15.16	15.2	15.13	15.2	35479
10/20/2016	10:29 AM	15.15	15.19	15.15	15.16	44046
10/20/2016	10:30 AM	15.16	15.18	15.14	15.15	16800
10/20/2016	10:31 AM	15.27	15.29	15.17	15.17	54710
10/20/2016	10:32 AM	15.26	15.305	15.26	15.285	41381
10/20/2016	10:33 AM	15.3	15.3	15.23	15.25	23734
10/20/2016	10:34 AM	15.33	15.34	15.28	15.29	20002
10/20/2016	10:35 AM	15.335	15.365	15.28	15.33	69441
10/20/2016	10:36 AM	15.47	15.5	15.35	15.35	105022
10/20/2016	10:37 AM	15.45	15.48	15.45	15.46	18630
10/20/2016	10:38 AM	15.41	15.45	15.39	15.45	52652
10/20/2016	10:39 AM	15.48	15.55	15.41	15.41	85338
10/20/2016	10:40 AM	15.47	15.52	15.46	15.49	31182
10/20/2016	10:41 AM	15.38	15.49	15.38	15.47	29381
10/20/2016	10:42 AM	15.36	15.39	15.36	15.39	33739
10/20/2016	10:43 AM	15.38	15.39	15.36	15.36	18633
10/20/2016	10:44 AM	15.37	15.395	15.37	15.38	29365
10/20/2016	10:45 AM	15.37	15.38	15.37	15.38	7766
10/20/2016	10:46 AM	15.38	15.385	15.36	15.36	13900
10/20/2016	10:47 AM	15.41	15.44	15.37	15.38	22383
10/20/2016	10:48 AM	15.38	15.42	15.38	15.41	15675
10/20/2016	10:49 AM	15.37	15.385	15.37	15.385	869
10/20/2016	10:50 AM	15.35	15.36	15.35	15.36	5689
10/20/2016	10:51 AM	15.375	15.375	15.32	15.35	42871
10/20/2016	10:52 AM	15.38	15.385	15.375	15.38	6400
10/20/2016	10:53 AM	15.43	15.47	15.39	15.39	32596
10/20/2016	10:54 AM	15.46	15.46	15.41	15.425	16024
10/20/2016	10:55 AM	15.46	15.47	15.45	15.46	10210
10/20/2016	10:56 AM	15.5	15.515	15.46	15.46	58939
10/20/2016	10:57 AM	15.57	15.59	15.49	15.5	26230
10/20/2016	10:58 AM	15.56	15.62	15.55	15.575	50967
10/20/2016	10:59 AM	15.54	15.61	15.51	15.56	26666
10/20/2016	11:00 AM	15.48	15.54	15.46	15.54	27856
10/20/2016	11:01 AM	15.48	15.48	15.45	15.48	14352
10/20/2016	11:02 AM	15.46	15.48	15.46	15.48	10600
10/20/2016	11:03 AM	15.47	15.47	15.45	15.46	12547
10/20/2016	11:04 AM	15.46	15.47	15.46	15.47	15733
10/20/2016	11:05 AM	15.46	15.477	15.44	15.47	9812
10/20/2016	11:06 AM	15.5	15.52	15.47	15.47	16950
10/20/2016	11:07 AM	15.52	15.53	15.46	15.5	33584
10/20/2016	11:08 AM	15.55	15.55	15.52	15.52	4950
10/20/2016	11:09 AM	15.53	15.55	15.5	15.55	19435
10/20/2016	11:10 AM	15.54	15.54	15.51	15.52	11000
10/20/2016	11:11 AM	15.54	15.55	15.54	15.55	4518
10/20/2016	11:12 AM	15.55	15.56	15.55	15.56	5900
10/20/2016	11:13 AM	15.52	15.55	15.5	15.55	15980
10/20/2016	11:14 AM	15.55	15.55	15.515	15.52	8595
10/20/2016	11:15 AM	15.54	15.55	15.54	15.55	10100
10/20/2016	11:16 AM	15.55	15.55	15.55	15.55	400
10/20/2016	11:17 AM	15.49	15.55	15.47	15.54	24734
10/20/2016	11:18 AM	15.47	15.49	15.46	15.49	13478
10/20/2016	11:19 AM	15.41	15.47	15.41	15.47	45040
10/20/2016	11:20 AM	15.39	15.45	15.39	15.41	22509
10/20/2016	11:21 AM	15.4	15.4	15.37	15.39	9298
10/20/2016	11:22 AM	15.39	15.39	15.37	15.39	19105
10/20/2016	11:23 AM	15.37	15.38	15.37	15.38	3900
10/20/2016	11:24 AM	15.36	15.38	15.35	15.36	7970
10/20/2016	11:25 AM	15.39	15.39	15.36	15.36	8200
10/20/2016	11:26 AM	15.31	15.38	15.3	15.38	29035
10/20/2016	11:27 AM	15.31	15.32	15.3	15.315	16150
10/20/2016	11:28 AM	15.34	15.34	15.33	15.33	3200
10/20/2016	11:29 AM	15.35	15.355	15.31	15.35	22375
10/20/2016	11:30 AM	15.37	15.37	15.33	15.36	19818
10/20/2016	11:31 AM	15.37	15.37	15.36	15.36	2300
10/20/2016	11:32 AM	15.37	15.39	15.37	15.38	8950
10/20/2016	11:33 AM	15.37	15.38	15.36	15.37	7300
10/20/2016	11:34 AM	15.31	15.36	15.31	15.36	7846
10/20/2016	11:35 AM	15.32	15.32	15.3	15.3	33194
10/20/2016	11:36 AM	15.33	15.33	15.305	15.32	10450
10/20/2016	11:37 AM	15.37	15.37	15.33	15.33	4994
10/20/2016	11:38 AM	15.36	15.37	15.36	15.37	3700
10/20/2016	11:39 AM	15.44	15.45	15.37	15.37	39840
10/20/2016	11:40 AM	15.41	15.46	15.4	15.45	16296
10/20/2016	11:41 AM	15.39	15.41	15.39	15.4	9450
10/20/2016	11:42 AM	15.37	15.4	15.37	15.39	16700
10/20/2016	11:43 AM	15.37	15.38	15.36	15.36	13700
10/20/2016	11:44 AM	15.36	15.385	15.36	15.38	13300
10/20/2016	11:45 AM	15.36	15.37	15.36	15.36	19800
10/20/2016	11:46 AM	15.365	15.389	15.36	15.37	35900
10/20/2016	11:47 AM	15.37	15.37	15.36	15.36	36200
10/20/2016	11:48 AM	15.34	15.375	15.335	15.37	21050
10/20/2016	11:49 AM	15.3	15.33	15.29	15.33	4513
10/20/2016	11:50 AM	15.27	15.29	15.26	15.29	4400
10/20/2016	11:51 AM	15.28	15.28	15.27	15.27	5300
10/20/2016	11:52 AM	15.29	15.29	15.28	15.28	6401
10/20/2016	11:53 AM	15.29	15.3	15.29	15.29	4548
10/20/2016	11:54 AM	15.29	15.3	15.29	15.295	6699
10/20/2016	11:55 AM	15.28	15.31	15.28	15.29	11813
10/20/2016	11:56 AM	15.27	15.28	15.27	15.28	200
10/20/2016	11:57 AM	15.275	15.275	15.26	15.27	3800
10/20/2016	11:58 AM	15.27	15.28	15.27	15.28	9400
10/20/2016	11:59 AM	15.22	15.27	15.22	15.27	20619
10/20/2016	12:00 PM	15.1	15.21	15.1	15.21	52441
10/20/2016	12:01 PM	15.1	15.16	15.09	15.09	26604
10/20/2016	12:02 PM	15.09	15.1	15.06	15.09	33100
10/20/2016	12:03 PM	15.11	15.11	15.07	15.09	14426
10/20/2016	12:04 PM	15.1	15.13	15.1	15.11	31143
10/20/2016	12:05 PM	15.1	15.11	15.1	15.1	13464
10/20/2016	12:06 PM	15.11	15.11	15.11	15.11	6481
10/20/2016	12:07 PM	15.1	15.12	15.1	15.11	10833
10/20/2016	12:08 PM	15.08	15.1	15.08	15.1	19799
10/20/2016	12:09 PM	15.1	15.1	15.08	15.08	4311
10/20/2016	12:10 PM	15.11	15.13	15.09	15.1	17100
10/20/2016	12:11 PM	15.11	15.11	15.09	15.1	7000
10/20/2016	12:12 PM	15.1	15.11	15.09	15.11	5380
10/20/2016	12:13 PM	15.1	15.11	15.09	15.1	12900
10/20/2016	12:14 PM	15.13	15.13	15.1	15.1	5000
10/20/2016	12:15 PM	15.12	15.14	15.12	15.13	7905
10/20/2016	12:16 PM	15.09	15.12	15.09	15.12	13493
10/20/2016	12:17 PM	15.1	15.13	15.1	15.1	12867
10/20/2016	12:18 PM	15.11	15.12	15.11	15.11	1800
10/20/2016	12:19 PM	15.11	15.12	15.105	15.11	11904
10/20/2016	12:20 PM	15.1	15.11	15.1	15.1	11442
10/20/2016	12:21 PM	15.1	15.11	15.1	15.11	4900
10/20/2016	12:22 PM	15.13	15.13	15.1	15.1	6100
10/20/2016	12:23 PM	15.11	15.13	15.11	15.13	4500
10/20/2016	12:24 PM	15.11	15.12	15.1	15.11	3701
10/20/2016	12:25 PM	15.13	15.14	15.13	15.14	700
10/20/2016	12:26 PM	15.14	15.15	15.12	15.13	20367
10/20/2016	12:27 PM	15.13	15.14	15.12	15.14	7400
10/20/2016	12:28 PM	15.13	15.14	15.12	15.12	6725
10/20/2016	12:29 PM	15.13	15.14	15.12	15.13	4700
10/20/2016	12:30 PM	15.11	15.13	15.11	15.13	3900
10/20/2016	12:31 PM	15.12	15.12	15.11	15.11	2100
10/20/2016	12:32 PM	15.13	15.13	15.12	15.12	1800
10/20/2016	12:33 PM	15.11	15.13	15.11	15.13	6200
10/20/2016	12:34 PM	15.11	15.12	15.11	15.11	12900
10/20/2016	12:35 PM	15.1	15.11	15.1	15.11	4150
10/20/2016	12:36 PM	15.09	15.09	15.09	15.09	6500
10/20/2016	12:37 PM	15.1	15.1	15.1	15.1	200
10/20/2016	12:38 PM	15.06	15.09	15.06	15.09	21780
10/20/2016	12:39 PM	15.03	15.06	15.02	15.06	55822
10/20/2016	12:40 PM	14.98	15.03	14.96	15.03	192509
10/20/2016	12:41 PM	14.95	14.98	14.93	14.98	39351
10/20/2016	12:42 PM	14.98	15.01	14.95	14.96	32168
10/20/2016	12:43 PM	14.95	14.99	14.93	14.98	23190
10/20/2016	12:44 PM	14.99	15.01	14.96	14.97	28976
10/20/2016	12:45 PM	14.97	15.01	14.97	15.01	8020
10/20/2016	12:46 PM	14.99	14.99	14.95	14.96	3300
10/20/2016	12:47 PM	15.01	15.01	14.99	15	7600
10/20/2016	12:48 PM	14.99	15.01	14.98	15.01	18374
10/20/2016	12:49 PM	15	15	14.99	14.99	3800
10/20/2016	12:50 PM	15	15.01	15	15	5613
10/20/2016	12:51 PM	15	15	15	15	1550
10/20/2016	12:52 PM	15.02	15.02	15	15	850
10/20/2016	12:53 PM	15.015	15.03	15.01	15.01	1500
10/20/2016	12:54 PM	15.01	15.01	15.01	15.01	2857
10/20/2016	12:55 PM	15.02	15.02	15.02	15.02	400
10/20/2016	12:56 PM	15.01	15.03	15.01	15.03	5400
10/20/2016	12:57 PM	15.01	15.02	15.01	15.02	800
10/20/2016	12:58 PM	15	15	14.99	15	9820
10/20/2016	12:59 PM	15.03	15.03	15.01	15.01	3200
10/20/2016	1:00 PM	15.02	15.03	15.02	15.03	5700
10/20/2016	1:01 PM	15.01	15.03	15.01	15.03	751
10/20/2016	1:02 PM	15.01	15.02	15.009	15.02	7000
10/20/2016	1:03 PM	15.03	15.03	15.02	15.02	700
10/20/2016	1:04 PM	15.01	15.02	15.01	15.02	300
10/20/2016	1:05 PM	15.02	15.04	15.01	15.02	7900
10/20/2016	1:06 PM	15.02	15.02	15.01	15.02	3908
10/20/2016	1:07 PM	15.015	15.03	15.015	15.03	1500
10/20/2016	1:09 PM	14.99	15.01	14.99	15.01	10217
10/20/2016	1:10 PM	14.97	14.99	14.96	14.99	15070
10/20/2016	1:11 PM	15	15	14.95	14.96	10400
10/20/2016	1:12 PM	14.96	14.995	14.96	14.995	11234
10/20/2016	1:13 PM	14.99	15	14.94	14.95	19288
10/20/2016	1:14 PM	14.98	14.995	14.96	14.98	16942
10/20/2016	1:15 PM	15	15.02	14.99	14.99	3200
10/20/2016	1:16 PM	14.98	15	14.98	15	6446
10/20/2016	1:17 PM	15.02	15.02	14.99	14.99	6150
10/20/2016	1:18 PM	15.03	15.05	15.02	15.02	11582
10/20/2016	1:19 PM	15.02	15.03	15.017	15.03	3852
10/20/2016	1:20 PM	15.03	15.03	15.01	15.01	5030
10/20/2016	1:21 PM	15.03	15.03	15.03	15.03	100
10/20/2016	1:22 PM	15.02	15.02	15.01	15.019	7670
10/20/2016	1:23 PM	15.02	15.02	15.02	15.02	800
10/20/2016	1:24 PM	15.03	15.03	15.03	15.03	1300
10/20/2016	1:25 PM	15.049	15.049	15.025	15.03	8900
10/20/2016	1:26 PM	15.02	15.04	15.019	15.04	3372
10/20/2016	1:27 PM	15.01	15.02	15.01	15.02	2300
10/20/2016	1:28 PM	14.99	15.01	14.975	15.01	6826
10/20/2016	1:29 PM	15.01	15.01	15	15	1500
10/20/2016	1:30 PM	14.97	14.99	14.97	14.99	19404
10/20/2016	1:31 PM	14.95	14.96	14.94	14.96	4475
10/20/2016	1:32 PM	14.95	14.95	14.95	14.95	3400
10/20/2016	1:33 PM	14.94	14.95	14.94	14.95	14898
10/20/2016	1:34 PM	14.95	14.95	14.94	14.94	6273
10/20/2016	1:35 PM	14.965	14.965	14.95	14.95	2000
10/20/2016	1:36 PM	14.95	14.965	14.95	14.965	3145
10/20/2016	1:37 PM	14.97	14.97	14.94	14.95	10000
10/20/2016	1:38 PM	14.968	14.97	14.968	14.97	3800
10/20/2016	1:39 PM	14.97	14.97	14.97	14.97	900
10/20/2016	1:40 PM	14.94	14.96	14.94	14.96	4898
10/20/2016	1:41 PM	14.95	14.95	14.94	14.94	2414
10/20/2016	1:42 PM	14.97	14.97	14.95	14.95	5200
10/20/2016	1:43 PM	14.97	14.97	14.967	14.97	1350
10/20/2016	1:44 PM	14.96	14.97	14.96	14.97	1700
10/20/2016	1:46 PM	14.94	14.96	14.94	14.96	12738
10/20/2016	1:47 PM	14.97	14.97	14.94	14.94	4600
10/20/2016	1:48 PM	14.96	14.97	14.96	14.97	2540
10/20/2016	1:49 PM	15	15.01	14.97	14.97	21153
10/20/2016	1:50 PM	15.1	15.1	15	15.01	35568
10/20/2016	1:51 PM	15.18	15.18	15.1	15.11	36731
10/20/2016	1:52 PM	15.17	15.17	15.11	15.17	26124
10/20/2016	1:53 PM	15.2	15.23	15.18	15.18	36189
10/20/2016	1:54 PM	15.15	15.21	15.13	15.21	41067
10/20/2016	1:55 PM	15.15	15.18	15.12	15.15	22500
10/20/2016	1:56 PM	15.16	15.21	15.15	15.18	17417
10/20/2016	1:57 PM	15.12	15.16	15.11	15.16	11700
10/20/2016	1:58 PM	15.14	15.15	15.12	15.12	11750
10/20/2016	1:59 PM	15.14	15.15	15.13	15.15	6100
10/20/2016	2:00 PM	15.115	15.135	15.095	15.135	3919
10/20/2016	2:01 PM	15.11	15.12	15.1	15.12	3700
10/20/2016	2:02 PM	15.1	15.11	15.1	15.11	2700
10/20/2016	2:03 PM	15.06	15.1	15.04	15.1	14150
10/20/2016	2:04 PM	15.09	15.1	15.06	15.06	7800
10/20/2016	2:05 PM	15.1	15.1	15.09	15.09	2500
10/20/2016	2:06 PM	15.08	15.08	15.03	15.08	15358
10/20/2016	2:07 PM	15.09	15.09	15.04	15.09	9800
10/20/2016	2:08 PM	15.08	15.1	15.075	15.1	2964
10/20/2016	2:09 PM	15.05	15.09	15.03	15.09	4984
10/20/2016	2:10 PM	15.07	15.09	15.04	15.06	14072
10/20/2016	2:11 PM	15.05	15.09	15.04	15.07	14400
10/20/2016	2:12 PM	15.04	15.085	15.04	15.06	12685
10/20/2016	2:13 PM	15.04	15.05	15.04	15.05	500
10/20/2016	2:14 PM	15.02	15.04	15.02	15.04	2200
10/20/2016	2:15 PM	15.04	15.055	15.03	15.03	4365
10/20/2016	2:16 PM	15.07	15.07	15.02	15.03	3400
10/20/2016	2:17 PM	15.07	15.07	15.05	15.06	5499
10/20/2016	2:18 PM	15.04	15.05	15.04	15.05	3800
10/20/2016	2:19 PM	15.05	15.07	15.04	15.04	6250
10/20/2016	2:20 PM	15.03	15.05	15.03	15.04	5354
10/20/2016	2:21 PM	15.03	15.03	15.02	15.03	2117
10/20/2016	2:22 PM	15.02	15.039	15.02	15.037	4500
10/20/2016	2:23 PM	15.05	15.05	15.04	15.04	2084
10/20/2016	2:24 PM	15.09	15.09	15.04	15.05	5500
10/20/2016	2:25 PM	15.06	15.08	15.05	15.08	5902
10/20/2016	2:26 PM	15.1	15.105	15.05	15.05	6825
10/20/2016	2:27 PM	15.05	15.11	15.05	15.11	7502
10/20/2016	2:28 PM	15.01	15.04	15.01	15.04	13112
10/20/2016	2:29 PM	15.02	15.02	15.01	15.01	5600
10/20/2016	2:30 PM	15.01	15.01	15	15.01	10807
10/20/2016	2:31 PM	15.01	15.01	14.99	15	5202
10/20/2016	2:32 PM	15	15.02	15	15.01	12492
10/20/2016	2:33 PM	15.03	15.04	15.01	15.01	4800
10/20/2016	2:34 PM	15	15.03	15	15.03	1200
10/20/2016	2:35 PM	15.02	15.02	15.01	15.01	900
10/20/2016	2:36 PM	15.01	15.01	15.01	15.01	250
10/20/2016	2:37 PM	15.03	15.03	15.01	15.01	6452
10/20/2016	2:38 PM	14.97	15.03	14.96	15.03	22516
10/20/2016	2:39 PM	14.99	15.01	14.975	14.975	7741
10/20/2016	2:40 PM	15.01	15.01	15	15	1931
10/20/2016	2:41 PM	15.01	15.01	15	15	400
10/20/2016	2:42 PM	15.02	15.02	15	15.01	4100
10/20/2016	2:43 PM	15.02	15.03	15.02	15.03	11150
10/20/2016	2:44 PM	15	15.01	15	15.01	5633
10/20/2016	2:45 PM	15	15	14.99	15	6502
10/20/2016	2:46 PM	15.02	15.02	15.01	15.01	4183
10/20/2016	2:47 PM	15.01	15.025	15.01	15.02	3800
10/20/2016	2:48 PM	15	15	15	15	2404
10/20/2016	2:49 PM	14.92	15.01	14.92	15	62275
10/20/2016	2:50 PM	14.88	14.94	14.88	14.92	58323
10/20/2016	2:51 PM	14.91	14.92	14.88	14.88	6389
10/20/2016	2:52 PM	14.95	14.95	14.91	14.91	30217
10/20/2016	2:53 PM	14.94	14.94	14.93	14.93	6100
10/20/2016	2:54 PM	14.97	14.99	14.94	14.94	8617
10/20/2016	2:55 PM	14.95	14.96	14.95	14.95	3200
10/20/2016	2:56 PM	14.94	14.95	14.93	14.94	9905
10/20/2016	2:57 PM	14.94	14.95	14.94	14.95	8200
10/20/2016	2:58 PM	14.94	14.97	14.94	14.95	6227
10/20/2016	2:59 PM	14.97	14.97	14.95	14.95	2500
10/20/2016	3:00 PM	14.94	14.94	14.94	14.94	1100
10/20/2016	3:01 PM	14.95	14.96	14.94	14.94	5059
10/20/2016	3:02 PM	14.96	15.01	14.96	14.96	27160
10/20/2016	3:03 PM	14.96	15	14.95	14.95	14266
10/20/2016	3:04 PM	14.95	14.96	14.949	14.95	10100
10/20/2016	3:05 PM	14.94	14.95	14.94	14.95	3700
10/20/2016	3:06 PM	14.94	14.94	14.925	14.93	8877
10/20/2016	3:07 PM	14.95	14.95	14.94	14.94	1845
10/20/2016	3:08 PM	14.95	14.95	14.95	14.95	1100
10/20/2016	3:09 PM	14.87	14.935	14.87	14.93	41898
10/20/2016	3:10 PM	14.87	14.87	14.86	14.87	4300
10/20/2016	3:11 PM	14.85	14.86	14.85	14.86	13729
10/20/2016	3:12 PM	14.88	14.88	14.86	14.86	11610
10/20/2016	3:13 PM	14.87	14.87	14.87	14.87	1100
10/20/2016	3:14 PM	14.84	14.855	14.83	14.855	45674
10/20/2016	3:15 PM	14.81	14.84	14.8	14.84	19603
10/20/2016	3:16 PM	14.84	14.84	14.81	14.81	7850
10/20/2016	3:17 PM	14.85	14.85	14.83	14.83	5500
10/20/2016	3:18 PM	14.84	14.85	14.84	14.85	2200
10/20/2016	3:19 PM	14.86	14.87	14.86	14.86	7200
10/20/2016	3:20 PM	14.89	14.9	14.86	14.86	12651
10/20/2016	3:21 PM	14.84	14.89	14.83	14.89	21678
10/20/2016	3:22 PM	14.87	14.87	14.85	14.855	7097
10/20/2016	3:23 PM	14.85	14.87	14.85	14.86	8900
10/20/2016	3:24 PM	14.915	14.92	14.87	14.87	27120
10/20/2016	3:25 PM	14.9	14.93	14.86	14.92	20532
10/20/2016	3:26 PM	14.89	14.905	14.89	14.9	7433
10/20/2016	3:27 PM	14.9	14.9	14.9	14.9	5899
10/20/2016	3:28 PM	14.93	14.93	14.89	14.89	14351
10/20/2016	3:29 PM	14.94	14.94	14.91	14.93	9185
10/20/2016	3:30 PM	14.95	14.95	14.94	14.95	7402
10/20/2016	3:31 PM	14.95	14.96	14.945	14.96	17344
10/20/2016	3:32 PM	14.93	14.94	14.93	14.94	13277
10/20/2016	3:33 PM	14.96	14.96	14.93	14.93	36726
10/20/2016	3:34 PM	15.01	15.01	14.96	14.97	17923
10/20/2016	3:35 PM	15	15.01	14.985	15.01	14610
10/20/2016	3:36 PM	14.93	14.99	14.925	14.99	25352
10/20/2016	3:37 PM	14.95	14.955	14.93	14.94	3741
10/20/2016	3:38 PM	14.96	14.99	14.95	14.96	37474
10/20/2016	3:39 PM	14.94	14.97	14.94	14.95	14902
10/20/2016	3:40 PM	14.97	14.97	14.945	14.945	7371
10/20/2016	3:41 PM	14.95	14.98	14.93	14.97	9700
10/20/2016	3:42 PM	14.95	14.97	14.94	14.94	18400
10/20/2016	3:43 PM	14.97	14.995	14.95	14.95	13796
10/20/2016	3:44 PM	14.97	14.97	14.95	14.97	8300
10/20/2016	3:45 PM	14.96	15	14.96	14.98	15795
10/20/2016	3:46 PM	14.9	14.96	14.86	14.955	28791
10/20/2016	3:47 PM	14.92	14.925	14.9	14.91	10713
10/20/2016	3:48 PM	14.9	14.92	14.89	14.92	15398
10/20/2016	3:49 PM	14.85	14.91	14.85	14.895	31622
10/20/2016	3:50 PM	14.83	14.85	14.83	14.84	23123
10/20/2016	3:51 PM	14.77	14.83	14.765	14.82	98951
10/20/2016	3:52 PM	14.785	14.79	14.755	14.77	15467
10/20/2016	3:53 PM	14.77	14.79	14.76	14.79	19161
10/20/2016	3:54 PM	14.76	14.77	14.76	14.77	6052
10/20/2016	3:55 PM	14.77	14.77	14.755	14.76	7219
10/20/2016	3:56 PM	14.76	14.77	14.76	14.77	10712
10/20/2016	3:57 PM	14.76	14.77	14.76	14.76	12859
10/20/2016	3:58 PM	14.77	14.77	14.75	14.77	31825
10/20/2016	3:59 PM	14.79	14.79	14.765	14.765	18822
10/20/2016	4:00 PM	14.85	14.85	14.77	14.79	74844
10/21/2016	9:31 AM	14.95	15.04	14.95	15.02	104217
10/21/2016	9:32 AM	15	15	14.92	14.95	64815
10/21/2016	9:33 AM	15.1	15.13	15	15	55641
10/21/2016	9:34 AM	15.08	15.15	15.04	15.095	80152
10/21/2016	9:35 AM	15.06	15.09	15.05	15.08	56900
10/21/2016	9:36 AM	15.1	15.11	15.05	15.07	48513
10/21/2016	9:37 AM	15.1	15.15	15.04	15.099	40849
10/21/2016	9:38 AM	15.02	15.11	15	15.1	53977
10/21/2016	9:39 AM	15.03	15.07	14.99	15.02	39003
10/21/2016	9:40 AM	15.05	15.06	15.02	15.02	46757
10/21/2016	9:41 AM	15.07	15.07	15.05	15.06	14843
10/21/2016	9:42 AM	15.03	15.13	15.03	15.08	36036
10/21/2016	9:43 AM	15.04	15.05	14.98	15.04	32763
10/21/2016	9:44 AM	15.045	15.06	15.02	15.05	32605
10/21/2016	9:45 AM	15.06	15.06	15.01	15.04	13249
10/21/2016	9:46 AM	15.1	15.125	15.04	15.04	82653
10/21/2016	9:47 AM	15.07	15.095	15.07	15.09	5900
10/21/2016	9:48 AM	15	15.08	15	15.08	24741
10/21/2016	9:49 AM	15	15.04	14.99	15	30266
10/21/2016	9:50 AM	15	15	14.98	15	20277
10/21/2016	9:51 AM	14.92	15	14.91	15	42146
10/21/2016	9:52 AM	14.93	14.94	14.929	14.929	16911
10/21/2016	9:53 AM	14.91	14.92	14.865	14.92	32203
10/21/2016	9:54 AM	14.89	14.89	14.88	14.89	5340
10/21/2016	9:55 AM	14.91	14.92	14.9	14.9	43495
10/21/2016	9:56 AM	14.86	14.91	14.85	14.91	38317
10/21/2016	9:57 AM	14.87	14.89	14.83	14.85	28322
10/21/2016	9:58 AM	14.85	14.88	14.85	14.86	19585
10/21/2016	9:59 AM	14.86	14.86	14.84	14.84	12022
10/21/2016	10:00 AM	14.89	14.9	14.86	14.86	24839
10/21/2016	10:01 AM	14.89	14.92	14.89	14.9	9065
10/21/2016	10:02 AM	14.9	14.92	14.9	14.9	9100
10/21/2016	10:03 AM	14.92	14.92	14.87	14.89	8863
10/21/2016	10:04 AM	14.94	14.97	14.92	14.92	26014
10/21/2016	10:05 AM	14.93	14.94	14.91	14.93	9786
10/21/2016	10:06 AM	14.93	14.94	14.92	14.93	6400
10/21/2016	10:07 AM	14.92	14.93	14.9	14.92	7090
10/21/2016	10:08 AM	14.85	14.91	14.85	14.91	30880
10/21/2016	10:09 AM	14.86	14.89	14.85	14.85	28077
10/21/2016	10:10 AM	14.88	14.91	14.86	14.86	41200
10/21/2016	10:11 AM	14.89	14.89	14.87	14.88	5315
10/21/2016	10:12 AM	14.9	14.91	14.86	14.9	12700
10/21/2016	10:13 AM	14.94	14.94	14.9	14.9	8600
10/21/2016	10:14 AM	14.93	14.94	14.91	14.92	6200
10/21/2016	10:15 AM	14.92	14.92	14.91	14.91	3100
10/21/2016	10:16 AM	14.89	14.9	14.89	14.9	4164
10/21/2016	10:17 AM	14.83	14.89	14.82	14.89	15500
10/21/2016	10:18 AM	14.81	14.82	14.77	14.82	38179
10/21/2016	10:19 AM	14.82	14.83	14.79	14.82	16649
10/21/2016	10:20 AM	14.81	14.81	14.75	14.81	35630
10/21/2016	10:21 AM	14.78	14.8	14.76	14.8	22772
10/21/2016	10:22 AM	14.81	14.83	14.775	14.775	18307
10/21/2016	10:23 AM	14.79	14.81	14.78	14.81	21300
10/21/2016	10:24 AM	14.75	14.78	14.74	14.78	44816
10/21/2016	10:25 AM	14.79	14.8	14.75	14.75	12234
10/21/2016	10:26 AM	14.81	14.81	14.789	14.789	3100
10/21/2016	10:27 AM	14.82	14.84	14.817	14.817	18265
10/21/2016	10:28 AM	14.82	14.83	14.82	14.82	9335
10/21/2016	10:29 AM	14.8	14.82	14.78	14.82	15909
10/21/2016	10:30 AM	14.74	14.81	14.74	14.8	26791
10/21/2016	10:31 AM	14.64	14.73	14.64	14.73	34430
10/21/2016	10:32 AM	14.66	14.69	14.631	14.64	17292
10/21/2016	10:33 AM	14.68	14.71	14.67	14.67	21149
10/21/2016	10:34 AM	14.68	14.71	14.68	14.68	22927
10/21/2016	10:35 AM	14.67	14.68	14.66	14.68	10800
10/21/2016	10:36 AM	14.71	14.71	14.67	14.67	11700
10/21/2016	10:37 AM	14.72	14.72	14.69	14.71	10506
10/21/2016	10:38 AM	14.72	14.73	14.72	14.73	10000
10/21/2016	10:39 AM	14.69	14.72	14.68	14.72	10200
10/21/2016	10:40 AM	14.73	14.73	14.71	14.715	6164
10/21/2016	10:41 AM	14.68	14.71	14.68	14.71	8700
10/21/2016	10:42 AM	14.66	14.67	14.66	14.67	2747
10/21/2016	10:43 AM	14.66	14.67	14.66	14.66	3313
10/21/2016	10:44 AM	14.65	14.66	14.65	14.66	9897
10/21/2016	10:45 AM	14.65	14.66	14.65	14.65	8700
10/21/2016	10:46 AM	14.58	14.64	14.54	14.64	81162
10/21/2016	10:47 AM	14.59	14.59	14.57	14.58	15631
10/21/2016	10:48 AM	14.61	14.63	14.58	14.58	27632
10/21/2016	10:49 AM	14.63	14.63	14.61	14.61	8200
10/21/2016	10:50 AM	14.61	14.64	14.6	14.63	21036
10/21/2016	10:51 AM	14.64	14.64	14.6	14.61	8300
10/21/2016	10:52 AM	14.63	14.64	14.63	14.64	1200
10/21/2016	10:53 AM	14.64	14.64	14.63	14.64	3800
10/21/2016	10:54 AM	14.64	14.65	14.64	14.64	1550
10/21/2016	10:55 AM	14.63	14.64	14.63	14.64	3800
10/21/2016	10:56 AM	14.64	14.64	14.63	14.63	7400
10/21/2016	10:57 AM	14.64	14.65	14.64	14.65	2400
10/21/2016	10:58 AM	14.64	14.64	14.63	14.63	14500
10/21/2016	10:59 AM	14.64	14.645	14.63	14.645	3900
10/21/2016	11:00 AM	14.64	14.64	14.64	14.64	500
10/21/2016	11:01 AM	14.63	14.64	14.63	14.63	7600
10/21/2016	11:02 AM	14.65	14.66	14.63	14.63	14000
10/21/2016	11:03 AM	14.66	14.66	14.645	14.65	13900
10/21/2016	11:04 AM	14.65	14.66	14.65	14.66	3000
10/21/2016	11:05 AM	14.66	14.66	14.66	14.66	1117
10/21/2016	11:06 AM	14.59	14.66	14.59	14.66	88393
10/21/2016	11:07 AM	14.58	14.58	14.57	14.58	4700
10/21/2016	11:08 AM	14.57	14.58	14.57	14.58	4452
10/21/2016	11:09 AM	14.56	14.58	14.56	14.57	23093
10/21/2016	11:10 AM	14.58	14.59	14.57	14.57	3799
10/21/2016	11:11 AM	14.59	14.59	14.58	14.58	4600
10/21/2016	11:12 AM	14.58	14.599	14.58	14.599	7500
10/21/2016	11:13 AM	14.54	14.57	14.54	14.57	8630
10/21/2016	11:14 AM	14.53	14.54	14.53	14.54	9231
10/21/2016	11:15 AM	14.56	14.56	14.54	14.54	8149
10/21/2016	11:16 AM	14.56	14.56	14.56	14.56	6400
10/21/2016	11:17 AM	14.55	14.55	14.55	14.55	2100
10/21/2016	11:18 AM	14.48	14.55	14.48	14.55	35581
10/21/2016	11:19 AM	14.49	14.49	14.48	14.48	3100
10/21/2016	11:20 AM	14.49	14.5	14.489	14.489	7690
10/21/2016	11:21 AM	14.5	14.5	14.49	14.49	20135
10/21/2016	11:22 AM	14.5	14.51	14.5	14.5	1800
10/21/2016	11:23 AM	14.55	14.55	14.5	14.5	13540
10/21/2016	11:24 AM	14.56	14.56	14.55	14.55	2300
10/21/2016	11:25 AM	14.57	14.58	14.56	14.56	4300
10/21/2016	11:26 AM	14.55	14.57	14.55	14.57	5713
10/21/2016	11:27 AM	14.53	14.56	14.53	14.55	2300
10/21/2016	11:28 AM	14.53	14.53	14.49	14.53	21063
10/21/2016	11:29 AM	14.52	14.52	14.5	14.52	5425
10/21/2016	11:30 AM	14.48	14.52	14.48	14.52	14931
10/21/2016	11:31 AM	14.48	14.49	14.473	14.49	2600
10/21/2016	11:32 AM	14.5	14.52	14.49	14.49	6640
10/21/2016	11:33 AM	14.5	14.51	14.49	14.49	6874
10/21/2016	11:34 AM	14.46	14.49	14.45	14.49	26256
10/21/2016	11:35 AM	14.45	14.46	14.44	14.455	9644
10/21/2016	11:36 AM	14.46	14.46	14.45	14.45	1800
10/21/2016	11:37 AM	14.46	14.46	14.46	14.46	2625
10/21/2016	11:38 AM	14.46	14.46	14.46	14.46	660
10/21/2016	11:39 AM	14.47	14.47	14.47	14.47	8000
10/21/2016	11:40 AM	14.48	14.49	14.48	14.48	2217
10/21/2016	11:41 AM	14.49	14.49	14.48	14.48	6711
10/21/2016	11:42 AM	14.5	14.5	14.49	14.49	6830
10/21/2016	11:43 AM	14.481	14.49	14.481	14.49	2600
10/21/2016	11:44 AM	14.48	14.485	14.48	14.485	1100
10/21/2016	11:45 AM	14.47	14.47	14.47	14.47	800
10/21/2016	11:46 AM	14.41	14.46	14.39	14.46	46103
10/21/2016	11:47 AM	14.37	14.39	14.37	14.39	9806
10/21/2016	11:48 AM	14.37	14.38	14.36	14.375	18360
10/21/2016	11:49 AM	14.4	14.4	14.37	14.37	9304
10/21/2016	11:50 AM	14.38	14.4	14.38	14.4	12250
10/21/2016	11:51 AM	14.39	14.4	14.37	14.37	12182
10/21/2016	11:52 AM	14.43	14.45	14.4	14.4	13602
10/21/2016	11:53 AM	14.42	14.44	14.42	14.43	7250
10/21/2016	11:54 AM	14.42	14.43	14.41	14.42	7881
10/21/2016	11:55 AM	14.41	14.41	14.4	14.4	1081
10/21/2016	11:56 AM	14.39	14.41	14.38	14.41	9919
10/21/2016	11:57 AM	14.39	14.39	14.38	14.38	3100
10/21/2016	11:58 AM	14.39	14.39	14.39	14.39	979
10/21/2016	11:59 AM	14.39	14.39	14.37	14.38	5450
10/21/2016	12:00 PM	14.4	14.41	14.39	14.4	8610
10/21/2016	12:01 PM	14.4	14.4	14.39	14.39	1200
10/21/2016	12:02 PM	14.39	14.39	14.38	14.39	10737
10/21/2016	12:03 PM	14.39	14.4	14.39	14.4	8400
10/21/2016	12:04 PM	14.39	14.4	14.39	14.39	7900
10/21/2016	12:05 PM	14.39	14.39	14.39	14.39	1300
10/21/2016	12:06 PM	14.39	14.39	14.39	14.39	1298
10/21/2016	12:07 PM	14.33	14.38	14.33	14.38	42719
10/21/2016	12:08 PM	14.32	14.34	14.32	14.34	16465
10/21/2016	12:09 PM	14.32	14.32	14.31	14.31	5561
10/21/2016	12:10 PM	14.32	14.32	14.303	14.32	14577
10/21/2016	12:11 PM	14.34	14.37	14.32	14.32	9200
10/21/2016	12:12 PM	14.34	14.345	14.33	14.33	13800
10/21/2016	12:13 PM	14.33	14.335	14.33	14.335	1900
10/21/2016	12:14 PM	14.34	14.34	14.33	14.33	10026
10/21/2016	12:15 PM	14.34	14.34	14.33	14.335	3400
10/21/2016	12:16 PM	14.31	14.33	14.31	14.33	11113
10/21/2016	12:17 PM	14.3	14.31	14.3	14.305	21893
10/21/2016	12:18 PM	14.3	14.32	14.3	14.3	7270
10/21/2016	12:19 PM	14.32	14.32	14.31	14.31	1300
10/21/2016	12:20 PM	14.33	14.33	14.32	14.32	2900
10/21/2016	12:22 PM	14.33	14.34	14.33	14.34	1500
10/21/2016	12:23 PM	14.37	14.385	14.34	14.34	8652
10/21/2016	12:24 PM	14.39	14.4	14.375	14.375	12820
10/21/2016	12:25 PM	14.4	14.4	14.385	14.385	6059
10/21/2016	12:26 PM	14.39	14.39	14.39	14.39	2700
10/21/2016	12:27 PM	14.38	14.385	14.38	14.385	1300
10/21/2016	12:28 PM	14.38	14.38	14.38	14.38	2150
10/21/2016	12:29 PM	14.39	14.39	14.38	14.38	1500
10/21/2016	12:30 PM	14.4	14.4	14.39	14.39	5800
10/21/2016	12:31 PM	14.41	14.41	14.405	14.41	5300
10/21/2016	12:32 PM	14.4	14.41	14.4	14.41	5390
10/21/2016	12:33 PM	14.419	14.42	14.41	14.41	9139
10/21/2016	12:34 PM	14.42	14.42	14.42	14.42	1700
10/21/2016	12:35 PM	14.429	14.43	14.42	14.42	10700
10/21/2016	12:36 PM	14.41	14.425	14.41	14.425	6500
10/21/2016	12:37 PM	14.41	14.41	14.41	14.41	1800
10/21/2016	12:38 PM	14.41	14.41	14.41	14.41	4900
10/21/2016	12:39 PM	14.4	14.41	14.4	14.41	12860
10/21/2016	12:40 PM	14.42	14.43	14.41	14.41	8443
10/21/2016	12:41 PM	14.4	14.42	14.4	14.42	3300
10/21/2016	12:42 PM	14.41	14.41	14.405	14.405	400
10/21/2016	12:43 PM	14.4	14.41	14.39	14.41	12100
10/21/2016	12:44 PM	14.4	14.4	14.395	14.4	1800
10/21/2016	12:45 PM	14.41	14.41	14.395	14.395	5300
10/21/2016	12:46 PM	14.4	14.4	14.4	14.4	9900
10/21/2016	12:47 PM	14.4	14.4	14.4	14.4	400
10/21/2016	12:50 PM	14.38	14.399	14.38	14.395	12514
10/21/2016	12:51 PM	14.4	14.41	14.39	14.39	6333
10/21/2016	12:52 PM	14.42	14.42	14.41	14.41	9500
10/21/2016	12:53 PM	14.4	14.42	14.399	14.42	8268
10/21/2016	12:54 PM	14.4	14.4	14.39	14.4	2200
10/21/2016	12:55 PM	14.39	14.39	14.39	14.39	1900
10/21/2016	12:56 PM	14.4	14.405	14.39	14.39	16230
10/21/2016	12:57 PM	14.39	14.4	14.39	14.4	700
10/21/2016	12:58 PM	14.4	14.4	14.39	14.39	2100
10/21/2016	12:59 PM	14.4	14.4	14.4	14.4	600
10/21/2016	1:00 PM	14.37	14.39	14.37	14.39	5400
10/21/2016	1:01 PM	14.39	14.4	14.36	14.365	9000
10/21/2016	1:02 PM	14.38	14.38	14.375	14.375	1318
10/21/2016	1:03 PM	14.39	14.395	14.37	14.37	11000
10/21/2016	1:04 PM	14.38	14.38	14.38	14.38	1100
10/21/2016	1:05 PM	14.4	14.4	14.39	14.39	1692
10/21/2016	1:06 PM	14.41	14.41	14.39	14.4	2300
10/21/2016	1:07 PM	14.4	14.42	14.4	14.42	2600
10/21/2016	1:08 PM	14.39	14.4	14.39	14.4	1100
10/21/2016	1:09 PM	14.38	14.38	14.38	14.38	700
10/21/2016	1:10 PM	14.37	14.38	14.37	14.38	2050
10/21/2016	1:11 PM	14.37	14.38	14.37	14.38	900
10/21/2016	1:12 PM	14.32	14.37	14.31	14.37	27025
10/21/2016	1:13 PM	14.32	14.32	14.32	14.32	2036
10/21/2016	1:14 PM	14.36	14.36	14.33	14.33	4647
10/21/2016	1:16 PM	14.35	14.35	14.35	14.35	1000
10/21/2016	1:17 PM	14.32	14.34	14.31	14.34	14904
10/21/2016	1:18 PM	14.33	14.35	14.32	14.32	7940
10/21/2016	1:19 PM	14.31	14.34	14.31	14.33	14935
10/21/2016	1:20 PM	14.32	14.32	14.31	14.31	3100
10/21/2016	1:21 PM	14.31	14.31	14.31	14.31	4400
10/21/2016	1:22 PM	14.32	14.32	14.32	14.32	500
10/21/2016	1:23 PM	14.31	14.33	14.31	14.33	6075
10/21/2016	1:24 PM	14.34	14.34	14.31	14.31	5100
10/21/2016	1:25 PM	14.37	14.37	14.35	14.35	4420
10/21/2016	1:26 PM	14.39	14.41	14.37	14.37	10670
10/21/2016	1:27 PM	14.41	14.425	14.39	14.39	11799
10/21/2016	1:28 PM	14.4	14.41	14.4	14.41	2500
10/21/2016	1:29 PM	14.39	14.4	14.39	14.4	2553
10/21/2016	1:30 PM	14.42	14.42	14.4	14.4	10100
10/21/2016	1:31 PM	14.41	14.42	14.4	14.42	7500
10/21/2016	1:32 PM	14.41	14.41	14.41	14.41	9265
10/21/2016	1:33 PM	14.45	14.45	14.41	14.41	13889
10/21/2016	1:34 PM	14.45	14.48	14.44	14.46	67738
10/21/2016	1:35 PM	14.47	14.47	14.45	14.45	17850
10/21/2016	1:36 PM	14.46	14.47	14.46	14.46	4600
10/21/2016	1:37 PM	14.46	14.46	14.46	14.46	200
10/21/2016	1:38 PM	14.47	14.47	14.46	14.46	3530
10/21/2016	1:39 PM	14.45	14.455	14.45	14.455	2300
10/21/2016	1:40 PM	14.43	14.45	14.42	14.45	3802
10/21/2016	1:41 PM	14.43	14.43	14.43	14.43	500
10/21/2016	1:42 PM	14.44	14.44	14.44	14.44	400
10/21/2016	1:43 PM	14.39	14.44	14.375	14.44	11334
10/21/2016	1:44 PM	14.39	14.39	14.389	14.39	5080
10/21/2016	1:45 PM	14.38	14.39	14.38	14.39	14350
10/21/2016	1:46 PM	14.37	14.38	14.365	14.38	6636
10/21/2016	1:47 PM	14.39	14.39	14.38	14.38	3000
10/21/2016	1:48 PM	14.41	14.41	14.4	14.4	2900
10/21/2016	1:49 PM	14.39	14.4	14.39	14.4	7000
10/21/2016	1:50 PM	14.35	14.38	14.33	14.38	27257
10/21/2016	1:51 PM	14.35	14.35	14.31	14.35	8387
10/21/2016	1:52 PM	14.39	14.39	14.36	14.36	7310
10/21/2016	1:53 PM	14.38	14.39	14.38	14.39	2700
10/21/2016	1:54 PM	14.38	14.38	14.38	14.38	1400
10/21/2016	1:55 PM	14.37	14.37	14.37	14.37	1300
10/21/2016	1:56 PM	14.36	14.36	14.36	14.36	600
10/21/2016	1:57 PM	14.38	14.39	14.37	14.37	3252
10/21/2016	1:58 PM	14.37	14.37	14.365	14.37	4500
10/21/2016	1:59 PM	14.36	14.375	14.36	14.375	7850
10/21/2016	2:00 PM	14.33	14.36	14.32	14.36	26605
10/21/2016	2:01 PM	14.37	14.37	14.33	14.33	2900
10/21/2016	2:02 PM	14.38	14.38	14.37	14.37	2100
10/21/2016	2:03 PM	14.38	14.39	14.37	14.37	3800
10/21/2016	2:04 PM	14.4	14.43	14.38	14.38	14270
10/21/2016	2:05 PM	14.4	14.4	14.4	14.4	19236
10/21/2016	2:06 PM	14.39	14.39	14.39	14.39	1500
10/21/2016	2:07 PM	14.39	14.39	14.38	14.38	1800
10/21/2016	2:08 PM	14.4	14.44	14.38	14.38	12290
10/21/2016	2:09 PM	14.4	14.4	14.39	14.4	2900
10/21/2016	2:10 PM	14.39	14.39	14.38	14.38	2200
10/21/2016	2:11 PM	14.399	14.399	14.39	14.39	12600
10/21/2016	2:12 PM	14.41	14.43	14.385	14.385	13108
10/21/2016	2:13 PM	14.39	14.41	14.39	14.4	3365
10/21/2016	2:14 PM	14.4	14.4	14.39	14.39	1745
10/21/2016	2:15 PM	14.39	14.4	14.39	14.39	1400
10/21/2016	2:16 PM	14.39	14.39	14.39	14.39	420
10/21/2016	2:17 PM	14.37	14.38	14.365	14.38	4995
10/21/2016	2:18 PM	14.37	14.37	14.365	14.37	10459
10/21/2016	2:19 PM	14.37	14.37	14.37	14.37	600
10/21/2016	2:20 PM	14.37	14.38	14.365	14.37	4100
10/21/2016	2:21 PM	14.36	14.37	14.36	14.37	7050
10/21/2016	2:22 PM	14.39	14.395	14.37	14.37	3940
10/21/2016	2:23 PM	14.36	14.38	14.36	14.38	5975
10/21/2016	2:24 PM	14.36	14.37	14.36	14.37	4100
10/21/2016	2:25 PM	14.34	14.36	14.32	14.36	21018
10/21/2016	2:26 PM	14.35	14.35	14.33	14.33	10301
10/21/2016	2:27 PM	14.33	14.36	14.33	14.36	4902
10/21/2016	2:28 PM	14.35	14.35	14.33	14.33	5572
10/21/2016	2:29 PM	14.33	14.345	14.33	14.345	6648
10/21/2016	2:30 PM	14.35	14.35	14.32	14.33	6900
10/21/2016	2:31 PM	14.37	14.38	14.33	14.35	13688
10/21/2016	2:32 PM	14.38	14.38	14.37	14.37	3000
10/21/2016	2:33 PM	14.35	14.36	14.35	14.36	4600
10/21/2016	2:34 PM	14.36	14.36	14.36	14.36	904
10/21/2016	2:35 PM	14.36	14.36	14.36	14.36	425
10/21/2016	2:36 PM	14.36	14.36	14.36	14.36	1200
10/21/2016	2:37 PM	14.34	14.36	14.33	14.36	7236
10/21/2016	2:38 PM	14.34	14.34	14.32	14.34	7100
10/21/2016	2:39 PM	14.35	14.35	14.34	14.34	1999
10/21/2016	2:40 PM	14.31	14.34	14.31	14.34	7929
10/21/2016	2:42 PM	14.32	14.33	14.32	14.32	4100
10/21/2016	2:43 PM	14.315	14.32	14.315	14.32	2000
10/21/2016	2:44 PM	14.26	14.32	14.26	14.315	70197
10/21/2016	2:45 PM	14.23	14.26	14.23	14.26	37316
10/21/2016	2:46 PM	14.24	14.245	14.23	14.23	9909
10/21/2016	2:47 PM	14.25	14.25	14.24	14.24	9042
10/21/2016	2:48 PM	14.24	14.24	14.24	14.24	15159
10/21/2016	2:49 PM	14.23	14.24	14.23	14.24	6100
10/21/2016	2:50 PM	14.23	14.24	14.23	14.23	10385
10/21/2016	2:51 PM	14.24	14.24	14.23	14.23	10820
10/21/2016	2:52 PM	14.23	14.24	14.23	14.24	8300
10/21/2016	2:53 PM	14.24	14.245	14.23	14.23	26400
10/21/2016	2:54 PM	14.235	14.24	14.23	14.24	28610
10/21/2016	2:55 PM	14.23	14.24	14.22	14.23	43011
10/21/2016	2:56 PM	14.23	14.24	14.23	14.23	1929
10/21/2016	2:57 PM	14.22	14.23	14.22	14.23	8946
10/21/2016	2:58 PM	14.21	14.22	14.21	14.22	5508
10/21/2016	2:59 PM	14.21	14.215	14.205	14.21	7010
10/21/2016	3:00 PM	14.21	14.21	14.2	14.21	11005
10/21/2016	3:01 PM	14.2	14.21	14.2	14.21	9905
10/21/2016	3:02 PM	14.21	14.21	14.205	14.205	3000
10/21/2016	3:03 PM	14.21	14.21	14.21	14.21	9750
10/21/2016	3:04 PM	14.22	14.22	14.21	14.21	4410
10/21/2016	3:05 PM	14.21	14.22	14.21	14.22	2067
10/21/2016	3:06 PM	14.21	14.21	14.2	14.21	22498
10/21/2016	3:07 PM	14.21	14.21	14.181	14.2	18421
10/21/2016	3:08 PM	14.2	14.2	14.19	14.2	11252
10/21/2016	3:09 PM	14.21	14.21	14.2	14.2	6000
10/21/2016	3:10 PM	14.21	14.21	14.21	14.21	8450
10/21/2016	3:11 PM	14.21	14.21	14.205	14.205	3202
10/21/2016	3:12 PM	14.215	14.215	14.21	14.21	2391
10/21/2016	3:14 PM	14.22	14.22	14.22	14.22	3100
10/21/2016	3:15 PM	14.22	14.22	14.22	14.22	2757
10/21/2016	3:16 PM	14.22	14.22	14.21	14.21	2657
10/21/2016	3:17 PM	14.22	14.22	14.22	14.22	1010
10/21/2016	3:18 PM	14.22	14.22	14.21	14.21	10193
10/21/2016	3:19 PM	14.24	14.24	14.22	14.22	15506
10/21/2016	3:20 PM	14.25	14.255	14.24	14.24	14627
10/21/2016	3:21 PM	14.28	14.29	14.25	14.25	33873
10/21/2016	3:22 PM	14.27	14.28	14.27	14.28	4660
10/21/2016	3:23 PM	14.28	14.28	14.27	14.275	800
10/21/2016	3:24 PM	14.27	14.28	14.27	14.28	13300
10/21/2016	3:25 PM	14.27	14.27	14.27	14.27	230
10/21/2016	3:26 PM	14.26	14.27	14.26	14.27	22644
10/21/2016	3:27 PM	14.27	14.27	14.26	14.26	3200
10/21/2016	3:28 PM	14.28	14.28	14.28	14.28	190
10/21/2016	3:29 PM	14.27	14.29	14.27	14.29	11208
10/21/2016	3:30 PM	14.29	14.29	14.28	14.28	9194
10/21/2016	3:31 PM	14.29	14.29	14.29	14.29	5000
10/21/2016	3:32 PM	14.28	14.29	14.28	14.29	4786
10/21/2016	3:33 PM	14.28	14.28	14.28	14.28	1500
10/21/2016	3:34 PM	14.27	14.28	14.27	14.28	3081
10/21/2016	3:36 PM	14.28	14.29	14.28	14.28	2600
10/21/2016	3:37 PM	14.28	14.28	14.28	14.28	1100
10/21/2016	3:38 PM	14.295	14.295	14.29	14.29	1800
10/21/2016	3:39 PM	14.31	14.31	14.295	14.295	6671
10/21/2016	3:40 PM	14.295	14.3	14.295	14.3	2522
10/21/2016	3:41 PM	14.29	14.3	14.285	14.295	10369
10/21/2016	3:43 PM	14.29	14.29	14.29	14.29	3070
10/21/2016	3:44 PM	14.27	14.28	14.26	14.28	20029
10/21/2016	3:45 PM	14.27	14.27	14.26	14.27	4541
10/21/2016	3:46 PM	14.27	14.27	14.27	14.27	3800
10/21/2016	3:47 PM	14.23	14.26	14.215	14.26	33808
10/21/2016	3:48 PM	14.23	14.23	14.22	14.22	7213
10/21/2016	3:49 PM	14.21	14.23	14.21	14.23	10204
10/21/2016	3:50 PM	14.21	14.22	14.21	14.21	19722
10/21/2016	3:51 PM	14.2	14.21	14.2	14.21	8104
10/21/2016	3:52 PM	14.2	14.2	14.18	14.2	29393
10/21/2016	3:53 PM	14.2	14.2	14.2	14.2	9617
10/21/2016	3:54 PM	14.21	14.22	14.21	14.21	16114
10/21/2016	3:55 PM	14.23	14.23	14.215	14.22	13568
10/21/2016	3:56 PM	14.23	14.24	14.21	14.24	44271
10/21/2016	3:57 PM	14.28	14.28	14.235	14.235	59998
10/21/2016	3:58 PM	14.27	14.29	14.26	14.28	48045
10/21/2016	3:59 PM	14.26	14.27	14.26	14.265	16905
10/21/2016	4:00 PM	14.23	14.25	14.19	14.25	106124
10/24/2016	9:31 AM	13.52	13.54	13.5	13.54	66957
10/24/2016	9:32 AM	13.52	13.55	13.51	13.53	46767
10/24/2016	9:33 AM	13.56	13.56	13.53	13.535	11124
10/24/2016	9:34 AM	13.55	13.6	13.54	13.56	40486
10/24/2016	9:35 AM	13.51	13.56	13.5	13.55	30656
10/24/2016	9:36 AM	13.53	13.53	13.5	13.5	49619
10/24/2016	9:37 AM	13.53	13.55	13.52	13.52	21902
10/24/2016	9:38 AM	13.53	13.54	13.53	13.54	20205
10/24/2016	9:39 AM	13.53	13.54	13.53	13.54	29326
10/24/2016	9:40 AM	13.52	13.53	13.52	13.53	16127
10/24/2016	9:41 AM	13.52	13.53	13.51	13.52	23272
10/24/2016	9:42 AM	13.55	13.57	13.52	13.52	24486
10/24/2016	9:43 AM	13.55	13.55	13.53	13.54	15430
10/24/2016	9:44 AM	13.52	13.54	13.52	13.54	23604
10/24/2016	9:45 AM	13.5	13.53	13.5	13.51	37311
10/24/2016	9:46 AM	13.42	13.5	13.41	13.5	71592
10/24/2016	9:47 AM	13.44	13.44	13.41	13.42	14623
10/24/2016	9:48 AM	13.42	13.43	13.42	13.43	33500
10/24/2016	9:49 AM	13.41	13.42	13.4	13.41	63760
10/24/2016	9:50 AM	13.4	13.41	13.4	13.41	28549
10/24/2016	9:51 AM	13.31	13.39	13.31	13.39	51725
10/24/2016	9:52 AM	13.33	13.33	13.31	13.315	69453
10/24/2016	9:53 AM	13.35	13.35	13.33	13.33	25984
10/24/2016	9:54 AM	13.35	13.36	13.34	13.34	27439
10/24/2016	9:55 AM	13.35	13.36	13.35	13.35	15089
10/24/2016	9:56 AM	13.33	13.35	13.33	13.35	9445
10/24/2016	9:57 AM	13.33	13.34	13.32	13.33	10200
10/24/2016	9:58 AM	13.32	13.33	13.31	13.32	16452
10/24/2016	9:59 AM	13.32	13.32	13.31	13.32	9707
10/24/2016	10:00 AM	13.32	13.32	13.32	13.32	1000
10/24/2016	10:01 AM	13.31	13.31	13.31	13.31	8918
10/24/2016	10:02 AM	13.31	13.31	13.31	13.31	2962
10/24/2016	10:03 AM	13.36	13.38	13.32	13.32	66229
10/24/2016	10:04 AM	13.39	13.39	13.347	13.35	15075
10/24/2016	10:05 AM	13.4	13.4	13.39	13.39	6147
10/24/2016	10:06 AM	13.35	13.39	13.35	13.39	4600
10/24/2016	10:07 AM	13.37	13.38	13.35	13.35	15561
10/24/2016	10:08 AM	13.36	13.39	13.36	13.36	32108
10/24/2016	10:09 AM	13.39	13.41	13.37	13.37	10405
10/24/2016	10:10 AM	13.44	13.44	13.4	13.4	20344
10/24/2016	10:11 AM	13.42	13.44	13.41	13.44	48789
10/24/2016	10:12 AM	13.42	13.42	13.41	13.42	5185
10/24/2016	10:13 AM	13.41	13.42	13.41	13.42	3600
10/24/2016	10:14 AM	13.44	13.47	13.42	13.42	33983
10/24/2016	10:15 AM	13.46	13.48	13.44	13.44	16555
10/24/2016	10:16 AM	13.44	13.48	13.44	13.47	12814
10/24/2016	10:17 AM	13.41	13.44	13.41	13.44	5541
10/24/2016	10:18 AM	13.41	13.42	13.41	13.41	3531
10/24/2016	10:19 AM	13.41	13.41	13.41	13.41	200
10/24/2016	10:20 AM	13.42	13.42	13.42	13.42	1673
10/24/2016	10:21 AM	13.41	13.42	13.41	13.42	9313
10/24/2016	10:22 AM	13.42	13.42	13.41	13.41	1400
10/24/2016	10:23 AM	13.4	13.41	13.4	13.41	7590
10/24/2016	10:24 AM	13.42	13.42	13.42	13.42	4000
10/24/2016	10:25 AM	13.42	13.43	13.41	13.43	5864
10/24/2016	10:26 AM	13.43	13.43	13.42	13.42	2900
10/24/2016	10:27 AM	13.42	13.47	13.42	13.44	14713
10/24/2016	10:28 AM	13.42	13.42	13.41	13.42	5400
10/24/2016	10:29 AM	13.45	13.46	13.43	13.43	12565
10/24/2016	10:30 AM	13.5	13.5	13.45	13.455	26101
10/24/2016	10:31 AM	13.51	13.51	13.49	13.49	7500
10/24/2016	10:32 AM	13.49	13.52	13.48	13.52	23518
10/24/2016	10:33 AM	13.46	13.49	13.46	13.49	6986
10/24/2016	10:34 AM	13.43	13.45	13.42	13.45	7962
10/24/2016	10:35 AM	13.43	13.44	13.43	13.44	2200
10/24/2016	10:36 AM	13.42	13.43	13.41	13.43	5800
10/24/2016	10:37 AM	13.42	13.44	13.42	13.42	1200
10/24/2016	10:38 AM	13.42	13.42	13.42	13.42	1000
10/24/2016	10:39 AM	13.41	13.42	13.41	13.41	4100
10/24/2016	10:40 AM	13.4	13.41	13.4	13.41	9050
10/24/2016	10:41 AM	13.41	13.41	13.4	13.4	3741
10/24/2016	10:42 AM	13.41	13.41	13.4	13.4	7136
10/24/2016	10:43 AM	13.41	13.41	13.41	13.41	5500
10/24/2016	10:44 AM	13.48	13.48	13.42	13.42	9236
10/24/2016	10:45 AM	13.52	13.56	13.49	13.49	47794
10/24/2016	10:46 AM	13.48	13.53	13.48	13.515	20688
10/24/2016	10:47 AM	13.45	13.47	13.44	13.47	4357
10/24/2016	10:48 AM	13.45	13.48	13.44	13.455	15485
10/24/2016	10:49 AM	13.46	13.46	13.44	13.46	5721
10/24/2016	10:50 AM	13.46	13.46	13.44	13.44	4619
10/24/2016	10:51 AM	13.47	13.49	13.455	13.455	5168
10/24/2016	10:52 AM	13.49	13.49	13.48	13.48	3768
10/24/2016	10:53 AM	13.47	13.48	13.47	13.48	6944
10/24/2016	10:54 AM	13.44	13.47	13.44	13.47	4769
10/24/2016	10:55 AM	13.43	13.43	13.43	13.43	2500
10/24/2016	10:56 AM	13.42	13.42	13.42	13.42	1965
10/24/2016	10:57 AM	13.42	13.42	13.42	13.42	5200
10/24/2016	10:58 AM	13.37	13.425	13.37	13.425	22056
10/24/2016	10:59 AM	13.4	13.4	13.38	13.39	5200
10/24/2016	11:00 AM	13.41	13.41	13.4	13.4	3826
10/24/2016	11:01 AM	13.4	13.43	13.39	13.425	8800
10/24/2016	11:02 AM	13.32	13.4	13.32	13.4	34911
10/24/2016	11:03 AM	13.335	13.335	13.32	13.32	10350
10/24/2016	11:04 AM	13.33	13.335	13.32	13.33	8487
10/24/2016	11:05 AM	13.33	13.33	13.33	13.33	2500
10/24/2016	11:06 AM	13.31	13.32	13.31	13.32	3622
10/24/2016	11:07 AM	13.33	13.33	13.31	13.32	7362
10/24/2016	11:08 AM	13.315	13.33	13.315	13.33	10600
10/24/2016	11:09 AM	13.31	13.32	13.31	13.311	11142
10/24/2016	11:10 AM	13.33	13.33	13.32	13.32	3500
10/24/2016	11:11 AM	13.31	13.33	13.3	13.33	7956
10/24/2016	11:12 AM	13.32	13.32	13.31	13.31	4864
10/24/2016	11:13 AM	13.31	13.31	13.31	13.31	2200
10/24/2016	11:14 AM	13.26	13.31	13.26	13.31	39559
10/24/2016	11:15 AM	13.26	13.27	13.24	13.26	19427
10/24/2016	11:16 AM	13.26	13.26	13.23	13.25	13405
10/24/2016	11:17 AM	13.26	13.26	13.26	13.26	3800
10/24/2016	11:18 AM	13.26	13.26	13.259	13.26	8500
10/24/2016	11:19 AM	13.25	13.26	13.25	13.26	5667
10/24/2016	11:20 AM	13.26	13.26	13.24	13.25	6317
10/24/2016	11:21 AM	13.26	13.27	13.26	13.26	3954
10/24/2016	11:22 AM	13.27	13.27	13.26	13.26	4700
10/24/2016	11:23 AM	13.27	13.27	13.27	13.27	2253
10/24/2016	11:24 AM	13.27	13.28	13.27	13.28	8290
10/24/2016	11:25 AM	13.27	13.27	13.27	13.27	1350
10/24/2016	11:26 AM	13.25	13.26	13.25	13.26	2800
10/24/2016	11:27 AM	13.28	13.28	13.26	13.26	3779
10/24/2016	11:28 AM	13.28	13.28	13.27	13.27	6311
10/24/2016	11:29 AM	13.33	13.33	13.29	13.29	9802
10/24/2016	11:30 AM	13.33	13.33	13.33	13.33	1131
10/24/2016	11:31 AM	13.31	13.33	13.31	13.33	7155
10/24/2016	11:32 AM	13.32	13.32	13.31	13.31	1100
10/24/2016	11:33 AM	13.31	13.32	13.31	13.32	400
10/24/2016	11:34 AM	13.26	13.3	13.26	13.3	19164
10/24/2016	11:35 AM	13.27	13.27	13.27	13.27	400
10/24/2016	11:36 AM	13.31	13.315	13.28	13.28	9700
10/24/2016	11:37 AM	13.29	13.31	13.28	13.31	9355
10/24/2016	11:38 AM	13.29	13.31	13.29	13.29	6520
10/24/2016	11:39 AM	13.32	13.32	13.3	13.3	2800
10/24/2016	11:40 AM	13.33	13.33	13.32	13.32	1300
10/24/2016	11:41 AM	13.33	13.33	13.33	13.33	200
10/24/2016	11:42 AM	13.33	13.33	13.33	13.33	900
10/24/2016	11:43 AM	13.33	13.34	13.33	13.34	700
10/24/2016	11:44 AM	13.35	13.36	13.33	13.33	16200
10/24/2016	11:45 AM	13.35	13.35	13.339	13.34	5155
10/24/2016	11:46 AM	13.34	13.36	13.34	13.36	6200
10/24/2016	11:47 AM	13.33	13.33	13.33	13.33	4322
10/24/2016	11:48 AM	13.33	13.33	13.33	13.33	700
10/24/2016	11:49 AM	13.34	13.35	13.34	13.35	3518
10/24/2016	11:50 AM	13.33	13.33	13.33	13.33	100
10/24/2016	11:51 AM	13.34	13.34	13.34	13.34	1799
10/24/2016	11:52 AM	13.33	13.33	13.33	13.33	2080
10/24/2016	11:53 AM	13.33	13.34	13.33	13.34	4000
10/24/2016	11:54 AM	13.34	13.34	13.31	13.33	6865
10/24/2016	11:55 AM	13.35	13.35	13.35	13.35	455
10/24/2016	11:56 AM	13.34	13.35	13.335	13.335	10300
10/24/2016	11:57 AM	13.34	13.34	13.34	13.34	1200
10/24/2016	11:58 AM	13.33	13.35	13.33	13.345	10908
10/24/2016	11:59 AM	13.34	13.34	13.34	13.34	3600
10/24/2016	12:00 PM	13.34	13.34	13.339	13.339	2695
10/24/2016	12:01 PM	13.34	13.34	13.34	13.34	4688
10/24/2016	12:02 PM	13.32	13.33	13.32	13.33	4700
10/24/2016	12:03 PM	13.33	13.33	13.325	13.325	3300
10/24/2016	12:04 PM	13.33	13.33	13.33	13.33	2200
10/24/2016	12:05 PM	13.35	13.35	13.33	13.33	23352
10/24/2016	12:06 PM	13.35	13.35	13.35	13.35	1500
10/24/2016	12:07 PM	13.33	13.34	13.33	13.34	2800
10/24/2016	12:08 PM	13.33	13.33	13.33	13.33	1100
10/24/2016	12:09 PM	13.32	13.32	13.315	13.32	6000
10/24/2016	12:11 PM	13.32	13.32	13.32	13.32	1367
10/24/2016	12:12 PM	13.28	13.31	13.28	13.31	12900
10/24/2016	12:13 PM	13.3	13.3	13.28	13.28	9331
10/24/2016	12:14 PM	13.31	13.315	13.31	13.31	3555
10/24/2016	12:15 PM	13.31	13.32	13.31	13.31	8758
10/24/2016	12:16 PM	13.31	13.31	13.28	13.3	13747
10/24/2016	12:17 PM	13.34	13.34	13.31	13.31	10575
10/24/2016	12:18 PM	13.34	13.34	13.335	13.335	16800
10/24/2016	12:19 PM	13.31	13.34	13.31	13.34	7538
10/24/2016	12:20 PM	13.32	13.32	13.32	13.32	1009
10/24/2016	12:21 PM	13.32	13.32	13.315	13.315	2744
10/24/2016	12:22 PM	13.33	13.34	13.33	13.33	1764
10/24/2016	12:23 PM	13.32	13.32	13.32	13.32	2439
10/24/2016	12:24 PM	13.32	13.32	13.32	13.32	200
10/24/2016	12:25 PM	13.33	13.33	13.33	13.33	2900
10/24/2016	12:26 PM	13.34	13.34	13.33	13.33	1500
10/24/2016	12:27 PM	13.33	13.34	13.33	13.34	4000
10/24/2016	12:28 PM	13.37	13.37	13.34	13.34	21601
10/24/2016	12:29 PM	13.37	13.37	13.36	13.36	1000
10/24/2016	12:30 PM	13.405	13.41	13.355	13.355	11675
10/24/2016	12:31 PM	13.41	13.43	13.4	13.405	10640
10/24/2016	12:32 PM	13.41	13.41	13.39	13.4	34899
10/24/2016	12:33 PM	13.41	13.41	13.4	13.4	1200
10/24/2016	12:34 PM	13.405	13.41	13.4	13.41	3900
10/24/2016	12:35 PM	13.41	13.41	13.4	13.4	1972
10/24/2016	12:36 PM	13.43	13.45	13.42	13.42	16317
10/24/2016	12:37 PM	13.43	13.43	13.425	13.425	1421
10/24/2016	12:38 PM	13.46	13.46	13.42	13.42	17117
10/24/2016	12:39 PM	13.49	13.49	13.47	13.47	6254
10/24/2016	12:40 PM	13.49	13.49	13.48	13.48	14305
10/24/2016	12:41 PM	13.5	13.51	13.49	13.49	18810
10/24/2016	12:42 PM	13.5	13.5	13.48	13.49	5900
10/24/2016	12:43 PM	13.48	13.49	13.48	13.49	19800
10/24/2016	12:44 PM	13.44	13.48	13.44	13.48	12371
10/24/2016	12:45 PM	13.43	13.44	13.415	13.44	31428
10/24/2016	12:46 PM	13.44	13.44	13.43	13.43	1600
10/24/2016	12:47 PM	13.43	13.44	13.43	13.44	1103
10/24/2016	12:48 PM	13.43	13.43	13.43	13.43	2100
10/24/2016	12:49 PM	13.42	13.42	13.42	13.42	400
10/24/2016	12:50 PM	13.42	13.42	13.42	13.42	1100
10/24/2016	12:51 PM	13.43	13.43	13.42	13.42	1700
10/24/2016	12:52 PM	13.42	13.43	13.42	13.43	1524
10/24/2016	12:53 PM	13.41	13.42	13.41	13.42	1700
10/24/2016	12:54 PM	13.4	13.41	13.4	13.41	13975
10/24/2016	12:55 PM	13.37	13.4	13.37	13.4	4300
10/24/2016	12:56 PM	13.36	13.36	13.35	13.36	1650
10/24/2016	12:58 PM	13.37	13.37	13.37	13.37	1422
10/24/2016	12:59 PM	13.37	13.37	13.37	13.37	800
10/24/2016	1:00 PM	13.35	13.37	13.35	13.37	6450
10/24/2016	1:01 PM	13.35	13.35	13.35	13.35	900
10/24/2016	1:02 PM	13.34	13.34	13.34	13.34	1200
10/24/2016	1:03 PM	13.34	13.35	13.34	13.35	2300
10/24/2016	1:04 PM	13.35	13.35	13.34	13.34	2784
10/24/2016	1:05 PM	13.35	13.36	13.35	13.36	2401
10/24/2016	1:06 PM	13.34	13.35	13.34	13.35	2400
10/24/2016	1:07 PM	13.36	13.36	13.34	13.34	5428
10/24/2016	1:09 PM	13.34	13.35	13.34	13.35	844
10/24/2016	1:10 PM	13.34	13.34	13.34	13.34	1896
10/24/2016	1:11 PM	13.34	13.34	13.34	13.34	500
10/24/2016	1:13 PM	13.33	13.34	13.33	13.34	4200
10/24/2016	1:14 PM	13.34	13.34	13.34	13.34	300
10/24/2016	1:15 PM	13.335	13.335	13.335	13.335	700
10/24/2016	1:16 PM	13.36	13.36	13.34	13.34	4700
10/24/2016	1:18 PM	13.35	13.35	13.35	13.35	3800
10/24/2016	1:19 PM	13.34	13.35	13.34	13.35	6182
10/24/2016	1:20 PM	13.32	13.33	13.32	13.33	10700
10/24/2016	1:21 PM	13.33	13.33	13.33	13.33	1300
10/24/2016	1:22 PM	13.33	13.33	13.33	13.33	4203
10/24/2016	1:24 PM	13.33	13.33	13.33	13.33	400
10/24/2016	1:25 PM	13.29	13.32	13.28	13.32	37749
10/24/2016	1:26 PM	13.27	13.29	13.27	13.29	14255
10/24/2016	1:27 PM	13.27	13.27	13.27	13.27	300
10/24/2016	1:29 PM	13.26	13.26	13.26	13.26	4500
10/24/2016	1:30 PM	13.27	13.27	13.27	13.27	300
10/24/2016	1:31 PM	13.265	13.27	13.265	13.27	3151
10/24/2016	1:32 PM	13.28	13.31	13.27	13.27	17122
10/24/2016	1:33 PM	13.27	13.28	13.27	13.28	1600
10/24/2016	1:34 PM	13.27	13.27	13.26	13.265	1100
10/24/2016	1:35 PM	13.29	13.305	13.28	13.28	13100
10/24/2016	1:36 PM	13.32	13.32	13.3	13.3	1900
10/24/2016	1:37 PM	13.31	13.315	13.31	13.315	4500
10/24/2016	1:38 PM	13.325	13.325	13.31	13.31	3200
10/24/2016	1:39 PM	13.32	13.32	13.32	13.32	780
10/24/2016	1:40 PM	13.32	13.325	13.32	13.325	5968
10/24/2016	1:41 PM	13.32	13.32	13.32	13.32	550
10/24/2016	1:42 PM	13.27	13.31	13.27	13.31	4650
10/24/2016	1:43 PM	13.27	13.28	13.27	13.27	4700
10/24/2016	1:44 PM	13.28	13.28	13.28	13.28	390
10/24/2016	1:45 PM	13.27	13.28	13.27	13.28	1650
10/24/2016	1:46 PM	13.26	13.26	13.26	13.26	11103
10/24/2016	1:47 PM	13.26	13.26	13.26	13.26	100
10/24/2016	1:49 PM	13.24	13.26	13.23	13.26	44780
10/24/2016	1:50 PM	13.245	13.245	13.245	13.245	300
10/24/2016	1:52 PM	13.2	13.24	13.2	13.24	70578
10/24/2016	1:53 PM	13.22	13.22	13.2	13.2	15325
10/24/2016	1:54 PM	13.23	13.23	13.23	13.23	200
10/24/2016	1:55 PM	13.25	13.26	13.24	13.24	12839
10/24/2016	1:56 PM	13.24	13.24	13.24	13.24	5600
10/24/2016	1:57 PM	13.26	13.28	13.245	13.245	9505
10/24/2016	1:58 PM	13.27	13.27	13.26	13.26	3000
10/24/2016	1:59 PM	13.29	13.295	13.28	13.28	1324
10/24/2016	2:00 PM	13.26	13.28	13.26	13.28	1600
10/24/2016	2:01 PM	13.26	13.26	13.26	13.26	1000
10/24/2016	2:02 PM	13.26	13.26	13.26	13.26	1600
10/24/2016	2:03 PM	13.26	13.26	13.25	13.26	5800
10/24/2016	2:04 PM	13.25	13.26	13.25	13.25	5732
10/24/2016	2:05 PM	13.26	13.26	13.26	13.26	400
10/24/2016	2:06 PM	13.28	13.28	13.265	13.265	5112
10/24/2016	2:08 PM	13.26	13.26	13.26	13.26	600
10/24/2016	2:09 PM	13.25	13.25	13.25	13.25	582
10/24/2016	2:10 PM	13.24	13.24	13.24	13.24	2600
10/24/2016	2:11 PM	13.25	13.25	13.25	13.25	500
10/24/2016	2:12 PM	13.26	13.26	13.26	13.26	5261
10/24/2016	2:13 PM	13.26	13.26	13.26	13.26	400
10/24/2016	2:14 PM	13.25	13.25	13.25	13.25	250
10/24/2016	2:16 PM	13.26	13.26	13.25	13.25	2100
10/24/2016	2:17 PM	13.26	13.27	13.26	13.27	6877
10/24/2016	2:18 PM	13.26	13.27	13.26	13.27	2500
10/24/2016	2:19 PM	13.26	13.265	13.26	13.26	3800
10/24/2016	2:20 PM	13.25	13.26	13.24	13.26	5450
10/24/2016	2:21 PM	13.2	13.25	13.2	13.25	54913
10/24/2016	2:22 PM	13.2	13.21	13.2	13.2	58054
10/24/2016	2:23 PM	13.21	13.21	13.2	13.2	11202
10/24/2016	2:24 PM	13.21	13.21	13.21	13.21	3900
10/24/2016	2:25 PM	13.2	13.21	13.2	13.21	10900
10/24/2016	2:26 PM	13.2	13.205	13.2	13.2	1000
10/24/2016	2:27 PM	13.205	13.205	13.205	13.205	200
10/24/2016	2:28 PM	13.2	13.205	13.2	13.2	25250
10/24/2016	2:29 PM	13.2	13.2	13.2	13.2	2300
10/24/2016	2:30 PM	13.19	13.205	13.19	13.205	8190
10/24/2016	2:31 PM	13.19	13.19	13.18	13.19	13835
10/24/2016	2:32 PM	13.17	13.19	13.17	13.19	11631
10/24/2016	2:33 PM	13.19	13.19	13.17	13.17	4472
10/24/2016	2:34 PM	13.17	13.18	13.17	13.18	5768
10/24/2016	2:35 PM	13.175	13.175	13.17	13.17	22500
10/24/2016	2:36 PM	13.11	13.17	13.11	13.17	17114
10/24/2016	2:37 PM	13.11	13.12	13.101	13.11	13900
10/24/2016	2:38 PM	13.14	13.16	13.115	13.115	13115
10/24/2016	2:39 PM	13.15	13.15	13.14	13.14	2400
10/24/2016	2:40 PM	13.15	13.16	13.15	13.16	1000
10/24/2016	2:41 PM	13.15	13.15	13.15	13.15	5000
10/24/2016	2:42 PM	13.15	13.15	13.15	13.15	200
10/24/2016	2:43 PM	13.15	13.15	13.15	13.15	761
10/24/2016	2:44 PM	13.16	13.16	13.16	13.16	700
10/24/2016	2:46 PM	13.14	13.15	13.14	13.15	1400
10/24/2016	2:47 PM	13.16	13.16	13.15	13.15	900
10/24/2016	2:48 PM	13.15	13.16	13.15	13.16	7400
10/24/2016	2:49 PM	13.15	13.15	13.15	13.15	1200
10/24/2016	2:50 PM	13.16	13.16	13.16	13.16	2163
10/24/2016	2:51 PM	13.17	13.17	13.17	13.17	5500
10/24/2016	2:52 PM	13.16	13.17	13.16	13.17	1940
10/24/2016	2:54 PM	13.17	13.17	13.17	13.17	100
10/24/2016	2:55 PM	13.17	13.17	13.17	13.17	1865
10/24/2016	2:56 PM	13.15	13.17	13.15	13.17	4850
10/24/2016	2:57 PM	13.17	13.17	13.16	13.16	5556
10/24/2016	2:59 PM	13.16	13.16	13.16	13.16	6000
10/24/2016	3:00 PM	13.17	13.17	13.17	13.17	3400
10/24/2016	3:01 PM	13.165	13.17	13.165	13.17	9750
10/24/2016	3:02 PM	13.17	13.17	13.17	13.17	1750
10/24/2016	3:03 PM	13.18	13.18	13.18	13.18	5900
10/24/2016	3:04 PM	13.18	13.18	13.18	13.18	1100
10/24/2016	3:08 PM	13.195	13.195	13.19	13.19	5193
10/24/2016	3:09 PM	13.19	13.19	13.19	13.19	4878
10/24/2016	3:10 PM	13.19	13.19	13.19	13.19	4900
10/24/2016	3:11 PM	13.18	13.18	13.17	13.18	13322
10/24/2016	3:12 PM	13.18	13.18	13.18	13.18	400
10/24/2016	3:14 PM	13.18	13.18	13.18	13.18	1210
10/24/2016	3:16 PM	13.18	13.19	13.18	13.19	4142
10/24/2016	3:17 PM	13.18	13.18	13.18	13.18	4500
10/24/2016	3:18 PM	13.18	13.18	13.18	13.18	6700
10/24/2016	3:19 PM	13.19	13.19	13.18	13.18	2000
10/24/2016	3:20 PM	13.18	13.19	13.18	13.19	3588
10/24/2016	3:22 PM	13.195	13.195	13.18	13.18	6500
10/24/2016	3:23 PM	13.2	13.2	13.195	13.2	21053
10/24/2016	3:24 PM	13.24	13.25	13.2	13.2	21271
10/24/2016	3:25 PM	13.25	13.25	13.24	13.245	12200
10/24/2016	3:26 PM	13.25	13.25	13.25	13.25	2900
10/24/2016	3:27 PM	13.24	13.25	13.24	13.25	10093
10/24/2016	3:28 PM	13.23	13.24	13.23	13.24	9795
10/24/2016	3:29 PM	13.19	13.22	13.19	13.22	11550
10/24/2016	3:30 PM	13.21	13.22	13.19	13.19	12870
10/24/2016	3:31 PM	13.21	13.215	13.2	13.21	8700
10/24/2016	3:32 PM	13.23	13.25	13.21	13.21	8429
10/24/2016	3:33 PM	13.25	13.25	13.23	13.23	5711
10/24/2016	3:34 PM	13.26	13.26	13.25	13.25	1867
10/24/2016	3:35 PM	13.26	13.26	13.25	13.25	4336
10/24/2016	3:36 PM	13.25	13.25	13.25	13.25	1000
10/24/2016	3:37 PM	13.25	13.26	13.25	13.26	3760
10/24/2016	3:38 PM	13.19	13.25	13.19	13.25	9817
10/24/2016	3:39 PM	13.18	13.2	13.18	13.19	4920
10/24/2016	3:40 PM	13.18	13.18	13.18	13.18	3600
10/24/2016	3:41 PM	13.19	13.19	13.18	13.18	3900
10/24/2016	3:42 PM	13.2	13.2	13.2	13.2	3500
10/24/2016	3:43 PM	13.2	13.2	13.2	13.2	4274
10/24/2016	3:44 PM	13.25	13.25	13.21	13.21	13929
10/24/2016	3:45 PM	13.23	13.255	13.23	13.255	1748
10/24/2016	3:46 PM	13.23	13.23	13.22	13.23	4587
10/24/2016	3:47 PM	13.22	13.22	13.21	13.21	3530
10/24/2016	3:48 PM	13.22	13.22	13.22	13.22	3066
10/24/2016	3:49 PM	13.23	13.24	13.23	13.23	3122
10/24/2016	3:50 PM	13.19	13.23	13.18	13.23	45043
10/24/2016	3:51 PM	13.18	13.19	13.18	13.18	6270
10/24/2016	3:52 PM	13.18	13.19	13.18	13.18	5046
10/24/2016	3:53 PM	13.175	13.18	13.175	13.18	31067
10/24/2016	3:54 PM	13.17	13.18	13.17	13.17	6526
10/24/2016	3:55 PM	13.18	13.18	13.17	13.17	2686
10/24/2016	3:56 PM	13.18	13.19	13.18	13.19	10521
10/24/2016	3:57 PM	13.17	13.18	13.17	13.18	12100
10/24/2016	3:58 PM	13.17	13.17	13.16	13.17	11789
10/24/2016	3:59 PM	13.17	13.175	13.16	13.17	31863
10/24/2016	4:00 PM	13.23	13.23	13.17	13.17	118165
10/25/2016	9:31 AM	13.18	13.25	13.17	13.2	27535
10/25/2016	9:32 AM	13.28	13.28	13.18	13.18	22570
10/25/2016	9:33 AM	13.27	13.32	13.27	13.28	55773
10/25/2016	9:34 AM	13.3	13.32	13.27	13.27	22396
10/25/2016	9:35 AM	13.39	13.39	13.29	13.3	61714
10/25/2016	9:36 AM	13.33	13.395	13.32	13.395	37434
10/25/2016	9:37 AM	13.38	13.44	13.34	13.34	42419
10/25/2016	9:38 AM	13.35	13.37	13.33	13.37	18231
10/25/2016	9:39 AM	13.36	13.37	13.34	13.36	12650
10/25/2016	9:40 AM	13.35	13.37	13.32	13.36	21699
10/25/2016	9:41 AM	13.31	13.37	13.31	13.36	15094
10/25/2016	9:42 AM	13.33	13.33	13.31	13.32	11253
10/25/2016	9:43 AM	13.3	13.33	13.25	13.33	69961
10/25/2016	9:44 AM	13.3	13.31	13.29	13.3	10300
10/25/2016	9:45 AM	13.31	13.31	13.3	13.31	12349
10/25/2016	9:46 AM	13.27	13.31	13.26	13.31	38490
10/25/2016	9:47 AM	13.26	13.29	13.25	13.28	20810
10/25/2016	9:48 AM	13.3	13.31	13.25	13.26	15779
10/25/2016	9:49 AM	13.32	13.32	13.3	13.3	9800
10/25/2016	9:50 AM	13.29	13.31	13.29	13.31	7202
10/25/2016	9:51 AM	13.29	13.3	13.29	13.3	16900
10/25/2016	9:52 AM	13.31	13.34	13.3	13.3	17259
10/25/2016	9:53 AM	13.31	13.32	13.3	13.3	8778
10/25/2016	9:54 AM	13.34	13.34	13.31	13.31	3500
10/25/2016	9:55 AM	13.33	13.34	13.31	13.34	12168
10/25/2016	9:56 AM	13.3	13.33	13.3	13.33	3245
10/25/2016	9:57 AM	13.27	13.3	13.27	13.3	24901
10/25/2016	9:58 AM	13.26	13.27	13.25	13.27	43899
10/25/2016	9:59 AM	13.29	13.29	13.27	13.27	5688
10/25/2016	10:00 AM	13.31	13.31	13.29	13.29	17173
10/25/2016	10:01 AM	13.31	13.32	13.29	13.32	31104
10/25/2016	10:02 AM	13.3	13.31	13.3	13.31	2731
10/25/2016	10:03 AM	13.28	13.29	13.26	13.29	19962
10/25/2016	10:04 AM	13.3	13.3	13.28	13.29	3500
10/25/2016	10:05 AM	13.3	13.3	13.28	13.29	19200
10/25/2016	10:06 AM	13.24	13.29	13.24	13.29	32900
10/25/2016	10:07 AM	13.25	13.26	13.23	13.25	9600
10/25/2016	10:08 AM	13.24	13.26	13.24	13.26	1100
10/25/2016	10:09 AM	13.23	13.24	13.23	13.24	8109
10/25/2016	10:10 AM	13.23	13.23	13.22	13.22	11800
10/25/2016	10:11 AM	13.26	13.265	13.22	13.22	13427
10/25/2016	10:12 AM	13.23	13.25	13.22	13.25	3697
10/25/2016	10:13 AM	13.27	13.27	13.235	13.235	23900
10/25/2016	10:14 AM	13.29	13.3	13.26	13.28	25892
10/25/2016	10:15 AM	13.29	13.3	13.27	13.29	22451
10/25/2016	10:16 AM	13.3	13.3	13.29	13.29	11450
10/25/2016	10:17 AM	13.32	13.32	13.3	13.3	10500
10/25/2016	10:18 AM	13.31	13.32	13.31	13.32	600
10/25/2016	10:19 AM	13.3	13.3	13.28	13.3	11253
10/25/2016	10:20 AM	13.29	13.29	13.28	13.29	3547
10/25/2016	10:21 AM	13.32	13.32	13.3	13.3	12900
10/25/2016	10:22 AM	13.3	13.32	13.3	13.31	4300
10/25/2016	10:23 AM	13.31	13.31	13.3	13.3	2068
10/25/2016	10:24 AM	13.34	13.34	13.3	13.3	27295
10/25/2016	10:25 AM	13.39	13.39	13.34	13.34	48730
10/25/2016	10:26 AM	13.38	13.4	13.38	13.39	37033
10/25/2016	10:27 AM	13.36	13.38	13.36	13.375	10225
10/25/2016	10:28 AM	13.33	13.35	13.32	13.35	30468
10/25/2016	10:29 AM	13.33	13.36	13.33	13.34	15675
10/25/2016	10:30 AM	13.35	13.35	13.32	13.33	19100
10/25/2016	10:31 AM	13.39	13.39	13.35	13.35	7448
10/25/2016	10:32 AM	13.39	13.4	13.38	13.38	22469
10/25/2016	10:33 AM	13.37	13.395	13.365	13.385	21790
10/25/2016	10:34 AM	13.38	13.38	13.365	13.37	9798
10/25/2016	10:35 AM	13.385	13.39	13.375	13.375	20975
10/25/2016	10:36 AM	13.385	13.385	13.37	13.38	1500
10/25/2016	10:37 AM	13.375	13.39	13.37	13.385	13800
10/25/2016	10:38 AM	13.38	13.38	13.37	13.375	5611
10/25/2016	10:39 AM	13.375	13.38	13.37	13.38	8000
10/25/2016	10:40 AM	13.4	13.4	13.385	13.385	28048
10/25/2016	10:41 AM	13.405	13.42	13.39	13.395	66401
10/25/2016	10:42 AM	13.42	13.44	13.405	13.405	19409
10/25/2016	10:43 AM	13.395	13.44	13.395	13.425	16918
10/25/2016	10:44 AM	13.44	13.45	13.4	13.4	10258
10/25/2016	10:45 AM	13.54	13.54	13.445	13.445	33177
10/25/2016	10:46 AM	13.59	13.605	13.55	13.55	57107
10/25/2016	10:47 AM	13.6	13.63	13.56	13.59	68517
10/25/2016	10:48 AM	13.59	13.61	13.59	13.6	9460
10/25/2016	10:49 AM	13.62	13.62	13.6	13.6	18602
10/25/2016	10:50 AM	13.59	13.61	13.59	13.61	12308
10/25/2016	10:51 AM	13.57	13.59	13.55	13.59	17762
10/25/2016	10:52 AM	13.56	13.57	13.56	13.56	7000
10/25/2016	10:53 AM	13.56	13.56	13.55	13.55	8000
10/25/2016	10:54 AM	13.56	13.56	13.55	13.56	2804
10/25/2016	10:55 AM	13.57	13.6	13.57	13.57	27310
10/25/2016	10:56 AM	13.6	13.6	13.57	13.58	7956
10/25/2016	10:57 AM	13.64	13.64	13.6	13.6	17923
10/25/2016	10:58 AM	13.62	13.65	13.62	13.65	30269
10/25/2016	10:59 AM	13.62	13.62	13.59	13.615	19582
10/25/2016	11:00 AM	13.57	13.61	13.57	13.61	27882
10/25/2016	11:01 AM	13.6	13.62	13.59	13.59	19226
10/25/2016	11:02 AM	13.54	13.61	13.54	13.61	17608
10/25/2016	11:03 AM	13.52	13.54	13.5	13.54	28165
10/25/2016	11:04 AM	13.49	13.53	13.48	13.53	18400
10/25/2016	11:05 AM	13.47	13.48	13.46	13.48	8700
10/25/2016	11:06 AM	13.49	13.49	13.47	13.47	12166
10/25/2016	11:07 AM	13.48	13.48	13.47	13.48	9495
10/25/2016	11:08 AM	13.46	13.47	13.46	13.47	7518
10/25/2016	11:09 AM	13.48	13.48	13.47	13.47	200
10/25/2016	11:10 AM	13.46	13.48	13.46	13.48	14503
10/25/2016	11:11 AM	13.46	13.46	13.45	13.46	18670
10/25/2016	11:12 AM	13.45	13.46	13.41	13.46	10821
10/25/2016	11:13 AM	13.45	13.46	13.45	13.46	7531
10/25/2016	11:14 AM	13.46	13.47	13.45	13.45	11716
10/25/2016	11:15 AM	13.45	13.46	13.45	13.46	5302
10/25/2016	11:16 AM	13.475	13.51	13.46	13.46	25663
10/25/2016	11:17 AM	13.46	13.48	13.46	13.48	16150
10/25/2016	11:18 AM	13.44	13.46	13.42	13.455	19738
10/25/2016	11:19 AM	13.43	13.45	13.43	13.45	5800
10/25/2016	11:20 AM	13.45	13.45	13.45	13.45	1800
10/25/2016	11:21 AM	13.46	13.46	13.45	13.45	1087
10/25/2016	11:22 AM	13.51	13.52	13.46	13.46	32921
10/25/2016	11:23 AM	13.53	13.54	13.52	13.52	9623
10/25/2016	11:24 AM	13.53	13.54	13.53	13.54	6229
10/25/2016	11:25 AM	13.51	13.53	13.5	13.53	18342
10/25/2016	11:26 AM	13.51	13.52	13.5	13.505	2890
10/25/2016	11:27 AM	13.5	13.52	13.5	13.51	2699
10/25/2016	11:28 AM	13.5	13.5	13.48	13.5	8844
10/25/2016	11:29 AM	13.47	13.49	13.47	13.49	11100
10/25/2016	11:30 AM	13.47	13.47	13.47	13.47	2400
10/25/2016	11:31 AM	13.48	13.48	13.47	13.47	5600
10/25/2016	11:32 AM	13.45	13.49	13.45	13.49	22647
10/25/2016	11:33 AM	13.455	13.47	13.45	13.45	7000
10/25/2016	11:34 AM	13.46	13.46	13.44	13.455	8788
10/25/2016	11:35 AM	13.45	13.46	13.45	13.455	6650
10/25/2016	11:36 AM	13.45	13.45	13.44	13.45	2793
10/25/2016	11:37 AM	13.46	13.46	13.42	13.45	6675
10/25/2016	11:38 AM	13.46	13.46	13.46	13.46	2400
10/25/2016	11:39 AM	13.45	13.46	13.45	13.46	2500
10/25/2016	11:40 AM	13.45	13.45	13.45	13.45	900
10/25/2016	11:41 AM	13.47	13.47	13.45	13.45	4429
10/25/2016	11:42 AM	13.46	13.46	13.46	13.46	1500
10/25/2016	11:43 AM	13.44	13.455	13.42	13.455	22200
10/25/2016	11:44 AM	13.48	13.5	13.44	13.45	29121
10/25/2016	11:45 AM	13.48	13.49	13.48	13.49	7085
10/25/2016	11:46 AM	13.47	13.485	13.47	13.48	4713
10/25/2016	11:47 AM	13.48	13.49	13.48	13.48	7050
10/25/2016	11:48 AM	13.48	13.48	13.47	13.47	1900
10/25/2016	11:49 AM	13.49	13.49	13.47	13.47	1000
10/25/2016	11:50 AM	13.49	13.49	13.48	13.48	516
10/25/2016	11:51 AM	13.48	13.48	13.48	13.48	1347
10/25/2016	11:52 AM	13.51	13.51	13.47	13.47	23072
10/25/2016	11:53 AM	13.5	13.525	13.5	13.51	14446
10/25/2016	11:54 AM	13.49	13.5	13.475	13.5	12228
10/25/2016	11:55 AM	13.48	13.49	13.48	13.49	6332
10/25/2016	11:56 AM	13.51	13.52	13.48	13.48	16326
10/25/2016	11:57 AM	13.49	13.51	13.49	13.51	8655
10/25/2016	11:58 AM	13.5	13.5	13.5	13.5	2000
10/25/2016	11:59 AM	13.53	13.53	13.51	13.51	1668
10/25/2016	12:00 PM	13.61	13.61	13.53	13.53	24246
10/25/2016	12:01 PM	13.6	13.64	13.6	13.62	27245
10/25/2016	12:02 PM	13.57	13.61	13.56	13.61	20789
10/25/2016	12:03 PM	13.57	13.57	13.56	13.56	3023
10/25/2016	12:04 PM	13.57	13.59	13.57	13.57	25858
10/25/2016	12:05 PM	13.56	13.57	13.56	13.57	5100
10/25/2016	12:06 PM	13.56	13.58	13.56	13.56	11171
10/25/2016	12:07 PM	13.61	13.61	13.56	13.57	10596
10/25/2016	12:08 PM	13.75	13.75	13.61	13.61	45060
10/25/2016	12:09 PM	13.7	13.76	13.7	13.75	26746
10/25/2016	12:10 PM	13.7	13.72	13.7	13.71	19763
10/25/2016	12:11 PM	13.72	13.73	13.71	13.73	9615
10/25/2016	12:12 PM	13.72	13.72	13.72	13.72	495
10/25/2016	12:13 PM	13.71	13.72	13.71	13.72	3990
10/25/2016	12:14 PM	13.665	13.71	13.65	13.71	55656
10/25/2016	12:15 PM	13.68	13.68	13.66	13.67	26714
10/25/2016	12:16 PM	13.69	13.7	13.68	13.69	6332
10/25/2016	12:17 PM	13.72	13.72	13.68	13.69	39488
10/25/2016	12:18 PM	13.71	13.74	13.7	13.72	21432
10/25/2016	12:19 PM	13.715	13.715	13.7	13.715	8500
10/25/2016	12:20 PM	13.71	13.725	13.705	13.72	5749
10/25/2016	12:21 PM	13.73	13.73	13.71	13.72	8100
10/25/2016	12:22 PM	13.735	13.735	13.72	13.725	5396
10/25/2016	12:23 PM	13.76	13.79	13.74	13.74	38556
10/25/2016	12:24 PM	13.78	13.8	13.77	13.77	8990
10/25/2016	12:25 PM	13.78	13.79	13.78	13.79	4732
10/25/2016	12:26 PM	13.74	13.785	13.73	13.78	24157
10/25/2016	12:27 PM	13.77	13.77	13.74	13.75	11479
10/25/2016	12:28 PM	13.73	13.76	13.73	13.76	14684
10/25/2016	12:29 PM	13.75	13.76	13.74	13.74	10263
10/25/2016	12:30 PM	13.75	13.76	13.745	13.75	4500
10/25/2016	12:31 PM	13.745	13.76	13.74	13.75	6900
10/25/2016	12:32 PM	13.73	13.765	13.72	13.75	43000
10/25/2016	12:33 PM	13.76	13.76	13.71	13.73	12420
10/25/2016	12:34 PM	13.75	13.76	13.745	13.76	5400
10/25/2016	12:35 PM	13.72	13.74	13.69	13.74	23452
10/25/2016	12:36 PM	13.75	13.76	13.72	13.72	5132
10/25/2016	12:37 PM	13.75	13.78	13.75	13.75	32063
10/25/2016	12:38 PM	13.76	13.76	13.73	13.75	11232
10/25/2016	12:39 PM	13.74	13.76	13.74	13.76	12063
10/25/2016	12:40 PM	13.68	13.72	13.68	13.72	14950
10/25/2016	12:41 PM	13.69	13.7	13.69	13.69	9268
10/25/2016	12:42 PM	13.68	13.68	13.67	13.68	7735
10/25/2016	12:43 PM	13.69	13.69	13.68	13.68	7832
10/25/2016	12:44 PM	13.7	13.7	13.7	13.7	14979
10/25/2016	12:45 PM	13.69	13.69	13.68	13.69	5756
10/25/2016	12:46 PM	13.68	13.69	13.68	13.68	4689
10/25/2016	12:47 PM	13.62	13.685	13.62	13.685	10946
10/25/2016	12:48 PM	13.55	13.62	13.54	13.61	40388
10/25/2016	12:49 PM	13.55	13.55	13.55	13.55	5330
10/25/2016	12:50 PM	13.55	13.55	13.54	13.54	5034
10/25/2016	12:51 PM	13.54	13.55	13.54	13.55	3604
10/25/2016	12:52 PM	13.59	13.595	13.55	13.55	19100
10/25/2016	12:53 PM	13.56	13.58	13.56	13.58	9131
10/25/2016	12:54 PM	13.53	13.54	13.53	13.54	4586
10/25/2016	12:55 PM	13.55	13.55	13.54	13.54	1700
10/25/2016	12:56 PM	13.54	13.55	13.54	13.54	2800
10/25/2016	12:57 PM	13.53	13.53	13.51	13.53	9300
10/25/2016	12:58 PM	13.48	13.52	13.47	13.52	7959
10/25/2016	12:59 PM	13.52	13.52	13.48	13.48	9000
10/25/2016	1:00 PM	13.49	13.51	13.48	13.51	7450
10/25/2016	1:01 PM	13.51	13.51	13.5	13.51	5300
10/25/2016	1:02 PM	13.53	13.53	13.52	13.52	7200
10/25/2016	1:03 PM	13.55	13.55	13.53	13.53	5175
10/25/2016	1:04 PM	13.59	13.59	13.56	13.56	11500
10/25/2016	1:05 PM	13.53	13.59	13.53	13.59	14850
10/25/2016	1:06 PM	13.56	13.56	13.54	13.54	3311
10/25/2016	1:07 PM	13.53	13.55	13.53	13.55	5600
10/25/2016	1:08 PM	13.55	13.55	13.54	13.54	1300
10/25/2016	1:09 PM	13.54	13.58	13.54	13.57	13888
10/25/2016	1:10 PM	13.53	13.54	13.53	13.54	6800
10/25/2016	1:11 PM	13.53	13.54	13.53	13.53	10200
10/25/2016	1:12 PM	13.53	13.54	13.53	13.53	2600
10/25/2016	1:13 PM	13.52	13.52	13.52	13.52	700
10/25/2016	1:14 PM	13.53	13.53	13.53	13.53	3200
10/25/2016	1:15 PM	13.51	13.51	13.51	13.51	9717
10/25/2016	1:16 PM	13.51	13.52	13.51	13.51	4400
10/25/2016	1:17 PM	13.47	13.51	13.47	13.51	20449
10/25/2016	1:18 PM	13.45	13.46	13.45	13.46	9010
10/25/2016	1:19 PM	13.46	13.46	13.45	13.45	11225
10/25/2016	1:20 PM	13.45	13.45	13.45	13.45	2299
10/25/2016	1:21 PM	13.44	13.45	13.43	13.45	10235
10/25/2016	1:22 PM	13.44	13.45	13.44	13.44	2600
10/25/2016	1:23 PM	13.44	13.45	13.44	13.44	3300
10/25/2016	1:24 PM	13.39	13.43	13.37	13.43	61618
10/25/2016	1:25 PM	13.39	13.4	13.37	13.38	12899
10/25/2016	1:26 PM	13.38	13.38	13.38	13.38	4700
10/25/2016	1:27 PM	13.42	13.425	13.38	13.38	21045
10/25/2016	1:28 PM	13.44	13.44	13.42	13.42	2290
10/25/2016	1:29 PM	13.44	13.44	13.44	13.44	100
10/25/2016	1:30 PM	13.42	13.42	13.42	13.42	1400
10/25/2016	1:31 PM	13.42	13.42	13.4	13.42	25938
10/25/2016	1:32 PM	13.44	13.44	13.43	13.43	3000
10/25/2016	1:33 PM	13.44	13.45	13.44	13.45	9850
10/25/2016	1:34 PM	13.44	13.44	13.44	13.44	3400
10/25/2016	1:35 PM	13.39	13.44	13.39	13.44	17100
10/25/2016	1:36 PM	13.38	13.38	13.37	13.38	4473
10/25/2016	1:37 PM	13.39	13.39	13.38	13.38	6500
10/25/2016	1:38 PM	13.38	13.38	13.38	13.38	1600
10/25/2016	1:39 PM	13.37	13.38	13.37	13.38	10800
10/25/2016	1:40 PM	13.37	13.37	13.36	13.37	7200
10/25/2016	1:41 PM	13.35	13.355	13.35	13.35	11900
10/25/2016	1:42 PM	13.36	13.37	13.35	13.35	7950
10/25/2016	1:43 PM	13.36	13.36	13.34	13.35	30245
10/25/2016	1:44 PM	13.36	13.365	13.35	13.365	8590
10/25/2016	1:46 PM	13.36	13.36	13.36	13.36	631
10/25/2016	1:47 PM	13.34	13.36	13.34	13.36	7825
10/25/2016	1:48 PM	13.29	13.35	13.29	13.34	40030
10/25/2016	1:49 PM	13.3	13.3	13.28	13.28	8268
10/25/2016	1:50 PM	13.29	13.29	13.29	13.29	1000
10/25/2016	1:51 PM	13.28	13.29	13.28	13.29	1988
10/25/2016	1:52 PM	13.27	13.28	13.235	13.28	62402
10/25/2016	1:54 PM	13.28	13.28	13.28	13.28	2421
10/25/2016	1:55 PM	13.27	13.28	13.27	13.28	3544
10/25/2016	1:56 PM	13.29	13.29	13.29	13.29	5076
10/25/2016	1:57 PM	13.3	13.3	13.29	13.29	1976
10/25/2016	1:58 PM	13.29	13.31	13.29	13.31	17576
10/25/2016	1:59 PM	13.29	13.3	13.29	13.3	1900
10/25/2016	2:00 PM	13.28	13.29	13.28	13.29	3000
10/25/2016	2:01 PM	13.27	13.27	13.27	13.27	2700
10/25/2016	2:02 PM	13.27	13.28	13.27	13.28	6000
10/25/2016	2:03 PM	13.27	13.27	13.27	13.27	1100
10/25/2016	2:04 PM	13.28	13.28	13.25	13.26	8820
10/25/2016	2:05 PM	13.28	13.28	13.28	13.28	2300
10/25/2016	2:06 PM	13.28	13.29	13.28	13.29	6160
10/25/2016	2:07 PM	13.28	13.29	13.28	13.28	400
10/25/2016	2:08 PM	13.28	13.28	13.28	13.28	3100
10/25/2016	2:09 PM	13.27	13.27	13.26	13.27	2700
10/25/2016	2:10 PM	13.25	13.27	13.25	13.27	7551
10/25/2016	2:11 PM	13.25	13.26	13.25	13.26	3010
10/25/2016	2:12 PM	13.27	13.27	13.26	13.26	1300
10/25/2016	2:13 PM	13.28	13.28	13.27	13.27	1030
10/25/2016	2:14 PM	13.28	13.295	13.28	13.285	11718
10/25/2016	2:15 PM	13.29	13.29	13.27	13.28	16500
10/25/2016	2:16 PM	13.28	13.29	13.28	13.29	19450
10/25/2016	2:17 PM	13.29	13.29	13.29	13.29	1260
10/25/2016	2:18 PM	13.3	13.3	13.29	13.29	7764
10/25/2016	2:19 PM	13.31	13.32	13.305	13.305	6267
10/25/2016	2:20 PM	13.305	13.31	13.3	13.31	5100
10/25/2016	2:21 PM	13.31	13.31	13.305	13.305	4300
10/25/2016	2:22 PM	13.31	13.31	13.31	13.31	1000
10/25/2016	2:23 PM	13.29	13.31	13.29	13.31	4800
10/25/2016	2:24 PM	13.29	13.29	13.29	13.29	1600
10/25/2016	2:25 PM	13.3	13.3	13.3	13.3	1410
10/25/2016	2:26 PM	13.29	13.29	13.29	13.29	1417
10/25/2016	2:27 PM	13.29	13.29	13.29	13.29	800
10/25/2016	2:28 PM	13.29	13.315	13.285	13.29	12350
10/25/2016	2:29 PM	13.29	13.29	13.29	13.29	300
10/25/2016	2:30 PM	13.29	13.29	13.29	13.29	200
10/25/2016	2:31 PM	13.29	13.29	13.275	13.285	5400
10/25/2016	2:32 PM	13.3	13.3	13.29	13.29	1999
10/25/2016	2:33 PM	13.31	13.31	13.3	13.3	8600
10/25/2016	2:34 PM	13.29	13.3	13.29	13.3	8595
10/25/2016	2:35 PM	13.3	13.3	13.29	13.29	1600
10/25/2016	2:36 PM	13.34	13.35	13.3	13.3	24256
10/25/2016	2:37 PM	13.35	13.355	13.34	13.34	3536
10/25/2016	2:38 PM	13.35	13.35	13.35	13.35	2952
10/25/2016	2:39 PM	13.36	13.375	13.355	13.355	15650
10/25/2016	2:40 PM	13.34	13.35	13.34	13.35	5516
10/25/2016	2:41 PM	13.36	13.36	13.35	13.35	1100
10/25/2016	2:42 PM	13.35	13.36	13.35	13.36	2916
10/25/2016	2:43 PM	13.35	13.35	13.35	13.35	9615
10/25/2016	2:44 PM	13.37	13.37	13.36	13.36	3300
10/25/2016	2:45 PM	13.35	13.37	13.35	13.37	6300
10/25/2016	2:46 PM	13.36	13.36	13.35	13.35	6176
10/25/2016	2:47 PM	13.35	13.36	13.35	13.36	6055
10/25/2016	2:49 PM	13.35	13.35	13.35	13.35	7400
10/25/2016	2:50 PM	13.36	13.36	13.35	13.35	2584
10/25/2016	2:51 PM	13.37	13.37	13.36	13.36	11701
10/25/2016	2:52 PM	13.42	13.43	13.38	13.38	24116
10/25/2016	2:53 PM	13.4	13.415	13.38	13.415	28695
10/25/2016	2:54 PM	13.4	13.41	13.39	13.4	3300
10/25/2016	2:55 PM	13.41	13.42	13.4	13.4	17913
10/25/2016	2:56 PM	13.4	13.41	13.4	13.4	2450
10/25/2016	2:57 PM	13.42	13.42	13.41	13.41	700
10/25/2016	2:58 PM	13.45	13.45	13.43	13.43	32098
10/25/2016	2:59 PM	13.43	13.43	13.42	13.43	15147
10/25/2016	3:00 PM	13.44	13.45	13.44	13.44	11538
10/25/2016	3:01 PM	13.43	13.45	13.43	13.44	2300
10/25/2016	3:02 PM	13.385	13.43	13.385	13.43	13651
10/25/2016	3:03 PM	13.41	13.41	13.39	13.39	10902
10/25/2016	3:04 PM	13.42	13.42	13.4	13.41	12901
10/25/2016	3:05 PM	13.44	13.44	13.42	13.43	12928
10/25/2016	3:06 PM	13.42	13.44	13.42	13.44	16665
10/25/2016	3:07 PM	13.41	13.42	13.405	13.42	6825
10/25/2016	3:08 PM	13.46	13.46	13.42	13.42	9481
10/25/2016	3:09 PM	13.45	13.46	13.45	13.455	1700
10/25/2016	3:10 PM	13.44	13.45	13.44	13.45	1300
10/25/2016	3:11 PM	13.43	13.44	13.43	13.44	2933
10/25/2016	3:12 PM	13.45	13.45	13.44	13.44	2213
10/25/2016	3:13 PM	13.44	13.44	13.44	13.44	1200
10/25/2016	3:14 PM	13.44	13.44	13.44	13.44	120
10/25/2016	3:15 PM	13.44	13.44	13.44	13.44	2505
10/25/2016	3:16 PM	13.45	13.45	13.45	13.45	3200
10/25/2016	3:17 PM	13.45	13.45	13.45	13.45	600
10/25/2016	3:18 PM	13.45	13.45	13.44	13.44	1181
10/25/2016	3:19 PM	13.45	13.45	13.45	13.45	500
10/25/2016	3:20 PM	13.47	13.47	13.45	13.45	4428
10/25/2016	3:21 PM	13.435	13.47	13.435	13.47	11100
10/25/2016	3:22 PM	13.41	13.435	13.4	13.435	12585
10/25/2016	3:23 PM	13.39	13.42	13.39	13.41	13825
10/25/2016	3:24 PM	13.4	13.41	13.38	13.39	16795
10/25/2016	3:25 PM	13.4	13.4	13.4	13.4	2300
10/25/2016	3:26 PM	13.37	13.4	13.37	13.4	20114
10/25/2016	3:27 PM	13.35	13.37	13.35	13.37	7500
10/25/2016	3:28 PM	13.36	13.36	13.35	13.35	3962
10/25/2016	3:29 PM	13.34	13.36	13.34	13.36	4600
10/25/2016	3:30 PM	13.36	13.36	13.36	13.36	3900
10/25/2016	3:31 PM	13.34	13.36	13.34	13.36	6500
10/25/2016	3:32 PM	13.34	13.34	13.34	13.34	1000
10/25/2016	3:33 PM	13.36	13.36	13.35	13.35	4200
10/25/2016	3:34 PM	13.36	13.36	13.36	13.36	1100
10/25/2016	3:35 PM	13.35	13.35	13.35	13.35	1700
10/25/2016	3:36 PM	13.38	13.38	13.36	13.36	5538
10/25/2016	3:37 PM	13.4	13.4	13.37	13.38	20643
10/25/2016	3:38 PM	13.4	13.405	13.39	13.4	8636
10/25/2016	3:39 PM	13.42	13.43	13.41	13.41	9710
10/25/2016	3:40 PM	13.42	13.42	13.42	13.42	300
10/25/2016	3:41 PM	13.42	13.44	13.42	13.43	5700
10/25/2016	3:42 PM	13.42	13.43	13.42	13.43	3100
10/25/2016	3:43 PM	13.43	13.43	13.43	13.43	400
10/25/2016	3:44 PM	13.44	13.44	13.43	13.43	24130
10/25/2016	3:45 PM	13.45	13.46	13.45	13.45	6522
10/25/2016	3:46 PM	13.46	13.46	13.45	13.45	18142
10/25/2016	3:47 PM	13.45	13.46	13.45	13.46	3900
10/25/2016	3:48 PM	13.49	13.49	13.45	13.45	13100
10/25/2016	3:49 PM	13.51	13.51	13.49	13.49	14224
10/25/2016	3:50 PM	13.49	13.5	13.48	13.5	20884
10/25/2016	3:51 PM	13.51	13.51	13.49	13.49	3900
10/25/2016	3:52 PM	13.53	13.53	13.52	13.52	13054
10/25/2016	3:53 PM	13.53	13.54	13.53	13.54	6019
10/25/2016	3:54 PM	13.52	13.53	13.52	13.53	1473
10/25/2016	3:55 PM	13.52	13.53	13.51	13.52	13349
10/25/2016	3:56 PM	13.52	13.53	13.52	13.53	1806
10/25/2016	3:57 PM	13.5	13.52	13.5	13.52	11788
10/25/2016	3:58 PM	13.5	13.505	13.49	13.49	34517
10/25/2016	3:59 PM	13.495	13.515	13.495	13.5	12165
10/25/2016	4:00 PM	13.45	13.51	13.45	13.49	48586
10/26/2016	9:31 AM	14.06	14.08	14	14.07	240824
10/26/2016	9:32 AM	14.04	14.06	14.025	14.06	39955
10/26/2016	9:33 AM	14.08	14.1	14.04	14.05	22298
10/26/2016	9:34 AM	14.16	14.2	14.07	14.09	78370
10/26/2016	9:35 AM	14.13	14.16	14.1	14.16	40738
10/26/2016	9:36 AM	14.1	14.16	14.1	14.13	33672
10/26/2016	9:37 AM	14.14	14.15	14.08	14.105	39064
10/26/2016	9:38 AM	14.14	14.17	14.12	14.16	24086
10/26/2016	9:39 AM	14.12	14.15	14.11	14.145	15468
10/26/2016	9:40 AM	14.05	14.12	14.05	14.11	19729
10/26/2016	9:41 AM	13.97	14.07	13.97	14.06	42766
10/26/2016	9:42 AM	14.01	14.03	13.98	13.98	35011
10/26/2016	9:43 AM	13.98	14	13.97	14	9200
10/26/2016	9:44 AM	13.99	14	13.96	13.99	28833
10/26/2016	9:45 AM	14	14	13.99	13.99	21129
10/26/2016	9:46 AM	14.07	14.07	14	14	48021
10/26/2016	9:47 AM	14	14.07	14	14.07	41146
10/26/2016	9:48 AM	13.96	13.98	13.92	13.98	44752
10/26/2016	9:49 AM	14.06	14.06	13.97	13.97	33300
10/26/2016	9:50 AM	14.04	14.06	14.035	14.06	15900
10/26/2016	9:51 AM	14.11	14.14	14.04	14.04	64940
10/26/2016	9:52 AM	14.15	14.19	14.14	14.14	45216
10/26/2016	9:53 AM	14.12	14.14	14.09	14.14	13832
10/26/2016	9:54 AM	14.04	14.12	14.02	14.12	12545
10/26/2016	9:55 AM	14.05	14.09	14.05	14.05	13796
10/26/2016	9:56 AM	14.05	14.06	14.05	14.06	6755
10/26/2016	9:57 AM	14.06	14.08	14.05	14.06	11777
10/26/2016	9:58 AM	14.09	14.1	14.07	14.07	25913
10/26/2016	9:59 AM	14.11	14.13	14.09	14.1	20600
10/26/2016	10:00 AM	14.13	14.13	14.11	14.11	4300
10/26/2016	10:01 AM	14.15	14.17	14.13	14.13	12899
10/26/2016	10:02 AM	14.15	14.15	14.13	14.13	12258
10/26/2016	10:03 AM	14.14	14.2	14.14	14.15	30610
10/26/2016	10:04 AM	14.11	14.13	14.07	14.13	30975
10/26/2016	10:05 AM	14.06	14.13	14.06	14.12	11227
10/26/2016	10:06 AM	14.06	14.07	14.01	14.053	35400
10/26/2016	10:07 AM	13.96	14.1	13.95	14.06	44130
10/26/2016	10:08 AM	13.97	13.98	13.935	13.97	27241
10/26/2016	10:09 AM	14	14.05	13.98	13.98	19885
10/26/2016	10:10 AM	14.03	14.05	14	14	17515
10/26/2016	10:11 AM	14	14.02	14	14.01	15980
10/26/2016	10:12 AM	14.05	14.075	14.01	14.02	20148
10/26/2016	10:13 AM	14.03	14.05	14.02	14.04	7590
10/26/2016	10:14 AM	14.01	14.015	13.97	14.015	19311
10/26/2016	10:15 AM	14.02	14.04	14.02	14.02	12300
10/26/2016	10:16 AM	13.97	14.03	13.96	14.02	10409
10/26/2016	10:17 AM	14.01	14.03	13.97	13.97	15574
10/26/2016	10:18 AM	14.06	14.09	14.02	14.02	17054
10/26/2016	10:19 AM	14.09	14.09	14.06	14.06	19100
10/26/2016	10:20 AM	14.07	14.1	14.07	14.1	44622
10/26/2016	10:21 AM	14.08	14.09	14.07	14.07	12696
10/26/2016	10:22 AM	14.07	14.1	14.07	14.08	72630
10/26/2016	10:23 AM	14.08	14.1	14.08	14.08	9500
10/26/2016	10:24 AM	14.08	14.08	14.06	14.07	14000
10/26/2016	10:25 AM	14.06	14.11	14.06	14.08	22135
10/26/2016	10:26 AM	14.06	14.09	14.06	14.07	6376
10/26/2016	10:27 AM	14.11	14.11	14.06	14.06	9677
10/26/2016	10:28 AM	14.11	14.11	14.1	14.11	3944
10/26/2016	10:29 AM	14.15	14.15	14.12	14.12	21655
10/26/2016	10:30 AM	14.1	14.19	14.09	14.15	56711
10/26/2016	10:31 AM	13.99	14.1	13.973	14.1	29100
10/26/2016	10:32 AM	14.07	14.07	14.01	14.01	16000
10/26/2016	10:33 AM	14.02	14.08	14.02	14.08	23926
10/26/2016	10:34 AM	14.03	14.04	14	14.02	22254
10/26/2016	10:35 AM	13.95	14.02	13.945	14.02	64842
10/26/2016	10:36 AM	13.95	13.98	13.94	13.95	63659
10/26/2016	10:37 AM	13.88	13.96	13.86	13.95	84215
10/26/2016	10:38 AM	13.78	13.87	13.75	13.86	113391
10/26/2016	10:39 AM	13.84	13.84	13.78	13.78	23523
10/26/2016	10:40 AM	13.86	13.87	13.82	13.82	9112
10/26/2016	10:41 AM	13.86	13.86	13.83	13.86	11954
10/26/2016	10:42 AM	13.88	13.88	13.85	13.85	24150
10/26/2016	10:43 AM	13.87	13.9	13.85	13.87	25405
10/26/2016	10:44 AM	13.9	13.91	13.84	13.86	24904
10/26/2016	10:45 AM	13.92	13.92	13.89	13.91	9107
10/26/2016	10:46 AM	13.9	13.92	13.9	13.92	3350
10/26/2016	10:47 AM	13.9	13.9	13.89	13.9	5170
10/26/2016	10:48 AM	13.95	13.95	13.91	13.91	14825
10/26/2016	10:49 AM	13.89	13.94	13.89	13.94	7190
10/26/2016	10:50 AM	13.86	13.89	13.85	13.89	14858
10/26/2016	10:51 AM	13.86	13.89	13.85	13.86	20413
10/26/2016	10:52 AM	13.88	13.88	13.86	13.86	7700
10/26/2016	10:53 AM	13.87	13.89	13.86	13.88	8931
10/26/2016	10:54 AM	13.87	13.88	13.86	13.87	7601
10/26/2016	10:55 AM	13.87	13.87	13.86	13.87	5909
10/26/2016	10:56 AM	13.89	13.91	13.89	13.89	4774
10/26/2016	10:57 AM	13.88	13.9	13.87	13.9	10536
10/26/2016	10:58 AM	13.88	13.88	13.87	13.88	1692
10/26/2016	10:59 AM	13.84	13.88	13.82	13.88	11028
10/26/2016	11:00 AM	13.64	13.84	13.61	13.84	44438
10/26/2016	11:01 AM	13.625	13.65	13.6	13.64	79265
10/26/2016	11:02 AM	13.62	13.66	13.6	13.62	36077
10/26/2016	11:03 AM	13.65	13.65	13.62	13.62	23870
10/26/2016	11:04 AM	13.685	13.685	13.66	13.66	27120
10/26/2016	11:05 AM	13.655	13.68	13.615	13.68	38369
10/26/2016	11:06 AM	13.62	13.66	13.62	13.66	6267
10/26/2016	11:07 AM	13.54	13.62	13.52	13.62	27648
10/26/2016	11:08 AM	13.57	13.57	13.52	13.54	34260
10/26/2016	11:09 AM	13.55	13.57	13.55	13.56	13278
10/26/2016	11:10 AM	13.59	13.59	13.56	13.56	4908
10/26/2016	11:11 AM	13.57	13.59	13.57	13.59	10513
10/26/2016	11:12 AM	13.6	13.6	13.59	13.59	8305
10/26/2016	11:13 AM	13.57	13.61	13.57	13.61	7900
10/26/2016	11:14 AM	13.58	13.59	13.575	13.58	3900
10/26/2016	11:15 AM	13.57	13.58	13.55	13.57	12382
10/26/2016	11:16 AM	13.58	13.59	13.56	13.57	13491
10/26/2016	11:17 AM	13.6	13.61	13.6	13.6	10860
10/26/2016	11:18 AM	13.605	13.61	13.6	13.6	5500
10/26/2016	11:19 AM	13.58	13.6	13.57	13.6	17513
10/26/2016	11:20 AM	13.65	13.65	13.59	13.59	15985
10/26/2016	11:21 AM	13.62	13.63	13.62	13.63	2200
10/26/2016	11:22 AM	13.62	13.64	13.62	13.62	4000
10/26/2016	11:23 AM	13.64	13.65	13.63	13.65	6200
10/26/2016	11:24 AM	13.63	13.65	13.63	13.65	1200
10/26/2016	11:25 AM	13.63	13.63	13.63	13.63	2200
10/26/2016	11:26 AM	13.64	13.64	13.62	13.63	5250
10/26/2016	11:27 AM	13.64	13.66	13.64	13.65	12300
10/26/2016	11:28 AM	13.65	13.66	13.63	13.635	10925
10/26/2016	11:29 AM	13.64	13.65	13.63	13.65	4600
10/26/2016	11:30 AM	13.59	13.63	13.58	13.63	28082
10/26/2016	11:31 AM	13.55	13.59	13.55	13.59	29516
10/26/2016	11:32 AM	13.57	13.59	13.54	13.54	14233
10/26/2016	11:33 AM	13.57	13.57	13.56	13.56	6490
10/26/2016	11:34 AM	13.56	13.56	13.55	13.55	9400
10/26/2016	11:35 AM	13.61	13.61	13.56	13.56	14753
10/26/2016	11:36 AM	13.6	13.62	13.6	13.61	7109
10/26/2016	11:37 AM	13.65	13.66	13.62	13.62	13200
10/26/2016	11:38 AM	13.66	13.67	13.64	13.66	4800
10/26/2016	11:39 AM	13.64	13.67	13.64	13.66	2588
10/26/2016	11:40 AM	13.64	13.64	13.62	13.64	1300
10/26/2016	11:41 AM	13.62	13.64	13.61	13.64	13600
10/26/2016	11:42 AM	13.63	13.64	13.62	13.62	5945
10/26/2016	11:43 AM	13.63	13.63	13.61	13.62	3639
10/26/2016	11:44 AM	13.63	13.63	13.63	13.63	1900
10/26/2016	11:45 AM	13.65	13.66	13.64	13.64	4300
10/26/2016	11:46 AM	13.65	13.65	13.64	13.65	1300
10/26/2016	11:47 AM	13.64	13.64	13.64	13.64	7384
10/26/2016	11:48 AM	13.63	13.64	13.615	13.64	13047
10/26/2016	11:49 AM	13.63	13.63	13.63	13.63	600
10/26/2016	11:50 AM	13.64	13.64	13.62	13.62	8790
10/26/2016	11:51 AM	13.63	13.64	13.63	13.64	1200
10/26/2016	11:52 AM	13.61	13.63	13.61	13.63	8970
10/26/2016	11:53 AM	13.54	13.61	13.54	13.61	50321
10/26/2016	11:54 AM	13.58	13.59	13.54	13.54	8200
10/26/2016	11:55 AM	13.59	13.6	13.58	13.59	3014
10/26/2016	11:56 AM	13.58	13.59	13.58	13.59	1600
10/26/2016	11:57 AM	13.59	13.6	13.59	13.6	6540
10/26/2016	11:58 AM	13.67	13.67	13.6	13.6	25682
10/26/2016	11:59 AM	13.69	13.695	13.66	13.665	17200
10/26/2016	12:00 PM	13.76	13.775	13.68	13.7	51664
10/26/2016	12:01 PM	13.76	13.78	13.75	13.765	14511
10/26/2016	12:02 PM	13.77	13.77	13.76	13.76	12700
10/26/2016	12:03 PM	13.76	13.775	13.76	13.775	2900
10/26/2016	12:04 PM	13.77	13.77	13.75	13.765	7700
10/26/2016	12:05 PM	13.84	13.845	13.78	13.78	15459
10/26/2016	12:06 PM	13.84	13.855	13.83	13.835	5203
10/26/2016	12:07 PM	13.84	13.84	13.81	13.835	5237
10/26/2016	12:08 PM	13.85	13.855	13.84	13.845	9824
10/26/2016	12:09 PM	13.865	13.87	13.85	13.85	8443
10/26/2016	12:10 PM	13.84	13.87	13.84	13.86	14712
10/26/2016	12:11 PM	13.81	13.845	13.81	13.845	5425
10/26/2016	12:12 PM	13.82	13.82	13.8	13.81	7332
10/26/2016	12:13 PM	13.79	13.825	13.79	13.815	2691
10/26/2016	12:14 PM	13.785	13.79	13.78	13.79	2163
10/26/2016	12:15 PM	13.78	13.785	13.78	13.785	1500
10/26/2016	12:16 PM	13.79	13.795	13.79	13.79	4738
10/26/2016	12:17 PM	13.81	13.815	13.785	13.79	16719
10/26/2016	12:18 PM	13.8	13.82	13.8	13.815	7800
10/26/2016	12:19 PM	13.79	13.8	13.79	13.79	2400
10/26/2016	12:20 PM	13.8	13.8	13.795	13.795	2200
10/26/2016	12:21 PM	13.78	13.8	13.78	13.8	6400
10/26/2016	12:22 PM	13.77	13.785	13.77	13.785	3256
10/26/2016	12:23 PM	13.79	13.79	13.77	13.77	2150
10/26/2016	12:24 PM	13.81	13.81	13.79	13.8	4800
10/26/2016	12:25 PM	13.81	13.82	13.81	13.81	33010
10/26/2016	12:26 PM	13.8	13.81	13.8	13.81	1500
10/26/2016	12:27 PM	13.84	13.84	13.8	13.8	6202
10/26/2016	12:28 PM	13.84	13.85	13.84	13.85	1489
10/26/2016	12:29 PM	13.85	13.85	13.84	13.84	2520
10/26/2016	12:30 PM	13.85	13.85	13.85	13.85	735
10/26/2016	12:31 PM	13.91	13.91	13.85	13.86	9191
10/26/2016	12:32 PM	13.88	13.9	13.86	13.9	13810
10/26/2016	12:33 PM	13.9	13.9	13.89	13.89	3614
10/26/2016	12:34 PM	13.9	13.91	13.9	13.9	30473
10/26/2016	12:35 PM	13.9	13.9	13.89	13.9	3700
10/26/2016	12:36 PM	13.9	13.92	13.89	13.92	4121
10/26/2016	12:37 PM	13.92	13.92	13.9	13.9	2060
10/26/2016	12:38 PM	13.92	13.93	13.91	13.93	7999
10/26/2016	12:39 PM	13.92	13.92	13.9	13.92	2715
10/26/2016	12:40 PM	13.91	13.915	13.9	13.915	4630
10/26/2016	12:41 PM	13.91	13.91	13.91	13.91	900
10/26/2016	12:42 PM	13.9	13.905	13.9	13.905	1985
10/26/2016	12:43 PM	13.891	13.9	13.89	13.9	4386
10/26/2016	12:44 PM	13.92	13.92	13.91	13.91	8610
10/26/2016	12:45 PM	13.93	13.96	13.93	13.93	8702
10/26/2016	12:46 PM	13.93	13.93	13.92	13.93	3855
10/26/2016	12:47 PM	13.94	13.94	13.92	13.93	8450
10/26/2016	12:48 PM	13.99	14.01	13.94	13.94	30673
10/26/2016	12:49 PM	13.97	14.02	13.97	14.01	11190
10/26/2016	12:50 PM	13.95	13.96	13.915	13.96	14184
10/26/2016	12:51 PM	13.9	13.95	13.89	13.95	16236
10/26/2016	12:52 PM	13.9	13.91	13.9	13.9	9075
10/26/2016	12:53 PM	13.91	13.92	13.91	13.91	2127
10/26/2016	12:54 PM	13.91	13.91	13.91	13.91	700
10/26/2016	12:55 PM	13.92	13.93	13.92	13.92	3168
10/26/2016	12:56 PM	13.91	13.92	13.905	13.92	3500
10/26/2016	12:57 PM	13.92	13.92	13.92	13.92	593
10/26/2016	12:58 PM	13.93	13.94	13.93	13.93	2500
10/26/2016	12:59 PM	13.96	13.96	13.93	13.93	2312
10/26/2016	1:00 PM	13.98	13.99	13.97	13.97	5699
10/26/2016	1:01 PM	13.97	13.97	13.97	13.97	2600
10/26/2016	1:02 PM	13.94	13.97	13.94	13.97	6100
10/26/2016	1:03 PM	13.92	13.94	13.91	13.94	12450
10/26/2016	1:04 PM	13.92	13.92	13.92	13.92	1200
10/26/2016	1:05 PM	13.9	13.92	13.9	13.92	10643
10/26/2016	1:06 PM	13.91	13.91	13.9	13.91	2660
10/26/2016	1:07 PM	13.91	13.92	13.9	13.92	7136
10/26/2016	1:08 PM	13.92	13.92	13.92	13.92	5100
10/26/2016	1:09 PM	13.94	13.96	13.93	13.93	10557
10/26/2016	1:10 PM	14.03	14.03	13.95	13.95	11188
10/26/2016	1:11 PM	14.03	14.04	14.02	14.03	23176
10/26/2016	1:12 PM	14.04	14.04	14.01	14.04	8300
10/26/2016	1:13 PM	14.03	14.04	14.02	14.02	8900
10/26/2016	1:14 PM	14.06	14.06	14.03	14.03	5539
10/26/2016	1:15 PM	14.13	14.13	14.06	14.06	46910
10/26/2016	1:16 PM	14.13	14.14	14.125	14.14	12763
10/26/2016	1:17 PM	14.13	14.13	14.13	14.13	469
10/26/2016	1:18 PM	14.12	14.13	14.07	14.13	22315
10/26/2016	1:19 PM	14.12	14.13	14.115	14.13	999
10/26/2016	1:20 PM	14.1	14.12	14.09	14.12	10127
10/26/2016	1:21 PM	14.08	14.085	14.07	14.08	5606
10/26/2016	1:22 PM	14.09	14.11	14.09	14.09	7000
10/26/2016	1:23 PM	14.07	14.12	14.07	14.09	10033
10/26/2016	1:24 PM	14.08	14.08	14.07	14.07	2200
10/26/2016	1:25 PM	14.07	14.07	14.05	14.07	9500
10/26/2016	1:26 PM	14.07	14.07	14.07	14.07	800
10/26/2016	1:27 PM	14.08	14.08	14.08	14.08	589
10/26/2016	1:28 PM	14.06	14.09	14.06	14.09	3967
10/26/2016	1:29 PM	14.08	14.08	14.07	14.07	1200
10/26/2016	1:30 PM	14.08	14.08	14.07	14.08	1300
10/26/2016	1:31 PM	14.12	14.12	14.08	14.08	12983
10/26/2016	1:32 PM	14.12	14.12	14.1	14.11	14393
10/26/2016	1:33 PM	14.14	14.14	14.12	14.12	9375
10/26/2016	1:34 PM	14.15	14.15	14.13	14.15	7101
10/26/2016	1:35 PM	14.13	14.15	14.13	14.15	1501
10/26/2016	1:36 PM	14.17	14.17	14.14	14.14	5444
10/26/2016	1:37 PM	14.14	14.17	14.14	14.17	4008
10/26/2016	1:38 PM	14.13	14.14	14.13	14.13	7800
10/26/2016	1:39 PM	14.15	14.15	14.13	14.13	5328
10/26/2016	1:40 PM	14.14	14.18	14.14	14.15	8989
10/26/2016	1:41 PM	14.15	14.15	14.15	14.15	2443
10/26/2016	1:42 PM	14.15	14.15	14.14	14.14	2790
10/26/2016	1:43 PM	14.21	14.235	14.141	14.141	44300
10/26/2016	1:44 PM	14.16	14.21	14.16	14.21	13879
10/26/2016	1:45 PM	14.21	14.21	14.16	14.16	40781
10/26/2016	1:46 PM	14.24	14.24	14.22	14.22	10158
10/26/2016	1:47 PM	14.23	14.24	14.23	14.24	5148
10/26/2016	1:48 PM	14.16	14.22	14.15	14.22	48561
10/26/2016	1:49 PM	14.16	14.16	14.15	14.16	1964
10/26/2016	1:50 PM	14.165	14.17	14.16	14.17	12000
10/26/2016	1:51 PM	14.175	14.19	14.16	14.16	12900
10/26/2016	1:52 PM	14.17	14.18	14.17	14.18	2950
10/26/2016	1:53 PM	14.2	14.21	14.16	14.17	11497
10/26/2016	1:54 PM	14.2	14.22	14.2	14.22	3729
10/26/2016	1:55 PM	14.27	14.27	14.21	14.21	13536
10/26/2016	1:56 PM	14.25	14.28	14.25	14.27	27308
10/26/2016	1:57 PM	14.27	14.27	14.24	14.25	18900
10/26/2016	1:58 PM	14.21	14.26	14.2	14.26	5134
10/26/2016	1:59 PM	14.165	14.21	14.16	14.21	23481
10/26/2016	2:00 PM	14.16	14.17	14.15	14.165	6066
10/26/2016	2:01 PM	14.13	14.16	14.13	14.16	7100
10/26/2016	2:02 PM	14.14	14.145	14.13	14.13	9345
10/26/2016	2:03 PM	14.15	14.15	14.14	14.14	5700
10/26/2016	2:04 PM	14.21	14.22	14.16	14.16	22707
10/26/2016	2:05 PM	14.22	14.22	14.19	14.21	17807
10/26/2016	2:06 PM	14.21	14.26	14.21	14.22	24957
10/26/2016	2:07 PM	14.2	14.21	14.2	14.205	9210
10/26/2016	2:08 PM	14.21	14.23	14.2	14.2	6571
10/26/2016	2:09 PM	14.23	14.23	14.2	14.2	4076
10/26/2016	2:10 PM	14.22	14.22	14.2	14.22	5053
10/26/2016	2:11 PM	14.22	14.23	14.21	14.23	2880
10/26/2016	2:12 PM	14.21	14.21	14.2	14.21	3317
10/26/2016	2:13 PM	14.16	14.2	14.16	14.2	7300
10/26/2016	2:14 PM	14.15	14.165	14.15	14.155	19950
10/26/2016	2:15 PM	14.13	14.17	14.13	14.145	13775
10/26/2016	2:16 PM	14.14	14.14	14.12	14.12	3350
10/26/2016	2:17 PM	14.15	14.16	14.15	14.15	3560
10/26/2016	2:18 PM	14.19	14.2	14.16	14.16	16277
10/26/2016	2:20 PM	14.2	14.21	14.2	14.2	4300
10/26/2016	2:21 PM	14.16	14.21	14.16	14.21	13600
10/26/2016	2:22 PM	14.19	14.19	14.16	14.16	6400
10/26/2016	2:23 PM	14.17	14.195	14.17	14.195	2700
10/26/2016	2:24 PM	14.19	14.19	14.17	14.18	6580
10/26/2016	2:25 PM	14.2	14.2	14.18	14.19	5090
10/26/2016	2:26 PM	14.15	14.2	14.15	14.2	12500
10/26/2016	2:27 PM	14.15	14.16	14.15	14.16	5100
10/26/2016	2:28 PM	14.08	14.13	14.08	14.13	10423
10/26/2016	2:29 PM	14.11	14.12	14.085	14.085	20161
10/26/2016	2:30 PM	14.11	14.12	14.11	14.12	2800
10/26/2016	2:31 PM	14.13	14.13	14.11	14.12	6000
10/26/2016	2:32 PM	14.13	14.13	14.12	14.12	1000
10/26/2016	2:33 PM	14.12	14.13	14.12	14.13	2700
10/26/2016	2:34 PM	14.13	14.13	14.13	14.13	2000
10/26/2016	2:35 PM	14.105	14.13	14.105	14.13	3564
10/26/2016	2:36 PM	14.13	14.13	14.12	14.12	4174
10/26/2016	2:37 PM	14.09	14.12	14.08	14.12	15420
10/26/2016	2:38 PM	14.09	14.1	14.09	14.1	5226
10/26/2016	2:39 PM	13.99	14.08	13.99	14.08	26349
10/26/2016	2:40 PM	13.99	14	13.99	13.99	8539
10/26/2016	2:41 PM	13.97	13.99	13.97	13.99	12379
10/26/2016	2:42 PM	13.98	13.98	13.94	13.95	16299
10/26/2016	2:43 PM	13.97	13.99	13.97	13.99	1940
10/26/2016	2:44 PM	13.99	13.99	13.98	13.98	4100
10/26/2016	2:45 PM	14	14	13.99	13.99	4500
10/26/2016	2:46 PM	13.96	13.99	13.96	13.99	8900
10/26/2016	2:47 PM	13.99	13.99	13.96	13.96	3204
10/26/2016	2:48 PM	13.985	13.985	13.98	13.98	2647
10/26/2016	2:49 PM	13.97	13.99	13.96	13.99	15406
10/26/2016	2:50 PM	13.99	13.99	13.98	13.98	5600
10/26/2016	2:51 PM	13.99	14	13.99	13.99	1000
10/26/2016	2:52 PM	14	14	14	14	5293
10/26/2016	2:53 PM	13.99	13.99	13.98	13.99	2930
10/26/2016	2:54 PM	13.96	13.99	13.96	13.99	21618
10/26/2016	2:55 PM	13.97	13.97	13.97	13.97	5000
10/26/2016	2:56 PM	13.96	13.97	13.96	13.97	8004
10/26/2016	2:57 PM	13.95	13.96	13.95	13.95	10465
10/26/2016	2:58 PM	13.9	13.95	13.87	13.95	39001
10/26/2016	2:59 PM	13.91	13.92	13.89	13.89	24550
10/26/2016	3:00 PM	13.96	13.97	13.9	13.9	10810
10/26/2016	3:01 PM	13.97	13.97	13.96	13.96	1558
10/26/2016	3:02 PM	13.97	13.98	13.965	13.97	2900
10/26/2016	3:03 PM	14.05	14.05	13.97	13.97	23796
10/26/2016	3:04 PM	14.03	14.04	14.03	14.04	2414
10/26/2016	3:05 PM	14.03	14.03	14.02	14.03	2098
10/26/2016	3:06 PM	14.04	14.04	14.04	14.04	900
10/26/2016	3:07 PM	14.04	14.04	14.03	14.03	2806
10/26/2016	3:08 PM	14.11	14.12	14.045	14.045	17012
10/26/2016	3:09 PM	14.13	14.14	14.11	14.11	11400
10/26/2016	3:10 PM	14.14	14.14	14.13	14.14	2200
10/26/2016	3:11 PM	14.14	14.14	14.13	14.13	4300
10/26/2016	3:12 PM	14.13	14.135	14.125	14.13	2600
10/26/2016	3:13 PM	14.11	14.13	14.11	14.13	9943
10/26/2016	3:14 PM	14.11	14.115	14.11	14.115	3250
10/26/2016	3:15 PM	14.11	14.12	14.11	14.11	1554
10/26/2016	3:16 PM	14.12	14.12	14.12	14.12	194
10/26/2016	3:17 PM	14.06	14.1	14.04	14.1	19934
10/26/2016	3:18 PM	14.07	14.07	14.06	14.06	5450
10/26/2016	3:19 PM	14.06	14.07	14.05	14.07	6600
10/26/2016	3:20 PM	14.05	14.06	14.05	14.06	10518
10/26/2016	3:21 PM	13.99	14.05	13.99	14.05	19837
10/26/2016	3:22 PM	13.99	14	13.99	13.99	9412
10/26/2016	3:23 PM	13.97	14	13.96	14	34704
10/26/2016	3:24 PM	13.965	13.99	13.965	13.98	3929
10/26/2016	3:25 PM	13.92	13.96	13.92	13.96	19190
10/26/2016	3:26 PM	13.94	13.955	13.9	13.91	27114
10/26/2016	3:27 PM	13.92	13.95	13.92	13.95	10178
10/26/2016	3:28 PM	13.98	13.98	13.93	13.93	6900
10/26/2016	3:29 PM	13.98	13.98	13.98	13.98	300
10/26/2016	3:30 PM	13.99	13.99	13.97	13.98	3700
10/26/2016	3:31 PM	13.98	13.98	13.97	13.98	3500
10/26/2016	3:32 PM	13.95	13.98	13.93	13.98	30256
10/26/2016	3:33 PM	13.95	13.965	13.95	13.96	3700
10/26/2016	3:34 PM	13.95	13.96	13.94	13.94	9840
10/26/2016	3:35 PM	13.96	13.97	13.95	13.95	3264
10/26/2016	3:36 PM	13.97	13.97	13.97	13.97	1100
10/26/2016	3:37 PM	13.98	13.98	13.97	13.97	2900
10/26/2016	3:38 PM	13.99	13.99	13.99	13.99	1539
10/26/2016	3:39 PM	13.97	13.98	13.97	13.98	1260
10/26/2016	3:40 PM	13.97	13.97	13.965	13.965	1400
10/26/2016	3:41 PM	13.97	13.99	13.97	13.97	3704
10/26/2016	3:42 PM	13.98	13.99	13.98	13.99	300
10/26/2016	3:43 PM	14.02	14.02	13.99	13.99	5900
10/26/2016	3:44 PM	13.99	14.01	13.99	14.01	14831
10/26/2016	3:45 PM	13.99	13.99	13.99	13.99	3100
10/26/2016	3:46 PM	13.97	13.99	13.97	13.99	1600
10/26/2016	3:47 PM	14	14.02	13.98	13.98	11864
10/26/2016	3:48 PM	14.02	14.03	14	14	17000
10/26/2016	3:49 PM	14.01	14.02	13.99	14	8111
10/26/2016	3:50 PM	14.05	14.05	14.01	14.01	6253
10/26/2016	3:51 PM	14.05	14.05	14.04	14.05	8962
10/26/2016	3:52 PM	14.08	14.08	14.05	14.05	7195
10/26/2016	3:53 PM	14.09	14.09	14.06	14.06	6402
10/26/2016	3:54 PM	14.13	14.13	14.08	14.08	7269
10/26/2016	3:55 PM	14.15	14.18	14.14	14.14	37933
10/26/2016	3:56 PM	14.18	14.18	14.13	14.15	15584
10/26/2016	3:57 PM	14.14	14.17	14.14	14.17	15293
10/26/2016	3:58 PM	14.16	14.16	14.14	14.14	19558
10/26/2016	3:59 PM	14.15	14.17	14.15	14.16	20351
10/26/2016	4:00 PM	14.13	14.14	14.11	14.14	61224
10/27/2016	9:31 AM	13.75	13.75	13.66	13.69	55400
10/27/2016	9:32 AM	13.8	13.83	13.755	13.755	40409
10/27/2016	9:33 AM	13.83	13.83	13.78	13.78	9100
10/27/2016	9:34 AM	13.85	13.86	13.81	13.84	28561
10/27/2016	9:35 AM	13.84	13.88	13.84	13.86	13743
10/27/2016	9:36 AM	13.9	13.97	13.86	13.86	29105
10/27/2016	9:37 AM	13.9	13.92	13.88	13.9	31914
10/27/2016	9:38 AM	13.93	13.98	13.91	13.91	37351
10/27/2016	9:39 AM	13.96	13.99	13.9	13.92	29305
10/27/2016	9:40 AM	14.04	14.04	13.97	13.97	44854
10/27/2016	9:41 AM	14.04	14.1	14.03	14.04	56437
10/27/2016	9:42 AM	14.1	14.1	14.04	14.04	22948
10/27/2016	9:43 AM	14.06	14.12	14.04	14.1	17971
10/27/2016	9:44 AM	14.05	14.06	14.04	14.045	3700
10/27/2016	9:45 AM	14.01	14.05	14.01	14.05	12900
10/27/2016	9:46 AM	14.04	14.06	14.01	14.01	22500
10/27/2016	9:47 AM	13.98	14.03	13.98	14.03	30960
10/27/2016	9:48 AM	14	14.01	13.98	13.98	28567
10/27/2016	9:49 AM	14.03	14.04	14	14	10207
10/27/2016	9:50 AM	14.1	14.11	14.03	14.03	20527
10/27/2016	9:51 AM	14.04	14.11	14.03	14.1	10900
10/27/2016	9:52 AM	14.03	14.06	13.99	14.05	19821
10/27/2016	9:53 AM	14.03	14.07	14	14.03	35774
10/27/2016	9:54 AM	14	14.02	13.98	14.02	22490
10/27/2016	9:55 AM	14	14.02	13.99	14	11990
10/27/2016	9:56 AM	13.96	14.02	13.96	14	14100
10/27/2016	9:57 AM	13.93	13.97	13.91	13.97	27120
10/27/2016	9:58 AM	13.92	13.94	13.91	13.92	13540
10/27/2016	9:59 AM	13.94	13.95	13.94	13.95	2625
10/27/2016	10:00 AM	13.86	13.94	13.86	13.94	29676
10/27/2016	10:01 AM	13.88	13.89	13.84	13.85	27562
10/27/2016	10:02 AM	13.89	13.89	13.87	13.87	6150
10/27/2016	10:03 AM	13.88	13.89	13.87	13.87	4200
10/27/2016	10:04 AM	13.96	13.96	13.89	13.9	33719
10/27/2016	10:05 AM	14.02	14.04	13.97	13.97	39590
10/27/2016	10:06 AM	13.96	14.02	13.95	14.02	11978
10/27/2016	10:07 AM	13.97	13.97	13.96	13.96	4368
10/27/2016	10:08 AM	14.02	14.03	13.99	13.99	15493
10/27/2016	10:09 AM	14.06	14.09	14.01	14.02	23752
10/27/2016	10:10 AM	14.12	14.15	14.08	14.08	23736
10/27/2016	10:11 AM	14.22	14.22	14.11	14.115	42084
10/27/2016	10:12 AM	14.19	14.25	14.17	14.21	41327
10/27/2016	10:13 AM	14.17	14.2	14.17	14.19	12920
10/27/2016	10:14 AM	14.22	14.22	14.17	14.18	18378
10/27/2016	10:15 AM	14.27	14.27	14.22	14.23	11011
10/27/2016	10:16 AM	14.25	14.3	14.24	14.26	37818
10/27/2016	10:17 AM	14.21	14.24	14.17	14.24	21326
10/27/2016	10:18 AM	14.22	14.24	14.21	14.21	13933
10/27/2016	10:19 AM	14.225	14.235	14.21	14.23	5528
10/27/2016	10:20 AM	14.36	14.38	14.24	14.24	29840
10/27/2016	10:21 AM	14.38	14.38	14.31	14.34	43567
10/27/2016	10:22 AM	14.48	14.49	14.38	14.38	65236
10/27/2016	10:23 AM	14.53	14.55	14.46	14.46	76881
10/27/2016	10:24 AM	14.49	14.59	14.47	14.54	60647
10/27/2016	10:25 AM	14.5	14.51	14.49	14.5	17628
10/27/2016	10:26 AM	14.5	14.54	14.48	14.51	50117
10/27/2016	10:27 AM	14.45	14.51	14.44	14.51	18369
10/27/2016	10:28 AM	14.46	14.47	14.44	14.45	13060
10/27/2016	10:29 AM	14.42	14.47	14.405	14.46	17367
10/27/2016	10:30 AM	14.43	14.43	14.38	14.42	36817
10/27/2016	10:31 AM	14.42	14.44	14.41	14.43	24748
10/27/2016	10:32 AM	14.4	14.43	14.39	14.42	8931
10/27/2016	10:33 AM	14.29	14.39	14.28	14.39	40493
10/27/2016	10:34 AM	14.33	14.34	14.29	14.3	37160
10/27/2016	10:35 AM	14.35	14.35	14.33	14.33	30387
10/27/2016	10:36 AM	14.42	14.45	14.35	14.35	18730
10/27/2016	10:37 AM	14.44	14.45	14.41	14.42	17181
10/27/2016	10:38 AM	14.37	14.44	14.37	14.43	25453
10/27/2016	10:39 AM	14.44	14.47	14.39	14.39	11057
10/27/2016	10:40 AM	14.51	14.55	14.47	14.47	46270
10/27/2016	10:41 AM	14.48	14.54	14.46	14.52	27167
10/27/2016	10:42 AM	14.47	14.51	14.47	14.49	22758
10/27/2016	10:43 AM	14.48	14.49	14.47	14.48	4750
10/27/2016	10:44 AM	14.47	14.49	14.44	14.49	6255
10/27/2016	10:45 AM	14.41	14.48	14.39	14.47	26596
10/27/2016	10:46 AM	14.36	14.42	14.35	14.41	33009
10/27/2016	10:47 AM	14.33	14.35	14.3	14.35	25164
10/27/2016	10:48 AM	14.34	14.34	14.33	14.33	4080
10/27/2016	10:49 AM	14.31	14.34	14.31	14.33	8765
10/27/2016	10:50 AM	14.28	14.33	14.28	14.31	11337
10/27/2016	10:51 AM	14.23	14.29	14.23	14.28	9529
10/27/2016	10:52 AM	14.22	14.24	14.21	14.23	21508
10/27/2016	10:53 AM	14.24	14.26	14.22	14.22	12550
10/27/2016	10:54 AM	14.26	14.26	14.23	14.23	10238
10/27/2016	10:55 AM	14.25	14.25	14.24	14.25	2540
10/27/2016	10:56 AM	14.47	14.48	14.265	14.265	67744
10/27/2016	10:57 AM	14.43	14.47	14.43	14.47	14732
10/27/2016	10:58 AM	14.41	14.43	14.4	14.42	6190
10/27/2016	10:59 AM	14.48	14.48	14.43	14.44	11620
10/27/2016	11:00 AM	14.48	14.5	14.46	14.49	8700
10/27/2016	11:01 AM	14.48	14.5	14.44	14.48	22260
10/27/2016	11:02 AM	14.52	14.52	14.455	14.48	15570
10/27/2016	11:03 AM	14.44	14.51	14.44	14.51	9160
10/27/2016	11:04 AM	14.42	14.45	14.41	14.44	15400
10/27/2016	11:05 AM	14.43	14.44	14.42	14.43	11000
10/27/2016	11:06 AM	14.39	14.42	14.36	14.42	19022
10/27/2016	11:07 AM	14.38	14.4	14.38	14.38	3926
10/27/2016	11:08 AM	14.35	14.38	14.35	14.37	6818
10/27/2016	11:09 AM	14.29	14.34	14.28	14.34	15073
10/27/2016	11:10 AM	14.26	14.29	14.24	14.28	14926
10/27/2016	11:11 AM	14.27	14.27	14.26	14.27	4201
10/27/2016	11:12 AM	14.27	14.27	14.25	14.27	5700
10/27/2016	11:13 AM	14.31	14.31	14.26	14.27	6690
10/27/2016	11:14 AM	14.31	14.36	14.3	14.31	23628
10/27/2016	11:15 AM	14.31	14.34	14.31	14.31	4815
10/27/2016	11:16 AM	14.32	14.35	14.3	14.33	14795
10/27/2016	11:17 AM	14.32	14.33	14.31	14.31	3600
10/27/2016	11:18 AM	14.29	14.32	14.28	14.32	13784
10/27/2016	11:19 AM	14.31	14.32	14.28	14.3	6067
10/27/2016	11:20 AM	14.31	14.32	14.29	14.3	11089
10/27/2016	11:21 AM	14.3	14.3	14.28	14.3	2350
10/27/2016	11:22 AM	14.33	14.33	14.31	14.31	2500
10/27/2016	11:23 AM	14.32	14.32	14.3	14.3	2350
10/27/2016	11:24 AM	14.29	14.31	14.29	14.31	2050
10/27/2016	11:25 AM	14.34	14.34	14.31	14.31	3350
10/27/2016	11:26 AM	14.34	14.36	14.33	14.34	7736
10/27/2016	11:27 AM	14.35	14.36	14.35	14.35	5100
10/27/2016	11:28 AM	14.35	14.36	14.33	14.33	9027
10/27/2016	11:29 AM	14.31	14.32	14.29	14.32	11967
10/27/2016	11:30 AM	14.3	14.32	14.3	14.3	4497
10/27/2016	11:31 AM	14.27	14.315	14.27	14.315	16122
10/27/2016	11:32 AM	14.26	14.27	14.26	14.26	3442
10/27/2016	11:33 AM	14.17	14.27	14.17	14.25	20426
10/27/2016	11:34 AM	14.22	14.22	14.19	14.19	4400
10/27/2016	11:35 AM	14.23	14.23	14.21	14.21	3500
10/27/2016	11:36 AM	14.22	14.25	14.22	14.25	4822
10/27/2016	11:37 AM	14.35	14.35	14.27	14.27	12487
10/27/2016	11:38 AM	14.38	14.39	14.345	14.36	21282
10/27/2016	11:39 AM	14.37	14.39	14.36	14.37	11846
10/27/2016	11:40 AM	14.35	14.38	14.35	14.38	4200
10/27/2016	11:41 AM	14.4	14.41	14.37	14.37	23402
10/27/2016	11:42 AM	14.4	14.42	14.39	14.39	25405
10/27/2016	11:43 AM	14.405	14.41	14.39	14.39	16450
10/27/2016	11:44 AM	14.36	14.41	14.36	14.41	25048
10/27/2016	11:45 AM	14.34	14.36	14.34	14.35	7678
10/27/2016	11:46 AM	14.31	14.34	14.28	14.34	8796
10/27/2016	11:47 AM	14.29	14.34	14.29	14.325	12153
10/27/2016	11:48 AM	14.32	14.32	14.3	14.3	3869
10/27/2016	11:49 AM	14.35	14.36	14.32	14.32	5000
10/27/2016	11:50 AM	14.3	14.35	14.3	14.35	23427
10/27/2016	11:51 AM	14.27	14.29	14.25	14.29	9806
10/27/2016	11:52 AM	14.31	14.31	14.28	14.28	1800
10/27/2016	11:53 AM	14.29	14.3	14.27	14.3	7350
10/27/2016	11:54 AM	14.32	14.32	14.28	14.28	5800
10/27/2016	11:55 AM	14.29	14.31	14.29	14.3	4700
10/27/2016	11:56 AM	14.24	14.29	14.24	14.29	8421
10/27/2016	11:57 AM	14.2	14.23	14.13	14.23	41068
10/27/2016	11:58 AM	14.16	14.18	14.14	14.17	10363
10/27/2016	11:59 AM	14.12	14.16	14.12	14.15	17539
10/27/2016	12:00 PM	14.1	14.1	14.05	14.1	45457
10/27/2016	12:01 PM	14.07	14.09	14.055	14.09	8042
10/27/2016	12:02 PM	14.07	14.08	14.05	14.07	15091
10/27/2016	12:03 PM	14.07	14.09	14.05	14.06	12556
10/27/2016	12:04 PM	14.11	14.12	14.08	14.08	8459
10/27/2016	12:05 PM	14.1	14.11	14.09	14.11	16389
10/27/2016	12:06 PM	14.05	14.1	14.05	14.1	13471
10/27/2016	12:07 PM	14.05	14.07	14.05	14.06	4890
10/27/2016	12:08 PM	14.05	14.05	14.03	14.05	6665
10/27/2016	12:09 PM	14.065	14.07	14.05	14.05	6444
10/27/2016	12:10 PM	14.075	14.075	14.05	14.065	4870
10/27/2016	12:11 PM	14.05	14.075	14.04	14.075	6827
10/27/2016	12:12 PM	14.08	14.095	14.06	14.06	8857
10/27/2016	12:13 PM	14.09	14.09	14.06	14.08	2800
10/27/2016	12:14 PM	14.1	14.13	14.1	14.1	12567
10/27/2016	12:15 PM	14.1	14.12	14.1	14.1	4490
10/27/2016	12:16 PM	14.1	14.1	14.06	14.08	32499
10/27/2016	12:17 PM	14.15	14.17	14.11	14.11	10923
10/27/2016	12:18 PM	14.15	14.16	14.14	14.15	6888
10/27/2016	12:19 PM	14.15	14.15	14.14	14.14	1100
10/27/2016	12:20 PM	14.155	14.155	14.14	14.15	905
10/27/2016	12:21 PM	14.15	14.16	14.15	14.15	9292
10/27/2016	12:22 PM	14.18	14.19	14.15	14.15	6078
10/27/2016	12:23 PM	14.2	14.21	14.2	14.2	3500
10/27/2016	12:24 PM	14.2	14.2	14.17	14.19	5567
10/27/2016	12:25 PM	14.19	14.2	14.18	14.2	3685
10/27/2016	12:26 PM	14.18	14.19	14.17	14.19	14165
10/27/2016	12:27 PM	14.16	14.18	14.15	14.18	7000
10/27/2016	12:28 PM	14.15	14.17	14.15	14.16	922
10/27/2016	12:29 PM	14.14	14.15	14.13	14.15	7500
10/27/2016	12:30 PM	14.16	14.16	14.15	14.15	2100
10/27/2016	12:31 PM	14.15	14.16	14.15	14.15	2133
10/27/2016	12:32 PM	14.16	14.17	14.14	14.14	2156
10/27/2016	12:33 PM	14.15	14.16	14.14	14.16	8900
10/27/2016	12:34 PM	14.15	14.15	14.13	14.15	9400
10/27/2016	12:35 PM	14.2	14.2	14.15	14.15	13322
10/27/2016	12:36 PM	14.23	14.23	14.2	14.21	18475
10/27/2016	12:37 PM	14.24	14.24	14.22	14.24	8143
10/27/2016	12:38 PM	14.35	14.36	14.25	14.25	43947
10/27/2016	12:39 PM	14.36	14.39	14.34	14.35	13282
10/27/2016	12:40 PM	14.35	14.37	14.32	14.36	25748
10/27/2016	12:41 PM	14.38	14.38	14.34	14.35	201077
10/27/2016	12:42 PM	14.47	14.47	14.39	14.39	18826
10/27/2016	12:43 PM	14.43	14.47	14.42	14.47	20560
10/27/2016	12:44 PM	14.45	14.46	14.43	14.43	5530
10/27/2016	12:45 PM	14.48	14.49	14.46	14.46	13076
10/27/2016	12:46 PM	14.5	14.55	14.49	14.49	33021
10/27/2016	12:47 PM	14.5	14.51	14.48	14.51	22947
10/27/2016	12:48 PM	14.51	14.53	14.48	14.49	16596
10/27/2016	12:49 PM	14.48	14.51	14.48	14.51	12500
10/27/2016	12:50 PM	14.46	14.485	14.46	14.48	3900
10/27/2016	12:51 PM	14.46	14.47	14.45	14.47	4900
10/27/2016	12:52 PM	14.47	14.48	14.47	14.48	2800
10/27/2016	12:53 PM	14.5	14.51	14.48	14.48	10850
10/27/2016	12:54 PM	14.465	14.5	14.46	14.5	12422
10/27/2016	12:55 PM	14.47	14.48	14.46	14.48	4100
10/27/2016	12:56 PM	14.46	14.49	14.46	14.48	18400
10/27/2016	12:57 PM	14.49	14.5	14.46	14.47	9448
10/27/2016	12:58 PM	14.42	14.48	14.415	14.48	8987
10/27/2016	12:59 PM	14.42	14.44	14.41	14.43	14090
10/27/2016	1:00 PM	14.44	14.445	14.42	14.42	3100
10/27/2016	1:01 PM	14.46	14.46	14.44	14.45	7800
10/27/2016	1:02 PM	14.42	14.45	14.411	14.45	17880
10/27/2016	1:03 PM	14.43	14.43	14.39	14.42	8505
10/27/2016	1:04 PM	14.42	14.43	14.42	14.43	5125
10/27/2016	1:05 PM	14.39	14.43	14.39	14.42	8715
10/27/2016	1:06 PM	14.46	14.46	14.38	14.38	8538
10/27/2016	1:07 PM	14.46	14.47	14.45	14.46	5500
10/27/2016	1:08 PM	14.47	14.47	14.42	14.45	8000
10/27/2016	1:09 PM	14.46	14.47	14.46	14.47	880
10/27/2016	1:10 PM	14.53	14.55	14.46	14.46	30559
10/27/2016	1:11 PM	14.51	14.55	14.5	14.55	13750
10/27/2016	1:12 PM	14.51	14.53	14.5	14.5	3900
10/27/2016	1:13 PM	14.46	14.52	14.46	14.51	7900
10/27/2016	1:14 PM	14.5	14.5	14.47	14.47	9900
10/27/2016	1:15 PM	14.49	14.49	14.48	14.49	4100
10/27/2016	1:16 PM	14.46	14.49	14.46	14.49	4800
10/27/2016	1:17 PM	14.45	14.47	14.42	14.45	16344
10/27/2016	1:18 PM	14.44	14.46	14.43	14.45	9300
10/27/2016	1:19 PM	14.48	14.48	14.44	14.45	4200
10/27/2016	1:20 PM	14.46	14.47	14.46	14.47	1530
10/27/2016	1:21 PM	14.46	14.47	14.44	14.46	6556
10/27/2016	1:22 PM	14.47	14.47	14.45	14.46	2756
10/27/2016	1:23 PM	14.43	14.46	14.43	14.46	4600
10/27/2016	1:24 PM	14.43	14.43	14.41	14.42	6800
10/27/2016	1:25 PM	14.43	14.44	14.42	14.43	5132
10/27/2016	1:26 PM	14.44	14.46	14.44	14.45	8520
10/27/2016	1:27 PM	14.43	14.44	14.41	14.43	4900
10/27/2016	1:28 PM	14.43	14.45	14.42	14.45	3945
10/27/2016	1:29 PM	14.4	14.42	14.4	14.42	5925
10/27/2016	1:30 PM	14.38	14.4	14.37	14.4	4400
10/27/2016	1:31 PM	14.37	14.37	14.36	14.37	2900
10/27/2016	1:32 PM	14.39	14.39	14.39	14.39	300
10/27/2016	1:33 PM	14.36	14.39	14.34	14.39	10010
10/27/2016	1:34 PM	14.39	14.39	14.35	14.355	5425
10/27/2016	1:35 PM	14.37	14.39	14.37	14.39	2500
10/27/2016	1:36 PM	14.37	14.38	14.365	14.37	9150
10/27/2016	1:37 PM	14.33	14.36	14.33	14.36	14528
10/27/2016	1:38 PM	14.3	14.32	14.3	14.32	13472
10/27/2016	1:39 PM	14.29	14.3	14.26	14.295	15812
10/27/2016	1:40 PM	14.26	14.29	14.25	14.29	8081
10/27/2016	1:41 PM	14.28	14.29	14.24	14.24	7210
10/27/2016	1:42 PM	14.31	14.31	14.3	14.3	4500
10/27/2016	1:43 PM	14.3	14.31	14.3	14.31	800
10/27/2016	1:44 PM	14.31	14.31	14.31	14.31	300
10/27/2016	1:45 PM	14.31	14.31	14.3	14.31	2300
10/27/2016	1:46 PM	14.28	14.31	14.28	14.31	3150
10/27/2016	1:47 PM	14.29	14.3	14.28	14.28	2700
10/27/2016	1:48 PM	14.38	14.38	14.29	14.29	20330
10/27/2016	1:49 PM	14.36	14.375	14.35	14.375	8040
10/27/2016	1:50 PM	14.38	14.38	14.36	14.36	7000
10/27/2016	1:51 PM	14.37	14.39	14.37	14.38	3330
10/27/2016	1:52 PM	14.33	14.36	14.31	14.36	8392
10/27/2016	1:53 PM	14.32	14.35	14.32	14.35	3100
10/27/2016	1:54 PM	14.33	14.33	14.32	14.32	1300
10/27/2016	1:55 PM	14.31	14.33	14.31	14.32	7190
10/27/2016	1:56 PM	14.3	14.32	14.3	14.32	4400
10/27/2016	1:57 PM	14.32	14.32	14.31	14.31	1300
10/27/2016	1:58 PM	14.32	14.32	14.31	14.32	2400
10/27/2016	1:59 PM	14.35	14.36	14.31	14.31	6200
10/27/2016	2:00 PM	14.34	14.36	14.34	14.355	8750
10/27/2016	2:01 PM	14.37	14.37	14.35	14.35	13500
10/27/2016	2:02 PM	14.33	14.36	14.32	14.36	5790
10/27/2016	2:03 PM	14.31	14.32	14.31	14.32	1700
10/27/2016	2:04 PM	14.28	14.33	14.28	14.32	5019
10/27/2016	2:05 PM	14.33	14.33	14.29	14.29	7000
10/27/2016	2:06 PM	14.33	14.33	14.29	14.3	4500
10/27/2016	2:07 PM	14.32	14.33	14.31	14.33	3100
10/27/2016	2:08 PM	14.36	14.37	14.3	14.32	11950
10/27/2016	2:09 PM	14.39	14.39	14.34	14.36	7560
10/27/2016	2:10 PM	14.44	14.44	14.36	14.37	11020
10/27/2016	2:11 PM	14.43	14.45	14.42	14.42	13550
10/27/2016	2:12 PM	14.41	14.43	14.39	14.43	27143
10/27/2016	2:13 PM	14.31	14.41	14.31	14.41	10573
10/27/2016	2:14 PM	14.31	14.31	14.28	14.31	7780
10/27/2016	2:15 PM	14.29	14.29	14.27	14.29	6200
10/27/2016	2:16 PM	14.28	14.31	14.28	14.31	2200
10/27/2016	2:17 PM	14.29	14.29	14.25	14.27	5500
10/27/2016	2:18 PM	14.28	14.28	14.28	14.28	1900
10/27/2016	2:19 PM	14.26	14.28	14.26	14.28	2700
10/27/2016	2:20 PM	14.29	14.29	14.27	14.27	3300
10/27/2016	2:21 PM	14.27	14.3	14.26	14.3	2914
10/27/2016	2:22 PM	14.26	14.29	14.25	14.27	19531
10/27/2016	2:23 PM	14.25	14.26	14.24	14.26	8446
10/27/2016	2:24 PM	14.24	14.25	14.23	14.25	3790
10/27/2016	2:25 PM	14.28	14.28	14.24	14.24	20392
10/27/2016	2:26 PM	14.24	14.29	14.23	14.29	7719
10/27/2016	2:27 PM	14.25	14.25	14.25	14.25	3900
10/27/2016	2:28 PM	14.24	14.25	14.24	14.25	3228
10/27/2016	2:29 PM	14.27	14.27	14.24	14.24	6050
10/27/2016	2:30 PM	14.23	14.26	14.22	14.26	4300
10/27/2016	2:31 PM	14.22	14.26	14.22	14.25	10418
10/27/2016	2:32 PM	14.26	14.26	14.21	14.22	8900
10/27/2016	2:33 PM	14.27	14.27	14.26	14.26	600
10/27/2016	2:34 PM	14.35	14.35	14.28	14.28	11620
10/27/2016	2:35 PM	14.34	14.36	14.34	14.35	13310
10/27/2016	2:36 PM	14.45	14.45	14.35	14.35	12590
10/27/2016	2:37 PM	14.4	14.47	14.4	14.46	25340
10/27/2016	2:38 PM	14.4	14.41	14.39	14.4	5300
10/27/2016	2:39 PM	14.38	14.4	14.37	14.4	3641
10/27/2016	2:40 PM	14.347	14.38	14.32	14.38	22739
10/27/2016	2:41 PM	14.33	14.36	14.33	14.35	15800
10/27/2016	2:42 PM	14.34	14.35	14.32	14.34	7800
10/27/2016	2:43 PM	14.32	14.32	14.32	14.32	1300
10/27/2016	2:44 PM	14.34	14.34	14.31	14.33	2100
10/27/2016	2:45 PM	14.38	14.38	14.34	14.35	5300
10/27/2016	2:46 PM	14.36	14.36	14.35	14.36	5533
10/27/2016	2:47 PM	14.38	14.39	14.38	14.39	3700
10/27/2016	2:48 PM	14.37	14.38	14.37	14.38	4000
10/27/2016	2:49 PM	14.38	14.39	14.38	14.39	4200
10/27/2016	2:50 PM	14.4	14.44	14.39	14.39	23449
10/27/2016	2:51 PM	14.42	14.42	14.39	14.4	6350
10/27/2016	2:52 PM	14.45	14.47	14.41	14.41	24451
10/27/2016	2:53 PM	14.43	14.46	14.42	14.45	8015
10/27/2016	2:54 PM	14.43	14.46	14.43	14.44	7300
10/27/2016	2:55 PM	14.44	14.44	14.43	14.43	7000
10/27/2016	2:56 PM	14.44	14.45	14.44	14.44	5725
10/27/2016	2:57 PM	14.42	14.45	14.42	14.45	7500
10/27/2016	2:58 PM	14.41	14.42	14.41	14.42	5150
10/27/2016	2:59 PM	14.44	14.44	14.41	14.41	6900
10/27/2016	3:00 PM	14.42	14.45	14.42	14.45	11290
10/27/2016	3:01 PM	14.37	14.42	14.37	14.42	18790
10/27/2016	3:02 PM	14.39	14.39	14.37	14.37	2200
10/27/2016	3:03 PM	14.37	14.4	14.37	14.4	5100
10/27/2016	3:04 PM	14.39	14.39	14.37	14.38	10600
10/27/2016	3:05 PM	14.39	14.4	14.38	14.39	6400
10/27/2016	3:06 PM	14.37	14.4	14.37	14.4	3500
10/27/2016	3:07 PM	14.4	14.4	14.36	14.37	8500
10/27/2016	3:08 PM	14.44	14.44	14.42	14.42	12300
10/27/2016	3:09 PM	14.41	14.45	14.41	14.44	15200
10/27/2016	3:10 PM	14.46	14.46	14.42	14.42	2900
10/27/2016	3:11 PM	14.505	14.51	14.47	14.47	31157
10/27/2016	3:12 PM	14.49	14.49	14.48	14.49	3100
10/27/2016	3:13 PM	14.49	14.52	14.49	14.49	9296
10/27/2016	3:14 PM	14.53	14.53	14.49	14.49	13250
10/27/2016	3:15 PM	14.56	14.58	14.53	14.54	79451
10/27/2016	3:16 PM	14.61	14.62	14.56	14.56	50052
10/27/2016	3:17 PM	14.685	14.73	14.595	14.61	64489
10/27/2016	3:18 PM	14.73	14.74	14.68	14.69	48296
10/27/2016	3:19 PM	14.73	14.745	14.68	14.73	31334
10/27/2016	3:20 PM	14.73	14.73	14.71	14.72	10705
10/27/2016	3:21 PM	14.7	14.71	14.67	14.71	10497
10/27/2016	3:22 PM	14.67	14.69	14.665	14.68	15300
10/27/2016	3:23 PM	14.66	14.67	14.65	14.66	11341
10/27/2016	3:24 PM	14.64	14.66	14.61	14.66	12071
10/27/2016	3:25 PM	14.645	14.645	14.64	14.64	2200
10/27/2016	3:26 PM	14.64	14.655	14.62	14.65	12015
10/27/2016	3:27 PM	14.61	14.65	14.57	14.65	37542
10/27/2016	3:28 PM	14.63	14.63	14.59	14.62	9858
10/27/2016	3:29 PM	14.62	14.63	14.61	14.63	4400
10/27/2016	3:30 PM	14.62	14.62	14.59	14.62	18206
10/27/2016	3:31 PM	14.65	14.65	14.61	14.62	22418
10/27/2016	3:32 PM	14.64	14.65	14.64	14.65	3950
10/27/2016	3:33 PM	14.63	14.66	14.625	14.64	13040
10/27/2016	3:34 PM	14.6	14.62	14.58	14.62	23634
10/27/2016	3:35 PM	14.61	14.62	14.61	14.61	15200
10/27/2016	3:36 PM	14.6	14.61	14.585	14.61	13900
10/27/2016	3:37 PM	14.58	14.59	14.58	14.59	4814
10/27/2016	3:38 PM	14.61	14.63	14.58	14.58	18816
10/27/2016	3:39 PM	14.6	14.62	14.6	14.61	35872
10/27/2016	3:40 PM	14.61	14.63	14.59	14.6	12365
10/27/2016	3:41 PM	14.59	14.62	14.59	14.61	7479
10/27/2016	3:42 PM	14.62	14.62	14.58	14.58	14900
10/27/2016	3:43 PM	14.6	14.645	14.6	14.63	17495
10/27/2016	3:44 PM	14.515	14.6	14.515	14.6	26962
10/27/2016	3:45 PM	14.56	14.56	14.52	14.52	18809
10/27/2016	3:46 PM	14.57	14.57	14.56	14.56	7500
10/27/2016	3:47 PM	14.58	14.59	14.57	14.57	12875
10/27/2016	3:48 PM	14.57	14.58	14.57	14.58	6200
10/27/2016	3:49 PM	14.52	14.56	14.52	14.56	17889
10/27/2016	3:50 PM	14.53	14.55	14.52	14.52	7102
10/27/2016	3:51 PM	14.53	14.55	14.53	14.53	12732
10/27/2016	3:52 PM	14.59	14.615	14.54	14.54	19659
10/27/2016	3:53 PM	14.59	14.59	14.57	14.58	6601
10/27/2016	3:54 PM	14.61	14.61	14.595	14.6	11101
10/27/2016	3:55 PM	14.61	14.61	14.59	14.605	8369
10/27/2016	3:56 PM	14.61	14.615	14.6	14.605	8094
10/27/2016	3:57 PM	14.6	14.61	14.595	14.61	8181
10/27/2016	3:58 PM	14.62	14.63	14.6	14.605	42950
10/27/2016	3:59 PM	14.61	14.625	14.61	14.62	18336
10/27/2016	4:00 PM	14.64	14.64	14.603	14.605	78250
10/28/2016	9:31 AM	14.8	14.86	14.72	14.72	35455
10/28/2016	9:32 AM	14.96	14.96	14.81	14.81	33200
10/28/2016	9:33 AM	15	15.02	14.92	14.97	88227
10/28/2016	9:34 AM	14.91	14.99	14.84	14.99	28980
10/28/2016	9:35 AM	15.09	15.13	14.92	14.92	117677
10/28/2016	9:36 AM	15.08	15.11	15.06	15.08	38688
10/28/2016	9:37 AM	14.95	15.07	14.93	15.07	72315
10/28/2016	9:38 AM	14.81	14.951	14.81	14.94	60203
10/28/2016	9:39 AM	14.81	14.85	14.78	14.81	69680
10/28/2016	9:40 AM	14.79	14.83	14.77	14.8	23338
10/28/2016	9:41 AM	14.8	14.81	14.76	14.77	16713
10/28/2016	9:42 AM	14.84	14.89	14.8	14.8	37056
10/28/2016	9:43 AM	14.88	14.93	14.87	14.87	32993
10/28/2016	9:44 AM	14.99	15.01	14.9	14.91	50106
10/28/2016	9:45 AM	14.85	15	14.84	14.99	28457
10/28/2016	9:46 AM	14.82	14.9	14.8	14.87	26412
10/28/2016	9:47 AM	14.87	14.87	14.81	14.82	24480
10/28/2016	9:48 AM	14.87	14.89	14.85	14.87	11763
10/28/2016	9:49 AM	14.87	14.87	14.84	14.85	11356
10/28/2016	9:50 AM	14.84	14.875	14.82	14.875	22936
10/28/2016	9:51 AM	14.8	14.84	14.79	14.84	15056
10/28/2016	9:52 AM	14.83	14.85	14.81	14.81	8516
10/28/2016	9:53 AM	14.83	14.845	14.82	14.82	16117
10/28/2016	9:54 AM	14.84	14.845	14.82	14.83	4913
10/28/2016	9:55 AM	14.81	14.84	14.81	14.84	5678
10/28/2016	9:56 AM	14.88	14.88	14.8	14.8	16562
10/28/2016	9:57 AM	14.86	14.87	14.86	14.87	3961
10/28/2016	9:58 AM	14.89	14.92	14.86	14.86	9073
10/28/2016	9:59 AM	14.9	14.93	14.89	14.91	14948
10/28/2016	10:00 AM	14.91	14.93	14.89	14.89	22618
10/28/2016	10:01 AM	14.92	14.92	14.9	14.91	5517
10/28/2016	10:02 AM	14.96	14.96	14.88	14.92	18628
10/28/2016	10:03 AM	14.97	14.98	14.95	14.95	10861
10/28/2016	10:04 AM	15.03	15.04	14.96	14.97	27303
10/28/2016	10:05 AM	15.03	15.1	14.98	15.01	47487
10/28/2016	10:06 AM	14.97	15.045	14.97	15.02	24189
10/28/2016	10:07 AM	15.03	15.06	14.965	14.965	18930
10/28/2016	10:08 AM	15.03	15.04	14.99	15.04	21775
10/28/2016	10:09 AM	15.07	15.095	15.04	15.04	30200
10/28/2016	10:10 AM	15.06	15.09	15.04	15.04	7500
10/28/2016	10:11 AM	15.05	15.06	15.02	15.05	16260
10/28/2016	10:12 AM	15.03	15.05	15.01	15.05	5920
10/28/2016	10:13 AM	15.07	15.13	15.04	15.04	43998
10/28/2016	10:14 AM	15.01	15.07	14.99	15.07	32670
10/28/2016	10:15 AM	15.03	15.05	15	15.01	24177
10/28/2016	10:16 AM	15.03	15.04	15.02	15.03	4300
10/28/2016	10:17 AM	15.02	15.04	15	15.02	3100
10/28/2016	10:18 AM	14.99	15.07	14.98	15.03	17233
10/28/2016	10:19 AM	15.03	15.06	14.95	14.99	21632
10/28/2016	10:20 AM	14.99	15.05	14.97	15.02	14933
10/28/2016	10:21 AM	14.96	15.02	14.94	15	12441
10/28/2016	10:22 AM	14.97	14.99	14.96	14.96	15700
10/28/2016	10:23 AM	15	15	14.94	14.98	24461
10/28/2016	10:24 AM	14.92	15	14.91	15	21877
10/28/2016	10:25 AM	14.85	14.93	14.83	14.91	26780
10/28/2016	10:26 AM	14.87	14.88	14.86	14.86	15517
10/28/2016	10:27 AM	14.88	14.9	14.86	14.87	14763
10/28/2016	10:28 AM	14.89	14.91	14.87	14.89	15993
10/28/2016	10:29 AM	14.9	14.9	14.88	14.89	8640
10/28/2016	10:30 AM	14.88	14.88	14.83	14.88	29944
10/28/2016	10:31 AM	14.88	14.89	14.88	14.89	5200
10/28/2016	10:32 AM	14.81	14.89	14.81	14.88	10906
10/28/2016	10:33 AM	14.72	14.81	14.72	14.81	55836
10/28/2016	10:34 AM	14.71	14.74	14.7	14.72	23278
10/28/2016	10:35 AM	14.7	14.72	14.67	14.71	36754
10/28/2016	10:36 AM	14.67	14.71	14.67	14.71	37895
10/28/2016	10:37 AM	14.68	14.69	14.64	14.67	16552
10/28/2016	10:38 AM	14.68	14.69	14.66	14.68	10000
10/28/2016	10:39 AM	14.67	14.68	14.66	14.68	4181
10/28/2016	10:40 AM	14.59	14.67	14.58	14.67	46278
10/28/2016	10:41 AM	14.63	14.63	14.58	14.58	11569
10/28/2016	10:42 AM	14.66	14.66	14.63	14.63	14194
10/28/2016	10:43 AM	14.65	14.66	14.65	14.66	11600
10/28/2016	10:44 AM	14.655	14.655	14.64	14.64	4707
10/28/2016	10:45 AM	14.68	14.68	14.65	14.65	6084
10/28/2016	10:46 AM	14.66	14.67	14.66	14.67	1900
10/28/2016	10:47 AM	14.65	14.66	14.64	14.655	9971
10/28/2016	10:48 AM	14.665	14.67	14.65	14.65	2605
10/28/2016	10:49 AM	14.65	14.66	14.64	14.66	3900
10/28/2016	10:50 AM	14.65	14.66	14.65	14.66	1606
10/28/2016	10:51 AM	14.63	14.65	14.61	14.65	8200
10/28/2016	10:52 AM	14.64	14.64	14.63	14.63	1350
10/28/2016	10:53 AM	14.7	14.7	14.65	14.65	14330
10/28/2016	10:54 AM	14.68	14.7	14.68	14.7	5446
10/28/2016	10:55 AM	14.66	14.69	14.66	14.68	10275
10/28/2016	10:56 AM	14.68	14.68	14.66	14.66	4225
10/28/2016	10:57 AM	14.72	14.73	14.69	14.69	8600
10/28/2016	10:58 AM	14.71	14.72	14.7	14.71	5592
10/28/2016	10:59 AM	14.71	14.72	14.7	14.71	7951
10/28/2016	11:00 AM	14.67	14.73	14.67	14.72	11911
10/28/2016	11:01 AM	14.7	14.7	14.67	14.67	4702
10/28/2016	11:02 AM	14.68	14.69	14.66	14.69	4300
10/28/2016	11:03 AM	14.71	14.71	14.68	14.68	4200
10/28/2016	11:04 AM	14.74	14.74	14.7	14.7	3184
10/28/2016	11:05 AM	14.71	14.73	14.71	14.73	5500
10/28/2016	11:06 AM	14.71	14.71	14.69	14.7	2200
10/28/2016	11:07 AM	14.71	14.71	14.71	14.71	100
10/28/2016	11:08 AM	14.69	14.71	14.69	14.71	1869
10/28/2016	11:09 AM	14.7	14.7	14.69	14.69	1650
10/28/2016	11:10 AM	14.75	14.76	14.72	14.72	8400
10/28/2016	11:11 AM	14.77	14.77	14.74	14.74	10839
10/28/2016	11:12 AM	14.79	14.79	14.77	14.77	3000
10/28/2016	11:13 AM	14.81	14.81	14.79	14.79	9222
10/28/2016	11:14 AM	14.9	14.91	14.81	14.81	37538
10/28/2016	11:15 AM	14.82	14.9	14.82	14.9	7435
10/28/2016	11:16 AM	14.84	14.86	14.83	14.83	9578
10/28/2016	11:17 AM	14.84	14.85	14.84	14.84	7100
10/28/2016	11:18 AM	14.83	14.86	14.83	14.85	3300
10/28/2016	11:19 AM	14.83	14.83	14.8	14.81	17400
10/28/2016	11:20 AM	14.86	14.86	14.83	14.83	6800
10/28/2016	11:21 AM	14.83	14.85	14.82	14.85	9627
10/28/2016	11:22 AM	14.83	14.85	14.83	14.85	4487
10/28/2016	11:23 AM	14.81	14.82	14.8	14.82	7136
10/28/2016	11:24 AM	14.8	14.8	14.79	14.8	7000
10/28/2016	11:25 AM	14.78	14.795	14.78	14.79	1516
10/28/2016	11:26 AM	14.79	14.79	14.78	14.78	2400
10/28/2016	11:27 AM	14.8	14.8	14.79	14.8	5150
10/28/2016	11:28 AM	14.8	14.8	14.79	14.8	1700
10/28/2016	11:29 AM	14.87	14.87	14.81	14.81	11322
10/28/2016	11:30 AM	14.83	14.88	14.82	14.87	8752
10/28/2016	11:31 AM	14.83	14.84	14.82	14.82	12254
10/28/2016	11:32 AM	14.8	14.83	14.8	14.82	3900
10/28/2016	11:33 AM	14.75	14.8	14.75	14.8	40782
10/28/2016	11:34 AM	14.79	14.79	14.75	14.75	1896
10/28/2016	11:35 AM	14.8	14.85	14.8	14.8	16200
10/28/2016	11:36 AM	14.81	14.855	14.81	14.81	10983
10/28/2016	11:37 AM	14.81	14.85	14.81	14.85	1656
10/28/2016	11:38 AM	14.81	14.81	14.81	14.81	1200
10/28/2016	11:39 AM	14.82	14.83	14.82	14.82	4406
10/28/2016	11:40 AM	14.83	14.83	14.82	14.82	3116
10/28/2016	11:41 AM	14.805	14.82	14.8	14.82	3025
10/28/2016	11:42 AM	14.82	14.84	14.8	14.81	9480
10/28/2016	11:43 AM	14.83	14.83	14.805	14.81	17424
10/28/2016	11:44 AM	14.88	14.88	14.83	14.83	22305
10/28/2016	11:45 AM	14.84	14.88	14.83	14.88	8581
10/28/2016	11:46 AM	14.88	14.88	14.86	14.86	1400
10/28/2016	11:47 AM	14.88	14.88	14.87	14.88	9100
10/28/2016	11:48 AM	14.87	14.89	14.86	14.89	8711
10/28/2016	11:49 AM	14.89	14.89	14.86	14.86	2605
10/28/2016	11:50 AM	14.89	14.89	14.89	14.89	200
10/28/2016	11:51 AM	14.89	14.9	14.89	14.89	13400
10/28/2016	11:52 AM	14.87	14.9	14.87	14.9	2336
10/28/2016	11:53 AM	14.86	14.87	14.86	14.87	8300
10/28/2016	11:55 AM	14.86	14.87	14.85	14.87	4169
10/28/2016	11:56 AM	14.86	14.87	14.86	14.87	6200
10/28/2016	11:57 AM	14.82	14.85	14.82	14.85	6100
10/28/2016	11:58 AM	14.82	14.82	14.82	14.82	1100
10/28/2016	11:59 AM	14.84	14.86	14.81	14.81	7900
10/28/2016	12:00 PM	14.83	14.84	14.81	14.84	35152
10/28/2016	12:01 PM	14.79	14.82	14.79	14.82	13300
10/28/2016	12:02 PM	14.8	14.81	14.79	14.79	5526
10/28/2016	12:03 PM	14.77	14.8	14.75	14.8	16013
10/28/2016	12:04 PM	14.77	14.78	14.77	14.78	8841
10/28/2016	12:05 PM	14.79	14.8	14.78	14.78	2500
10/28/2016	12:06 PM	14.74	14.75	14.74	14.75	5150
10/28/2016	12:07 PM	14.64	14.73	14.63	14.73	55250
10/28/2016	12:08 PM	14.62	14.64	14.62	14.64	6055
10/28/2016	12:09 PM	14.63	14.63	14.6	14.61	8824
10/28/2016	12:10 PM	14.63	14.63	14.62	14.63	2500
10/28/2016	12:11 PM	14.64	14.65	14.63	14.63	4633
10/28/2016	12:12 PM	14.66	14.66	14.65	14.65	10081
10/28/2016	12:13 PM	14.645	14.65	14.64	14.65	1500
10/28/2016	12:14 PM	14.63	14.65	14.63	14.64	14150
10/28/2016	12:15 PM	14.62	14.65	14.61	14.63	24700
10/28/2016	12:16 PM	14.62	14.625	14.62	14.625	1300
10/28/2016	12:17 PM	14.6	14.625	14.58	14.62	27578
10/28/2016	12:18 PM	14.63	14.63	14.605	14.61	2485
10/28/2016	12:19 PM	14.63	14.63	14.61	14.62	3600
10/28/2016	12:20 PM	14.63	14.63	14.62	14.62	1820
10/28/2016	12:21 PM	14.55	14.61	14.54	14.61	27652
10/28/2016	12:22 PM	14.565	14.58	14.56	14.56	11131
10/28/2016	12:23 PM	14.56	14.57	14.555	14.56	11505
10/28/2016	12:24 PM	14.57	14.57	14.56	14.57	6404
10/28/2016	12:25 PM	14.56	14.58	14.56	14.58	2961
10/28/2016	12:26 PM	14.55	14.55	14.55	14.55	1296
10/28/2016	12:27 PM	14.48	14.54	14.43	14.54	59682
10/28/2016	12:28 PM	14.49	14.49	14.46	14.47	9200
10/28/2016	12:29 PM	14.5	14.51	14.48	14.48	6800
10/28/2016	12:30 PM	14.53	14.565	14.495	14.5	14100
10/28/2016	12:31 PM	14.53	14.53	14.48	14.52	10300
10/28/2016	12:32 PM	14.54	14.54	14.52	14.53	4300
10/28/2016	12:33 PM	14.58	14.61	14.54	14.54	15800
10/28/2016	12:34 PM	14.56	14.585	14.56	14.58	12793
10/28/2016	12:35 PM	14.56	14.57	14.56	14.57	1300
10/28/2016	12:36 PM	14.56	14.56	14.56	14.56	2053
10/28/2016	12:37 PM	14.57	14.57	14.57	14.57	100
10/28/2016	12:38 PM	14.58	14.58	14.56	14.56	825
10/28/2016	12:39 PM	14.55	14.56	14.54	14.56	6962
10/28/2016	12:40 PM	14.56	14.57	14.55	14.55	4090
10/28/2016	12:41 PM	14.55	14.55	14.55	14.55	1200
10/28/2016	12:42 PM	14.52	14.535	14.52	14.535	3222
10/28/2016	12:43 PM	14.48	14.5	14.48	14.5	25200
10/28/2016	12:44 PM	14.51	14.51	14.49	14.49	1600
10/28/2016	12:45 PM	14.48	14.5	14.48	14.5	11585
10/28/2016	12:46 PM	14.48	14.48	14.47	14.48	8460
10/28/2016	12:47 PM	14.43	14.48	14.43	14.48	12105
10/28/2016	12:48 PM	14.48	14.48	14.46	14.46	3200
10/28/2016	12:49 PM	14.45	14.46	14.44	14.46	5199
10/28/2016	12:50 PM	14.48	14.48	14.45	14.455	7905
10/28/2016	12:51 PM	14.44	14.48	14.44	14.48	17273
10/28/2016	12:52 PM	14.44	14.455	14.44	14.44	11700
10/28/2016	12:53 PM	14.41	14.44	14.4	14.44	6668
10/28/2016	12:54 PM	14.43	14.43	14.38	14.41	44867
10/28/2016	12:55 PM	14.43	14.43	14.41	14.41	3500
10/28/2016	12:56 PM	14.43	14.43	14.42	14.42	2100
10/28/2016	12:57 PM	14.43	14.44	14.43	14.43	700
10/28/2016	12:58 PM	14.46	14.47	14.43	14.43	8430
10/28/2016	12:59 PM	14.47	14.48	14.46	14.47	9204
10/28/2016	1:00 PM	14.48	14.48	14.46	14.46	2615
10/28/2016	1:01 PM	14.42	14.47	14.41	14.47	11799
10/28/2016	1:02 PM	14.495	14.5	14.42	14.42	10902
10/28/2016	1:03 PM	14.62	14.62	14.49	14.49	47309
10/28/2016	1:04 PM	14.72	14.77	14.63	14.63	87980
10/28/2016	1:05 PM	14.85	14.86	14.73	14.73	54396
10/28/2016	1:06 PM	14.94	14.96	14.82	14.85	94590
10/28/2016	1:07 PM	15.09	15.12	14.91	14.94	203603
10/28/2016	1:08 PM	15.06	15.16	15.05	15.09	51058
10/28/2016	1:09 PM	15.18	15.24	15.03	15.04	99383
10/28/2016	1:10 PM	15.28	15.29	15.07	15.18	93252
10/28/2016	1:11 PM	15.4	15.43	15.245	15.26	125345
10/28/2016	1:12 PM	15.28	15.4	15.27	15.4	69025
10/28/2016	1:13 PM	15.1	15.28	15.07	15.28	86305
10/28/2016	1:14 PM	15.21	15.23	15.11	15.12	126355
10/28/2016	1:15 PM	15.1	15.22	15.1	15.22	65457
10/28/2016	1:16 PM	15.17	15.17	15.07	15.12	46057
10/28/2016	1:17 PM	15.27	15.29	15.14	15.17	58292
10/28/2016	1:18 PM	15.42	15.43	15.28	15.29	98796
10/28/2016	1:19 PM	15.35	15.48	15.32	15.43	49215
10/28/2016	1:20 PM	15.33	15.42	15.32	15.34	23593
10/28/2016	1:21 PM	15.21	15.35	15.21	15.34	30302
10/28/2016	1:22 PM	15.31	15.34	15.21	15.21	29566
10/28/2016	1:23 PM	15.33	15.375	15.28	15.32	28040
10/28/2016	1:24 PM	15.35	15.38	15.31	15.35	24658
10/28/2016	1:25 PM	15.48	15.48	15.33	15.36	59195
10/28/2016	1:26 PM	15.51	15.61	15.45	15.48	109109
10/28/2016	1:27 PM	15.5	15.55	15.48	15.52	16547
10/28/2016	1:28 PM	15.5	15.5	15.44	15.5	136740
10/28/2016	1:29 PM	15.51	15.54	15.48	15.48	15965
10/28/2016	1:30 PM	15.56	15.56	15.51	15.52	16612
10/28/2016	1:31 PM	15.73	15.74	15.57	15.57	88216
10/28/2016	1:32 PM	15.73	15.76	15.66	15.75	84231
10/28/2016	1:33 PM	15.73	15.75	15.71	15.73	40791
10/28/2016	1:34 PM	15.89	15.89	15.74	15.74	89886
10/28/2016	1:35 PM	16.04	16.05	15.785	15.89	207977
10/28/2016	1:36 PM	16.18	16.18	16.02	16.03	82373
10/28/2016	1:37 PM	16.23	16.3	16.18	16.19	128471
10/28/2016	1:38 PM	16.26	16.4	16.2	16.23	83392
10/28/2016	1:39 PM	16.19	16.26	16.17	16.25	67328
10/28/2016	1:40 PM	16.09	16.2	16.04	16.2	99526
10/28/2016	1:41 PM	16.1	16.15	16.06	16.085	58386
10/28/2016	1:42 PM	16.11	16.2	16.1	16.11	48154
10/28/2016	1:43 PM	15.9	16.11	15.87	16.1	81269
10/28/2016	1:44 PM	15.82	15.93	15.82	15.91	67344
10/28/2016	1:45 PM	15.9	15.91	15.76	15.81	70085
10/28/2016	1:46 PM	16.05	16.08	15.9	15.9	52690
10/28/2016	1:47 PM	16.025	16.07	15.98	16.06	34230
10/28/2016	1:48 PM	15.92	16.03	15.92	16.025	67325
10/28/2016	1:49 PM	15.91	15.93	15.86	15.92	60486
10/28/2016	1:50 PM	15.94	15.98	15.9	15.9	33902
10/28/2016	1:51 PM	16.11	16.19	15.95	15.95	84444
10/28/2016	1:52 PM	16.09	16.17	16.065	16.12	50006
10/28/2016	1:53 PM	16.04	16.14	16.03	16.11	31533
10/28/2016	1:54 PM	15.95	16.03	15.95	16.03	42888
10/28/2016	1:55 PM	16.05	16.08	15.93	15.93	30896
10/28/2016	1:56 PM	16.14	16.155	16.05	16.06	46821
10/28/2016	1:57 PM	16.06	16.16	16.06	16.14	51647
10/28/2016	1:58 PM	16.03	16.09	16.02	16.05	26663
10/28/2016	1:59 PM	16.12	16.15	16.03	16.03	31904
10/28/2016	2:00 PM	16.21	16.22	16.1	16.11	80323
10/28/2016	2:01 PM	16.01	16.22	16.01	16.21	61234
10/28/2016	2:02 PM	16.02	16.03	15.97	16.02	25177
10/28/2016	2:03 PM	16.03	16.1	16.01	16.02	22426
10/28/2016	2:04 PM	16.04	16.08	15.99	16.02	24298
10/28/2016	2:05 PM	16.12	16.13	16.03	16.03	21828
10/28/2016	2:06 PM	16.1	16.15	16.1	16.11	9289
10/28/2016	2:07 PM	16.16	16.16	16.06	16.1	33165
10/28/2016	2:08 PM	16.18	16.19	16.11	16.17	18090
10/28/2016	2:09 PM	16.23	16.23	16.15	16.18	20925
10/28/2016	2:10 PM	16.05	16.3	16.04	16.22	95079
10/28/2016	2:11 PM	16.11	16.13	16.03	16.05	17348
10/28/2016	2:12 PM	16.17	16.18	16.12	16.14	25091
10/28/2016	2:13 PM	16.07	16.17	16.07	16.17	22065
10/28/2016	2:14 PM	16.07	16.08	16.04	16.06	5256
10/28/2016	2:15 PM	15.88	16.06	15.87	16.06	73150
10/28/2016	2:16 PM	15.93	15.97	15.89	15.89	43500
10/28/2016	2:17 PM	15.92	15.96	15.89	15.92	17419
10/28/2016	2:18 PM	15.73	16.02	15.61	15.93	130597
10/28/2016	2:19 PM	15.75	15.77	15.63	15.73	70903
10/28/2016	2:20 PM	15.79	15.83	15.68	15.74	68219
10/28/2016	2:21 PM	15.82	15.88	15.79	15.79	33980
10/28/2016	2:22 PM	15.73	15.86	15.72	15.81	20044
10/28/2016	2:23 PM	15.64	15.75	15.64	15.71	45543
10/28/2016	2:24 PM	15.56	15.67	15.54	15.65	41563
10/28/2016	2:25 PM	15.41	15.58	15.4	15.57	120837
10/28/2016	2:26 PM	15.49	15.52	15.352	15.41	114922
10/28/2016	2:27 PM	15.54	15.59	15.47	15.49	41123
10/28/2016	2:28 PM	15.46	15.59	15.45	15.55	75763
10/28/2016	2:29 PM	15.57	15.62	15.44	15.45	50023
10/28/2016	2:30 PM	15.54	15.58	15.51	15.57	25374
10/28/2016	2:31 PM	15.6	15.6	15.463	15.55	49700
10/28/2016	2:32 PM	15.67	15.67	15.61	15.61	48569
10/28/2016	2:33 PM	15.64	15.71	15.61	15.67	34225
10/28/2016	2:34 PM	15.52	15.66	15.52	15.64	25706
10/28/2016	2:35 PM	15.41	15.55	15.39	15.52	105728
10/28/2016	2:36 PM	15.42	15.45	15.37	15.41	42041
10/28/2016	2:37 PM	15.51	15.51	15.43	15.43	20200
10/28/2016	2:38 PM	15.48	15.555	15.48	15.5	17466
10/28/2016	2:39 PM	15.49	15.53	15.46	15.47	13384
10/28/2016	2:40 PM	15.52	15.54	15.49	15.5	16895
10/28/2016	2:41 PM	15.58	15.595	15.5	15.52	18760
10/28/2016	2:42 PM	15.67	15.71	15.59	15.59	44051
10/28/2016	2:43 PM	15.83	15.84	15.68	15.68	45081
10/28/2016	2:44 PM	15.78	15.84	15.73	15.83	51843
10/28/2016	2:45 PM	15.81	15.83	15.76	15.78	23696
10/28/2016	2:46 PM	15.81	15.83	15.73	15.82	25802
10/28/2016	2:47 PM	15.72	15.81	15.72	15.81	17254
10/28/2016	2:48 PM	15.8	15.83	15.71	15.72	31400
10/28/2016	2:49 PM	15.79	15.82	15.75	15.79	31050
10/28/2016	2:50 PM	15.75	15.82	15.73	15.78	20445
10/28/2016	2:51 PM	15.65	15.78	15.64	15.76	27750
10/28/2016	2:52 PM	15.6	15.64	15.57	15.64	38691
10/28/2016	2:53 PM	15.58	15.63	15.54	15.605	38587
10/28/2016	2:54 PM	15.6	15.63	15.58	15.6	9209
10/28/2016	2:55 PM	15.68	15.69	15.6	15.6	17233
10/28/2016	2:56 PM	15.62	15.68	15.52	15.65	34655
10/28/2016	2:57 PM	15.62	15.65	15.59	15.61	12596
10/28/2016	2:58 PM	15.57	15.62	15.57	15.61	20930
10/28/2016	2:59 PM	15.55	15.59	15.5	15.58	41271
10/28/2016	3:00 PM	15.48	15.55	15.47	15.54	34155
10/28/2016	3:01 PM	15.58	15.58	15.46	15.5	16700
10/28/2016	3:02 PM	15.6	15.6	15.52	15.58	21160
10/28/2016	3:03 PM	15.63	15.63	15.58	15.59	18413
10/28/2016	3:04 PM	15.63	15.64	15.57	15.6	15862
10/28/2016	3:05 PM	15.68	15.69	15.61	15.63	23699
10/28/2016	3:06 PM	15.68	15.7	15.65	15.69	29167
10/28/2016	3:07 PM	15.72	15.72	15.66	15.67	10533
10/28/2016	3:08 PM	15.73	15.76	15.7	15.73	17725
10/28/2016	3:09 PM	15.75	15.78	15.72	15.73	30271
10/28/2016	3:10 PM	15.75	15.77	15.71	15.75	10450
10/28/2016	3:11 PM	15.76	15.76	15.72	15.745	15928
10/28/2016	3:12 PM	15.77	15.77	15.74	15.75	5153
10/28/2016	3:13 PM	15.83	15.83	15.77	15.78	14390
10/28/2016	3:14 PM	15.82	15.87	15.8	15.83	30720
10/28/2016	3:15 PM	15.91	15.91	15.81	15.81	38904
10/28/2016	3:16 PM	15.95	16	15.895	15.9	45156
10/28/2016	3:17 PM	15.97	15.97	15.91	15.94	34975
10/28/2016	3:18 PM	15.98	16.05	15.95	15.98	55020
10/28/2016	3:19 PM	15.91	16	15.9	15.98	19048
10/28/2016	3:20 PM	15.86	15.95	15.86	15.91	48377
10/28/2016	3:21 PM	15.85	15.865	15.8	15.85	44578
10/28/2016	3:22 PM	15.88	15.88	15.83	15.84	11523
10/28/2016	3:23 PM	15.81	15.85	15.805	15.85	19612
10/28/2016	3:24 PM	15.83	15.85	15.78	15.81	14101
10/28/2016	3:25 PM	15.78	15.82	15.74	15.82	36331
10/28/2016	3:26 PM	15.64	15.77	15.64	15.77	42048
10/28/2016	3:27 PM	15.63	15.66	15.575	15.63	99462
10/28/2016	3:28 PM	15.47	15.6	15.47	15.6	112253
10/28/2016	3:29 PM	15.38	15.46	15.37	15.46	97764
10/28/2016	3:30 PM	15.51	15.52	15.39	15.39	44140
10/28/2016	3:31 PM	15.6	15.63	15.51	15.51	41168
10/28/2016	3:32 PM	15.67	15.7	15.6	15.6	21876
10/28/2016	3:33 PM	15.68	15.73	15.66	15.68	22107
10/28/2016	3:34 PM	15.68	15.7	15.65	15.69	14340
10/28/2016	3:35 PM	15.67	15.7	15.62	15.69	27538
10/28/2016	3:36 PM	15.64	15.68	15.62	15.66	16350
10/28/2016	3:37 PM	15.74	15.74	15.64	15.65	29109
10/28/2016	3:38 PM	15.76	15.76	15.73	15.73	22600
10/28/2016	3:39 PM	15.78	15.83	15.74	15.76	37991
10/28/2016	3:40 PM	15.78	15.78	15.73	15.77	15199
10/28/2016	3:41 PM	15.82	15.84	15.76	15.78	23420
10/28/2016	3:42 PM	15.82	15.85	15.79	15.81	26869
10/28/2016	3:43 PM	15.84	15.86	15.81	15.82	16876
10/28/2016	3:44 PM	15.88	15.88	15.82	15.84	79435
10/28/2016	3:45 PM	15.77	15.94	15.77	15.88	50850
10/28/2016	3:46 PM	15.83	15.83	15.75	15.77	38000
10/28/2016	3:47 PM	15.89	15.92	15.83	15.84	29630
10/28/2016	3:48 PM	15.84	15.89	15.84	15.89	21787
10/28/2016	3:49 PM	15.88	15.91	15.83	15.85	32452
10/28/2016	3:50 PM	15.865	15.9	15.84	15.88	12977
10/28/2016	3:51 PM	15.77	15.88	15.72	15.86	59201
10/28/2016	3:52 PM	15.91	15.91	15.77	15.77	29804
10/28/2016	3:53 PM	15.88	15.91	15.79	15.91	62046
10/28/2016	3:54 PM	15.82	15.87	15.81	15.87	13243
10/28/2016	3:55 PM	15.87	15.89	15.81	15.82	39502
10/28/2016	3:56 PM	15.78	15.86	15.75	15.86	34805
10/28/2016	3:57 PM	15.79	15.83	15.79	15.79	17351
10/28/2016	3:58 PM	15.82	15.85	15.78	15.785	31470
10/28/2016	3:59 PM	15.865	15.88	15.8	15.83	38028
10/28/2016	4:00 PM	15.88	15.96	15.84	15.85	153478
10/31/2016	9:31 AM	15.79	15.8	15.68	15.69	15458
10/31/2016	9:32 AM	15.82	15.84	15.76	15.77	31506
10/31/2016	9:33 AM	15.83	15.88	15.82	15.82	29428
10/31/2016	9:34 AM	15.82	15.83	15.78	15.82	31034
10/31/2016	9:35 AM	15.83	15.87	15.81	15.83	27385
10/31/2016	9:36 AM	15.78	15.86	15.76	15.85	17682
10/31/2016	9:37 AM	15.65	15.83	15.64	15.8	46074
10/31/2016	9:38 AM	15.65	15.69	15.62	15.65	14280
10/31/2016	9:39 AM	15.72	15.75	15.65	15.66	19710
10/31/2016	9:40 AM	15.74	15.74	15.69	15.73	25064
10/31/2016	9:41 AM	15.78	15.79	15.75	15.75	10083
10/31/2016	9:42 AM	15.82	15.82	15.77	15.79	9200
10/31/2016	9:43 AM	15.86	15.89	15.81	15.84	23175
10/31/2016	9:44 AM	15.82	15.96	15.79	15.89	36788
10/31/2016	9:45 AM	15.94	15.94	15.81	15.83	15113
10/31/2016	9:46 AM	15.86	15.96	15.86	15.93	32036
10/31/2016	9:47 AM	16	16.06	15.87	15.88	38277
10/31/2016	9:48 AM	16.06	16.06	15.98	16	20050
10/31/2016	9:49 AM	16	16.07	15.96	16.06	40559
10/31/2016	9:50 AM	15.97	16	15.95	16	21383
10/31/2016	9:51 AM	15.96	15.97	15.92	15.97	15942
10/31/2016	9:52 AM	16.02	16.04	15.97	15.98	10300
10/31/2016	9:53 AM	16.02	16.03	16	16.02	16700
10/31/2016	9:54 AM	16.03	16.06	16	16.01	12844
10/31/2016	9:55 AM	16.13	16.14	16.05	16.05	45467
10/31/2016	9:56 AM	16.08	16.13	16.06	16.13	33099
10/31/2016	9:57 AM	16.09	16.12	16.07	16.09	17900
10/31/2016	9:58 AM	16.1	16.11	16.09	16.1	11700
10/31/2016	9:59 AM	16.11	16.14	16.1	16.11	22545
10/31/2016	10:00 AM	16.17	16.179	16.08	16.11	30324
10/31/2016	10:01 AM	16.14	16.19	16.1	16.18	16921
10/31/2016	10:02 AM	16.1	16.14	16.08	16.14	14587
10/31/2016	10:03 AM	16.17	16.24	16.11	16.11	20295
10/31/2016	10:04 AM	16.17	16.19	16.16	16.16	11200
10/31/2016	10:05 AM	16.22	16.26	16.19	16.19	36736
10/31/2016	10:06 AM	16.21	16.27	16.21	16.23	21584
10/31/2016	10:07 AM	16.22	16.23	16.19	16.19	14816
10/31/2016	10:08 AM	16.25	16.25	16.22	16.22	21602
10/31/2016	10:09 AM	16.25	16.25	16.24	16.25	12102
10/31/2016	10:10 AM	16.22	16.24	16.21	16.24	11532
10/31/2016	10:11 AM	16.18	16.22	16.18	16.22	21720
10/31/2016	10:12 AM	16.21	16.22	16.2	16.2	2500
10/31/2016	10:13 AM	16.22	16.24	16.2	16.2	7550
10/31/2016	10:14 AM	16.19	16.22	16.19	16.215	13547
10/31/2016	10:15 AM	16.18	16.21	16.18	16.2	13400
10/31/2016	10:16 AM	16.07	16.17	16.06	16.17	58952
10/31/2016	10:17 AM	16.12	16.12	16.08	16.08	14050
10/31/2016	10:18 AM	16.11	16.165	16.11	16.13	19605
10/31/2016	10:19 AM	16.09	16.14	16.085	16.1	11311
10/31/2016	10:20 AM	16.13	16.13	16.095	16.1	11926
10/31/2016	10:21 AM	16.1	16.16	16.095	16.13	13980
10/31/2016	10:22 AM	16.08	16.11	16.065	16.09	38997
10/31/2016	10:23 AM	16.05	16.09	16.04	16.085	20235
10/31/2016	10:24 AM	16.05	16.06	16	16.05	32456
10/31/2016	10:25 AM	16.04	16.08	16.04	16.055	3600
10/31/2016	10:26 AM	15.98	16.04	15.98	16.04	29400
10/31/2016	10:27 AM	16	16	15.965	15.98	20101
10/31/2016	10:28 AM	16.03	16.03	15.98	16	32290
10/31/2016	10:29 AM	15.99	16.04	15.99	16.04	6374
10/31/2016	10:30 AM	15.95	15.99	15.94	15.99	12800
10/31/2016	10:31 AM	16	16.01	15.935	15.95	12530
10/31/2016	10:32 AM	16.03	16.04	16	16.01	12171
10/31/2016	10:33 AM	16.03	16.04	16	16.02	10700
10/31/2016	10:34 AM	16.12	16.14	16.04	16.04	34388
10/31/2016	10:35 AM	16.22	16.22	16.11	16.11	46250
10/31/2016	10:36 AM	16.22	16.23	16.2	16.23	15100
10/31/2016	10:37 AM	16.31	16.32	16.22	16.22	41840
10/31/2016	10:38 AM	16.3	16.33	16.29	16.31	18399
10/31/2016	10:39 AM	16.28	16.31	16.28	16.3	19458
10/31/2016	10:40 AM	16.3	16.3	16.24	16.28	28494
10/31/2016	10:41 AM	16.29	16.31	16.29	16.3	7000
10/31/2016	10:42 AM	16.22	16.285	16.22	16.285	18039
10/31/2016	10:43 AM	16.267	16.27	16.22	16.22	8931
10/31/2016	10:44 AM	16.28	16.28	16.25	16.26	13640
10/31/2016	10:45 AM	16.26	16.29	16.25	16.29	26287
10/31/2016	10:46 AM	16.3	16.3	16.26	16.26	63469
10/31/2016	10:47 AM	16.35	16.38	16.29	16.3	109594
10/31/2016	10:48 AM	16.29	16.34	16.29	16.34	24600
10/31/2016	10:49 AM	16.24	16.29	16.225	16.29	11532
10/31/2016	10:50 AM	16.25	16.27	16.245	16.245	16737
10/31/2016	10:51 AM	16.26	16.31	16.25	16.25	8087
10/31/2016	10:52 AM	16.27	16.29	16.255	16.26	15392
10/31/2016	10:53 AM	16.28	16.31	16.265	16.27	14891
10/31/2016	10:54 AM	16.19	16.29	16.19	16.29	20499
10/31/2016	10:55 AM	16.15	16.24	16.14	16.2	37731
10/31/2016	10:56 AM	16.18	16.19	16.11	16.145	22020
10/31/2016	10:57 AM	16.2	16.2	16.16	16.185	14995
10/31/2016	10:58 AM	16.27	16.27	16.21	16.22	12668
10/31/2016	10:59 AM	16.28	16.32	16.25	16.27	26678
10/31/2016	11:00 AM	16.25	16.3	16.25	16.285	23312
10/31/2016	11:01 AM	16.35	16.37	16.25	16.25	28590
10/31/2016	11:02 AM	16.3	16.34	16.3	16.34	24219
10/31/2016	11:03 AM	16.28	16.32	16.28	16.31	15114
10/31/2016	11:04 AM	16.27	16.29	16.26	16.285	20377
10/31/2016	11:05 AM	16.23	16.27	16.23	16.26	23200
10/31/2016	11:06 AM	16.27	16.28	16.23	16.23	17871
10/31/2016	11:07 AM	16.29	16.29	16.27	16.29	15313
10/31/2016	11:08 AM	16.25	16.28	16.24	16.28	6979
10/31/2016	11:09 AM	16.29	16.32	16.26	16.26	14504
10/31/2016	11:10 AM	16.24	16.3	16.24	16.3	10920
10/31/2016	11:11 AM	16.23	16.24	16.22	16.24	6708
10/31/2016	11:12 AM	16.27	16.27	16.215	16.215	13600
10/31/2016	11:13 AM	16.3	16.31	16.27	16.28	15130
10/31/2016	11:14 AM	16.32	16.32	16.29	16.29	2900
10/31/2016	11:15 AM	16.3	16.34	16.29	16.32	17927
10/31/2016	11:16 AM	16.3	16.32	16.29	16.32	6050
10/31/2016	11:17 AM	16.32	16.32	16.26	16.3	9700
10/31/2016	11:18 AM	16.32	16.32	16.31	16.31	3700
10/31/2016	11:19 AM	16.29	16.31	16.29	16.293	8650
10/31/2016	11:20 AM	16.26	16.28	16.24	16.28	14081
10/31/2016	11:21 AM	16.24	16.28	16.2	16.255	19520
10/31/2016	11:22 AM	16.23	16.23	16.21	16.22	6479
10/31/2016	11:23 AM	16.29	16.29	16.24	16.24	8124
10/31/2016	11:24 AM	16.24	16.29	16.24	16.29	5221
10/31/2016	11:25 AM	16.22	16.28	16.22	16.24	11800
10/31/2016	11:26 AM	16.23	16.23	16.21	16.22	6600
10/31/2016	11:27 AM	16.23	16.27	16.23	16.24	10600
10/31/2016	11:28 AM	16.17	16.23	16.16	16.23	21587
10/31/2016	11:29 AM	16.09	16.2	16.08	16.18	24577
10/31/2016	11:30 AM	16.05	16.12	16.05	16.08	22797
10/31/2016	11:31 AM	15.98	16.045	15.971	16.04	61228
10/31/2016	11:32 AM	15.94	15.99	15.92	15.99	28952
10/31/2016	11:33 AM	15.97	15.97	15.903	15.94	18980
10/31/2016	11:34 AM	16.01	16.05	15.95	15.96	18060
10/31/2016	11:35 AM	16.03	16.04	15.99	16	19640
10/31/2016	11:36 AM	16.02	16.03	16.02	16.03	4383
10/31/2016	11:37 AM	16.02	16.03	16.005	16.02	8502
10/31/2016	11:38 AM	16	16.025	15.98	16.02	13723
10/31/2016	11:39 AM	16	16	15.99	15.995	4900
10/31/2016	11:40 AM	16	16.02	15.99	16	9320
10/31/2016	11:41 AM	15.99	16.01	15.99	16.01	6600
10/31/2016	11:42 AM	16.02	16.02	15.98	15.98	3300
10/31/2016	11:43 AM	16.02	16.02	16	16.01	6985
10/31/2016	11:44 AM	16.08	16.09	16.02	16.02	8125
10/31/2016	11:45 AM	16.06	16.1	16.06	16.07	8902
10/31/2016	11:46 AM	16.06	16.09	16.06	16.06	4800
10/31/2016	11:47 AM	16.06	16.07	16.05	16.06	2500
10/31/2016	11:48 AM	16.07	16.07	16.05	16.06	4000
10/31/2016	11:49 AM	16.05	16.06	16.05	16.06	1600
10/31/2016	11:50 AM	16.08	16.09	16.07	16.07	2500
10/31/2016	11:51 AM	16.07	16.09	16.07	16.08	3500
10/31/2016	11:52 AM	16.07	16.09	16.07	16.08	8178
10/31/2016	11:53 AM	16.08	16.08	16.05	16.065	4800
10/31/2016	11:54 AM	16.06	16.08	16.06	16.08	1300
10/31/2016	11:55 AM	16.04	16.06	16	16.06	19081
10/31/2016	11:56 AM	15.98	16.03	15.97	16.03	14200
10/31/2016	11:57 AM	15.9	15.98	15.9	15.98	28520
10/31/2016	11:58 AM	15.93	15.94	15.9	15.9	5810
10/31/2016	11:59 AM	15.93	15.94	15.93	15.93	8505
10/31/2016	12:00 PM	15.92	15.93	15.9	15.93	57835
10/31/2016	12:01 PM	15.95	15.95	15.9	15.91	13285
10/31/2016	12:02 PM	15.86	15.93	15.86	15.93	19843
10/31/2016	12:03 PM	15.94	15.94	15.85	15.855	11990
10/31/2016	12:04 PM	15.96	15.96	15.94	15.94	24458
10/31/2016	12:05 PM	16.02	16.02	15.94	15.94	16095
10/31/2016	12:06 PM	16	16.02	15.99	16.02	6100
10/31/2016	12:07 PM	16.01	16.02	15.99	15.99	7420
10/31/2016	12:08 PM	16.02	16.03	16.01	16.02	4400
10/31/2016	12:09 PM	16.03	16.04	16.03	16.04	3100
10/31/2016	12:10 PM	16.05	16.05	16.02	16.02	4400
10/31/2016	12:11 PM	16.04	16.07	16.04	16.05	26412
10/31/2016	12:12 PM	16.06	16.07	16.02	16.02	4690
10/31/2016	12:13 PM	16.09	16.09	16.075	16.08	9365
10/31/2016	12:14 PM	16.05	16.09	16.05	16.09	39570
10/31/2016	12:15 PM	16.05	16.05	16.05	16.05	2500
10/31/2016	12:16 PM	16.05	16.06	16.05	16.06	1100
10/31/2016	12:17 PM	16.08	16.08	16.02	16.04	12999
10/31/2016	12:18 PM	16.07	16.11	16.07	16.08	11403
10/31/2016	12:19 PM	16.1	16.11	16.08	16.08	9300
10/31/2016	12:20 PM	16.09	16.11	16.09	16.1	5800
10/31/2016	12:21 PM	16.18	16.18	16.07	16.1	24492
10/31/2016	12:22 PM	16.29	16.29	16.17	16.18	29010
10/31/2016	12:23 PM	16.29	16.31	16.29	16.3	22299
10/31/2016	12:24 PM	16.255	16.29	16.25	16.29	6942
10/31/2016	12:25 PM	16.26	16.28	16.25	16.25	9407
10/31/2016	12:26 PM	16.21	16.26	16.21	16.26	11180
10/31/2016	12:27 PM	16.26	16.27	16.2	16.21	28147
10/31/2016	12:28 PM	16.26	16.27	16.24	16.26	9211
10/31/2016	12:29 PM	16.22	16.24	16.22	16.24	2900
10/31/2016	12:30 PM	16.21	16.24	16.21	16.23	4200
10/31/2016	12:31 PM	16.22	16.22	16.19	16.19	4136
10/31/2016	12:32 PM	16.26	16.26	16.23	16.24	14222
10/31/2016	12:33 PM	16.29	16.29	16.25	16.26	9400
10/31/2016	12:34 PM	16.245	16.29	16.245	16.29	3620
10/31/2016	12:35 PM	16.23	16.27	16.22	16.25	7043
10/31/2016	12:36 PM	16.2	16.25	16.19	16.25	8397
10/31/2016	12:37 PM	16.19	16.21	16.18	16.2	15252
10/31/2016	12:38 PM	16.18	16.21	16.18	16.19	8700
10/31/2016	12:39 PM	16.19	16.19	16.17	16.17	11145
10/31/2016	12:40 PM	16.18	16.21	16.18	16.195	27412
10/31/2016	12:41 PM	16.19	16.19	16.17	16.17	1425
10/31/2016	12:42 PM	16.18	16.18	16.18	16.18	900
10/31/2016	12:43 PM	16.23	16.23	16.2	16.2	13005
10/31/2016	12:44 PM	16.18	16.23	16.18	16.23	7396
10/31/2016	12:45 PM	16.15	16.18	16.13	16.18	27854
10/31/2016	12:46 PM	16.2	16.25	16.16	16.16	37508
10/31/2016	12:47 PM	16.19	16.19	16.18	16.19	4489
10/31/2016	12:48 PM	16.23	16.23	16.19	16.2	11706
10/31/2016	12:49 PM	16.23	16.24	16.22	16.24	4200
10/31/2016	12:50 PM	16.2	16.21	16.2	16.21	5200
10/31/2016	12:51 PM	16.18	16.21	16.18	16.21	2500
10/31/2016	12:52 PM	16.2	16.2	16.2	16.2	300
10/31/2016	12:53 PM	16.22	16.23	16.205	16.21	4299
10/31/2016	12:54 PM	16.22	16.22	16.21	16.22	2746
10/31/2016	12:55 PM	16.22	16.22	16.21	16.22	7203
10/31/2016	12:56 PM	16.19	16.22	16.19	16.22	2600
10/31/2016	12:57 PM	16.2	16.21	16.2	16.21	1900
10/31/2016	12:58 PM	16.2	16.21	16.19	16.19	1282
10/31/2016	12:59 PM	16.24	16.24	16.23	16.23	6405
10/31/2016	1:00 PM	16.24	16.24	16.23	16.23	1400
10/31/2016	1:01 PM	16.23	16.24	16.22	16.24	1995
10/31/2016	1:02 PM	16.22	16.23	16.22	16.23	1000
10/31/2016	1:03 PM	16.24	16.27	16.24	16.24	7805
10/31/2016	1:04 PM	16.22	16.22	16.2	16.22	6700
10/31/2016	1:05 PM	16.25	16.25	16.21	16.21	2300
10/31/2016	1:06 PM	16.26	16.26	16.25	16.25	3595
10/31/2016	1:07 PM	16.23	16.25	16.22	16.25	2098
10/31/2016	1:08 PM	16.25	16.25	16.23	16.23	300
10/31/2016	1:09 PM	16.24	16.24	16.24	16.24	400
10/31/2016	1:10 PM	16.3	16.31	16.25	16.25	25065
10/31/2016	1:11 PM	16.3	16.31	16.3	16.3	8713
10/31/2016	1:12 PM	16.32	16.32	16.3	16.3	10050
10/31/2016	1:13 PM	16.29	16.31	16.29	16.31	3400
10/31/2016	1:14 PM	16.31	16.31	16.3	16.3	2100
10/31/2016	1:15 PM	16.26	16.3	16.25	16.3	17585
10/31/2016	1:16 PM	16.27	16.275	16.26	16.27	2950
10/31/2016	1:17 PM	16.26	16.28	16.26	16.28	4700
10/31/2016	1:18 PM	16.29	16.29	16.26	16.26	3390
10/31/2016	1:19 PM	16.31	16.31	16.3	16.3	1725
10/31/2016	1:20 PM	16.32	16.34	16.31	16.31	3625
10/31/2016	1:21 PM	16.27	16.305	16.27	16.305	2100
10/31/2016	1:22 PM	16.3	16.3	16.27	16.28	4500
10/31/2016	1:23 PM	16.335	16.34	16.31	16.31	7409
10/31/2016	1:24 PM	16.35	16.35	16.33	16.33	7804
10/31/2016	1:25 PM	16.35	16.36	16.34	16.35	9735
10/31/2016	1:26 PM	16.32	16.35	16.32	16.34	8644
10/31/2016	1:27 PM	16.33	16.34	16.31	16.31	5700
10/31/2016	1:28 PM	16.33	16.33	16.32	16.32	1400
10/31/2016	1:29 PM	16.33	16.33	16.32	16.32	495
10/31/2016	1:30 PM	16.32	16.325	16.31	16.325	3000
10/31/2016	1:31 PM	16.32	16.32	16.31	16.31	1900
10/31/2016	1:32 PM	16.34	16.34	16.33	16.33	2210
10/31/2016	1:33 PM	16.33	16.33	16.32	16.33	3855
10/31/2016	1:34 PM	16.31	16.34	16.31	16.34	3323
10/31/2016	1:35 PM	16.3	16.31	16.29	16.31	5219
10/31/2016	1:36 PM	16.3	16.3	16.3	16.3	3400
10/31/2016	1:37 PM	16.31	16.31	16.3	16.3	1259
10/31/2016	1:38 PM	16.31	16.31	16.3	16.3	2800
10/31/2016	1:39 PM	16.33	16.33	16.31	16.31	5400
10/31/2016	1:40 PM	16.32	16.325	16.32	16.325	600
10/31/2016	1:41 PM	16.31	16.31	16.3	16.31	4400
10/31/2016	1:42 PM	16.32	16.32	16.31	16.31	1305
10/31/2016	1:43 PM	16.33	16.34	16.31	16.31	10020
10/31/2016	1:44 PM	16.3	16.33	16.3	16.33	3850
10/31/2016	1:45 PM	16.31	16.315	16.31	16.31	1700
10/31/2016	1:46 PM	16.31	16.31	16.31	16.31	500
10/31/2016	1:47 PM	16.3	16.3	16.3	16.3	300
10/31/2016	1:48 PM	16.29	16.29	16.29	16.29	1496
10/31/2016	1:49 PM	16.3	16.3	16.3	16.3	3411
10/31/2016	1:50 PM	16.29	16.3	16.29	16.3	1900
10/31/2016	1:51 PM	16.29	16.3	16.23	16.29	23206
10/31/2016	1:52 PM	16.3	16.3	16.29	16.29	3400
10/31/2016	1:53 PM	16.3	16.305	16.3	16.3	400
10/31/2016	1:54 PM	16.3	16.31	16.3	16.31	1900
10/31/2016	1:55 PM	16.335	16.335	16.32	16.32	1200
10/31/2016	1:56 PM	16.38	16.39	16.33	16.34	31860
10/31/2016	1:57 PM	16.38	16.4	16.37	16.38	19190
10/31/2016	1:58 PM	16.38	16.39	16.38	16.38	5102
10/31/2016	1:59 PM	16.39	16.39	16.38	16.38	4903
10/31/2016	2:00 PM	16.42	16.425	16.39	16.39	23998
10/31/2016	2:01 PM	16.39	16.42	16.39	16.42	3737
10/31/2016	2:02 PM	16.4	16.41	16.4	16.4	4800
10/31/2016	2:03 PM	16.39	16.39	16.39	16.39	1400
10/31/2016	2:04 PM	16.39	16.4	16.39	16.4	7530
10/31/2016	2:05 PM	16.4	16.4	16.39	16.39	800
10/31/2016	2:06 PM	16.37	16.4	16.37	16.4	3920
10/31/2016	2:07 PM	16.38	16.38	16.37	16.37	950
10/31/2016	2:08 PM	16.37	16.38	16.37	16.38	3417
10/31/2016	2:09 PM	16.38	16.39	16.38	16.38	2396
10/31/2016	2:10 PM	16.41	16.41	16.39	16.39	4050
10/31/2016	2:11 PM	16.4	16.4	16.39	16.4	2500
10/31/2016	2:12 PM	16.405	16.405	16.39	16.39	2850
10/31/2016	2:13 PM	16.51	16.53	16.41	16.41	143904
10/31/2016	2:14 PM	16.52	16.54	16.5	16.51	37639
10/31/2016	2:15 PM	16.49	16.53	16.49	16.53	17445
10/31/2016	2:16 PM	16.48	16.5	16.48	16.5	4949
10/31/2016	2:17 PM	16.46	16.48	16.44	16.47	16467
10/31/2016	2:18 PM	16.48	16.48	16.47	16.47	706
10/31/2016	2:19 PM	16.46	16.47	16.44	16.47	10000
10/31/2016	2:20 PM	16.55	16.56	16.47	16.47	20023
10/31/2016	2:21 PM	16.53	16.56	16.51	16.56	11000
10/31/2016	2:22 PM	16.54	16.56	16.53	16.53	9332
10/31/2016	2:23 PM	16.51	16.53	16.51	16.53	2500
10/31/2016	2:24 PM	16.52	16.53	16.51	16.51	5695
10/31/2016	2:25 PM	16.61	16.64	16.52	16.52	28206
10/31/2016	2:26 PM	16.64	16.64	16.59	16.62	23626
10/31/2016	2:27 PM	16.63	16.65	16.63	16.645	2300
10/31/2016	2:28 PM	16.65	16.66	16.65	16.65	6375
10/31/2016	2:29 PM	16.71	16.72	16.62	16.64	22669
10/31/2016	2:30 PM	16.78	16.79	16.72	16.72	39671
10/31/2016	2:31 PM	16.74	16.78	16.7	16.78	36258
10/31/2016	2:32 PM	16.74	16.75	16.725	16.74	10450
10/31/2016	2:33 PM	16.71	16.74	16.71	16.74	4405
10/31/2016	2:34 PM	16.71	16.72	16.69	16.72	12700
10/31/2016	2:35 PM	16.66	16.7	16.65	16.7	10397
10/31/2016	2:36 PM	16.69	16.69	16.63	16.66	16780
10/31/2016	2:37 PM	16.7	16.72	16.7	16.7	7874
10/31/2016	2:38 PM	16.68	16.7	16.67	16.7	43755
10/31/2016	2:39 PM	16.69	16.7	16.66	16.68	19655
10/31/2016	2:40 PM	16.65	16.68	16.65	16.68	13698
10/31/2016	2:41 PM	16.69	16.69	16.63	16.63	15071
10/31/2016	2:42 PM	16.71	16.71	16.68	16.68	13053
10/31/2016	2:43 PM	16.72	16.72	16.69	16.71	5951
10/31/2016	2:44 PM	16.7	16.73	16.7	16.73	2381
10/31/2016	2:45 PM	16.69	16.7	16.67	16.7	14401
10/31/2016	2:46 PM	16.7	16.72	16.7	16.7	5000
10/31/2016	2:47 PM	16.7	16.7	16.67	16.7	18205
10/31/2016	2:48 PM	16.68	16.7	16.67	16.7	8718
10/31/2016	2:49 PM	16.68	16.7	16.68	16.69	9100
10/31/2016	2:50 PM	16.69	16.7	16.67	16.68	8650
10/31/2016	2:51 PM	16.69	16.72	16.66	16.69	18803
10/31/2016	2:52 PM	16.61	16.68	16.59	16.68	57824
10/31/2016	2:53 PM	16.635	16.635	16.62	16.62	7564
10/31/2016	2:54 PM	16.62	16.64	16.62	16.64	4905
10/31/2016	2:55 PM	16.6	16.635	16.6	16.62	9290
10/31/2016	2:56 PM	16.62	16.62	16.62	16.62	4700
10/31/2016	2:57 PM	16.61	16.62	16.61	16.62	7444
10/31/2016	2:58 PM	16.6	16.63	16.6	16.62	7310
10/31/2016	2:59 PM	16.61	16.62	16.61	16.61	14090
10/31/2016	3:00 PM	16.62	16.62	16.6	16.6	7349
10/31/2016	3:01 PM	16.66	16.66	16.62	16.62	12686
10/31/2016	3:02 PM	16.69	16.69	16.66	16.66	7800
10/31/2016	3:03 PM	16.72	16.729	16.69	16.69	15235
10/31/2016	3:04 PM	16.69	16.71	16.68	16.71	16796
10/31/2016	3:05 PM	16.63	16.69	16.61	16.69	16360
10/31/2016	3:06 PM	16.63	16.65	16.62	16.63	9970
10/31/2016	3:07 PM	16.59	16.61	16.57	16.61	12783
10/31/2016	3:08 PM	16.59	16.61	16.56	16.6	9768
10/31/2016	3:09 PM	16.6	16.61	16.59	16.6	9200
10/31/2016	3:10 PM	16.6	16.62	16.6	16.6	6350
10/31/2016	3:11 PM	16.58	16.6	16.58	16.595	7156
10/31/2016	3:12 PM	16.56	16.6	16.56	16.6	5295
10/31/2016	3:13 PM	16.54	16.56	16.54	16.56	7100
10/31/2016	3:14 PM	16.51	16.55	16.505	16.54	14136
10/31/2016	3:15 PM	16.46	16.5	16.45	16.5	24412
10/31/2016	3:16 PM	16.46	16.46	16.42	16.455	16524
10/31/2016	3:17 PM	16.49	16.49	16.46	16.46	3510
10/31/2016	3:18 PM	16.48	16.49	16.47	16.49	7245
10/31/2016	3:19 PM	16.51	16.51	16.49	16.49	13567
10/31/2016	3:20 PM	16.63	16.63	16.51	16.51	54900
10/31/2016	3:21 PM	16.58	16.61	16.58	16.61	18053
10/31/2016	3:22 PM	16.59	16.61	16.58	16.58	8005
10/31/2016	3:23 PM	16.57	16.59	16.57	16.58	3100
10/31/2016	3:24 PM	16.59	16.59	16.54	16.55	9368
10/31/2016	3:25 PM	16.61	16.61	16.58	16.59	6055
10/31/2016	3:26 PM	16.63	16.645	16.61	16.62	13900
10/31/2016	3:27 PM	16.63	16.63	16.615	16.63	8900
10/31/2016	3:28 PM	16.57	16.63	16.57	16.62	15354
10/31/2016	3:29 PM	16.52	16.57	16.51	16.57	21800
10/31/2016	3:30 PM	16.48	16.55	16.48	16.52	30355
10/31/2016	3:31 PM	16.41	16.49	16.4	16.475	27635
10/31/2016	3:32 PM	16.37	16.405	16.34	16.405	42075
10/31/2016	3:33 PM	16.42	16.42	16.35	16.36	14360
10/31/2016	3:34 PM	16.46	16.48	16.39	16.41	36111
10/31/2016	3:35 PM	16.46	16.48	16.45	16.46	13543
10/31/2016	3:36 PM	16.48	16.48	16.44	16.46	11354
10/31/2016	3:37 PM	16.46	16.48	16.445	16.47	20181
10/31/2016	3:38 PM	16.45	16.49	16.45	16.47	13350
10/31/2016	3:39 PM	16.49	16.508	16.43	16.44	14955
10/31/2016	3:40 PM	16.48	16.5	16.47	16.49	9500
10/31/2016	3:41 PM	16.48	16.5	16.47	16.48	7651
10/31/2016	3:42 PM	16.54	16.55	16.49	16.49	16998
10/31/2016	3:43 PM	16.56	16.575	16.53	16.53	18383
10/31/2016	3:44 PM	16.56	16.58	16.56	16.56	5051
10/31/2016	3:45 PM	16.55	16.56	16.54	16.56	10117
10/31/2016	3:46 PM	16.52	16.555	16.49	16.55	20030
10/31/2016	3:47 PM	16.51	16.55	16.51	16.51	11524
10/31/2016	3:48 PM	16.52	16.52	16.51	16.51	12299
10/31/2016	3:49 PM	16.46	16.52	16.46	16.52	23764
10/31/2016	3:50 PM	16.44	16.46	16.415	16.46	13767
10/31/2016	3:51 PM	16.39	16.45	16.39	16.44	23127
10/31/2016	3:52 PM	16.39	16.42	16.385	16.39	17821
10/31/2016	3:53 PM	16.41	16.42	16.39	16.39	5826
10/31/2016	3:54 PM	16.44	16.44	16.42	16.42	9900
10/31/2016	3:55 PM	16.43	16.435	16.43	16.43	2773
10/31/2016	3:56 PM	16.41	16.42	16.38	16.42	14731
10/31/2016	3:57 PM	16.43	16.43	16.39	16.4	23892
10/31/2016	3:58 PM	16.42	16.43	16.42	16.42	6084
10/31/2016	3:59 PM	16.41	16.42	16.39	16.415	43609
10/31/2016	4:00 PM	16.59	16.59	16.41	16.41	93589
11/1/2016	9:31 AM	16.63	16.64	16.62	16.63	42080
11/1/2016	9:32 AM	16.73	16.73	16.63	16.631	42462
11/1/2016	9:33 AM	16.74	16.77	16.7	16.73	23694
11/1/2016	9:34 AM	16.82	16.86	16.71	16.74	61756
11/1/2016	9:35 AM	16.76	16.82	16.76	16.82	35601
11/1/2016	9:36 AM	16.81	16.82	16.76	16.76	26477
11/1/2016	9:37 AM	16.8	16.83	16.76	16.81	24829
11/1/2016	9:38 AM	16.85	16.87	16.79	16.8	28878
11/1/2016	9:39 AM	16.87	16.89	16.8	16.86	22300
11/1/2016	9:40 AM	16.87	16.91	16.85	16.87	52137
11/1/2016	9:41 AM	16.91	16.91	16.87	16.87	17210
11/1/2016	9:42 AM	16.97	16.97	16.91	16.92	65780
11/1/2016	9:43 AM	16.98	17.02	16.98	16.98	66565
11/1/2016	9:44 AM	17.09	17.12	16.98	16.99	66343
11/1/2016	9:45 AM	17.07	17.09	17.06	17.09	43325
11/1/2016	9:46 AM	16.98	17.07	16.97	17.07	41304
11/1/2016	9:47 AM	17.04	17.06	16.99	16.99	17451
11/1/2016	9:48 AM	17.01	17.06	16.99	17.05	15991
11/1/2016	9:49 AM	17.03	17.04	16.99	17	28274
11/1/2016	9:50 AM	17.03	17.03	16.98	17.02	29444
11/1/2016	9:51 AM	17.115	17.115	17.03	17.03	45774
11/1/2016	9:52 AM	17.12	17.15	17.09	17.115	43086
11/1/2016	9:53 AM	17.22	17.22	17.12	17.13	41889
11/1/2016	9:54 AM	17.17	17.225	17.16	17.225	18500
11/1/2016	9:55 AM	17.23	17.29	17.19	17.19	50881
11/1/2016	9:56 AM	17.25	17.31	17.24	17.24	38663
11/1/2016	9:57 AM	17.24	17.29	17.24	17.26	25832
11/1/2016	9:58 AM	17.22	17.25	17.215	17.245	13400
11/1/2016	9:59 AM	17.19	17.22	17.19	17.22	21079
11/1/2016	10:00 AM	17.2	17.21	17.175	17.2	14010
11/1/2016	10:01 AM	17.11	17.27	17.09	17.21	58164
11/1/2016	10:02 AM	17.37	17.43	17.11	17.12	65204
11/1/2016	10:03 AM	17.4	17.45	17.37	17.37	46973
11/1/2016	10:04 AM	17.33	17.39	17.33	17.39	26554
11/1/2016	10:05 AM	17.41	17.43	17.34	17.34	40264
11/1/2016	10:06 AM	17.4	17.47	17.4	17.41	46057
11/1/2016	10:07 AM	17.36	17.39	17.31	17.39	32209
11/1/2016	10:08 AM	17.37	17.39	17.36	17.36	10702
11/1/2016	10:09 AM	17.35	17.39	17.28	17.36	32818
11/1/2016	10:10 AM	17.38	17.39	17.32	17.33	7476
11/1/2016	10:11 AM	17.42	17.46	17.39	17.39	29438
11/1/2016	10:12 AM	17.4	17.45	17.4	17.41	21282
11/1/2016	10:13 AM	17.58	17.599	17.39	17.395	70036
11/1/2016	10:14 AM	17.56	17.63	17.52	17.6	73870
11/1/2016	10:15 AM	17.55	17.59	17.54	17.56	31040
11/1/2016	10:16 AM	17.57	17.62	17.55	17.56	30619
11/1/2016	10:17 AM	17.57	17.59	17.56	17.58	9229
11/1/2016	10:18 AM	17.57	17.59	17.56	17.57	25656
11/1/2016	10:19 AM	17.64	17.65	17.56	17.57	44178
11/1/2016	10:20 AM	17.58	17.63	17.57	17.63	24922
11/1/2016	10:21 AM	17.6	17.6	17.56	17.59	26716
11/1/2016	10:22 AM	17.62	17.64	17.57	17.58	16263
11/1/2016	10:23 AM	17.5	17.61	17.5	17.61	36052
11/1/2016	10:24 AM	17.49	17.515	17.43	17.5	80032
11/1/2016	10:25 AM	17.51	17.53	17.49	17.5	17221
11/1/2016	10:26 AM	17.53	17.53	17.48	17.52	16295
11/1/2016	10:27 AM	17.54	17.55	17.52	17.54	13448
11/1/2016	10:28 AM	17.56	17.57	17.55	17.56	8100
11/1/2016	10:29 AM	17.63	17.635	17.555	17.56	19269
11/1/2016	10:30 AM	17.74	17.74	17.63	17.63	39235
11/1/2016	10:31 AM	17.77	17.815	17.7	17.74	63703
11/1/2016	10:32 AM	17.76	17.8	17.75	17.77	57193
11/1/2016	10:33 AM	17.68	17.76	17.68	17.76	27675
11/1/2016	10:34 AM	17.69	17.72	17.67	17.69	42586
11/1/2016	10:35 AM	17.73	17.73	17.69	17.69	13285
11/1/2016	10:36 AM	17.73	17.77	17.72	17.74	11093
11/1/2016	10:37 AM	17.87	17.92	17.74	17.74	47951
11/1/2016	10:38 AM	17.89	17.96	17.86	17.87	67518
11/1/2016	10:39 AM	17.93	17.95	17.9	17.91	26049
11/1/2016	10:40 AM	18.06	18.09	17.9	17.92	94623
11/1/2016	10:41 AM	18.01	18.06	17.95	18.06	52328
11/1/2016	10:42 AM	18.04	18.05	17.99	18.01	24833
11/1/2016	10:43 AM	17.97	18.05	17.97	18.05	32000
11/1/2016	10:44 AM	17.96	17.98	17.94	17.96	19394
11/1/2016	10:45 AM	18.03	18.06	17.94	17.95	51164
11/1/2016	10:46 AM	18.1	18.15	18.03	18.03	52834
11/1/2016	10:47 AM	18.12	18.125	18.09	18.11	28110
11/1/2016	10:48 AM	18.02	18.12	18.01	18.12	34051
11/1/2016	10:49 AM	18	18.04	17.99	18.02	27500
11/1/2016	10:50 AM	18	18.01	17.98	18	28830
11/1/2016	10:51 AM	17.87	18.03	17.87	18.01	42616
11/1/2016	10:52 AM	17.87	17.91	17.85	17.86	63645
11/1/2016	10:53 AM	17.89	17.96	17.85	17.85	30605
11/1/2016	10:54 AM	17.89	17.9	17.87	17.89	28212
11/1/2016	10:55 AM	17.92	17.97	17.89	17.89	24223
11/1/2016	10:56 AM	17.92	17.96	17.91	17.91	19490
11/1/2016	10:57 AM	17.78	17.92	17.77	17.92	74359
11/1/2016	10:58 AM	17.705	17.8	17.7	17.78	90196
11/1/2016	10:59 AM	17.62	17.74	17.6	17.72	83766
11/1/2016	11:00 AM	17.61	17.63	17.56	17.62	40452
11/1/2016	11:01 AM	17.61	17.61	17.58	17.6	23181
11/1/2016	11:02 AM	17.56	17.61	17.53	17.61	35416
11/1/2016	11:03 AM	17.63	17.64	17.58	17.58	26405
11/1/2016	11:04 AM	17.63	17.655	17.62	17.63	12700
11/1/2016	11:05 AM	17.61	17.63	17.59	17.62	27255
11/1/2016	11:06 AM	17.61	17.615	17.57	17.61	15895
11/1/2016	11:07 AM	17.66	17.67	17.61	17.61	10718
11/1/2016	11:08 AM	17.66	17.66	17.64	17.65	12094
11/1/2016	11:09 AM	17.68	17.68	17.63	17.67	17366
11/1/2016	11:10 AM	17.65	17.69	17.64	17.68	12780
11/1/2016	11:11 AM	17.73	17.73	17.64	17.65	16691
11/1/2016	11:12 AM	17.8	17.8	17.71	17.73	24870
11/1/2016	11:13 AM	17.77	17.8	17.73	17.8	26660
11/1/2016	11:14 AM	17.79	17.79	17.71	17.76	19005
11/1/2016	11:15 AM	17.77	17.78	17.75	17.78	12380
11/1/2016	11:16 AM	17.765	17.82	17.765	17.78	15850
11/1/2016	11:17 AM	17.7	17.76	17.65	17.76	14886
11/1/2016	11:18 AM	17.765	17.77	17.7	17.7	9406
11/1/2016	11:19 AM	17.75	17.79	17.75	17.77	10500
11/1/2016	11:20 AM	17.76	17.82	17.75	17.77	8605
11/1/2016	11:21 AM	17.76	17.78	17.74	17.76	6295
11/1/2016	11:22 AM	17.76	17.76	17.74	17.75	12006
11/1/2016	11:23 AM	17.75	17.76	17.73	17.76	10180
11/1/2016	11:24 AM	17.8	17.8	17.73	17.74	23396
11/1/2016	11:25 AM	17.8	17.81	17.78	17.79	18023
11/1/2016	11:26 AM	17.76	17.8	17.76	17.79	28382
11/1/2016	11:27 AM	17.74	17.75	17.73	17.75	10600
11/1/2016	11:28 AM	17.62	17.735	17.62	17.735	41593
11/1/2016	11:29 AM	17.64	17.64	17.49	17.63	97056
11/1/2016	11:30 AM	17.73	17.73	17.6	17.63	31306
11/1/2016	11:31 AM	17.97	17.98	17.75	17.75	54978
11/1/2016	11:32 AM	18.01	18.04	17.97	17.97	59387
11/1/2016	11:33 AM	17.99	18.05	17.98	18.005	21480
11/1/2016	11:34 AM	17.95	17.99	17.92	17.99	25317
11/1/2016	11:35 AM	18.02	18.03	17.94	17.95	17255
11/1/2016	11:36 AM	18.02	18.07	17.99	18.02	24760
11/1/2016	11:37 AM	17.99	18.03	17.99	18.01	25982
11/1/2016	11:38 AM	17.93	17.98	17.91	17.98	22072
11/1/2016	11:39 AM	17.92	17.93	17.89	17.93	12285
11/1/2016	11:40 AM	17.92	17.92	17.9	17.92	13995
11/1/2016	11:41 AM	18	18.02	17.92	17.93	17465
11/1/2016	11:42 AM	17.94	18.02	17.94	18	19945
11/1/2016	11:43 AM	17.84	17.93	17.84	17.93	17210
11/1/2016	11:44 AM	17.74	17.83	17.72	17.83	31889
11/1/2016	11:45 AM	17.81	17.81	17.72	17.74	20391
11/1/2016	11:46 AM	17.761	17.83	17.76	17.82	11387
11/1/2016	11:47 AM	17.84	17.86	17.77	17.77	9505
11/1/2016	11:48 AM	17.85	17.87	17.83	17.85	6995
11/1/2016	11:49 AM	17.84	17.92	17.84	17.86	29515
11/1/2016	11:50 AM	17.93	17.95	17.85	17.85	8975
11/1/2016	11:51 AM	17.93	17.95	17.91	17.95	9200
11/1/2016	11:52 AM	18.03	18.04	17.94	17.94	31092
11/1/2016	11:53 AM	17.99	18.03	17.98	18.03	7400
11/1/2016	11:54 AM	18.04	18.06	17.99	18	36470
11/1/2016	11:55 AM	18.06	18.07	18.03	18.04	27522
11/1/2016	11:56 AM	18.08	18.13	18.05	18.05	37525
11/1/2016	11:57 AM	18.12	18.13	18.08	18.1	20245
11/1/2016	11:58 AM	18.11	18.13	18.06	18.12	12600
11/1/2016	11:59 AM	18.16	18.19	18.1	18.1	41040
11/1/2016	12:00 PM	18.1	18.21	18.08	18.17	33733
11/1/2016	12:01 PM	18.07	18.13	18.03	18.11	23700
11/1/2016	12:02 PM	18.08	18.1	18.07	18.07	30010
11/1/2016	12:03 PM	18.02	18.07	18.01	18.06	23950
11/1/2016	12:04 PM	18	18.03	17.99	18	19413
11/1/2016	12:05 PM	17.99	18.03	17.98	18	11016
11/1/2016	12:06 PM	18.06	18.07	17.96	17.99	18478
11/1/2016	12:07 PM	18.15	18.16	18.06	18.06	96317
11/1/2016	12:08 PM	18.16	18.18	18.11	18.16	33086
11/1/2016	12:09 PM	18.195	18.22	18.16	18.16	83360
11/1/2016	12:10 PM	18.23	18.23	18.16	18.2	49185
11/1/2016	12:11 PM	18.24	18.3	18.2	18.24	58432
11/1/2016	12:12 PM	18.25	18.25	18.17	18.24	44835
11/1/2016	12:13 PM	18.24	18.25	18.21	18.25	17200
11/1/2016	12:14 PM	18.18	18.22	18.16	18.22	18713
11/1/2016	12:15 PM	18.22	18.23	18.16	18.17	13720
11/1/2016	12:16 PM	18.32	18.34	18.22	18.22	47607
11/1/2016	12:17 PM	18.27	18.31	18.26	18.31	23449
11/1/2016	12:18 PM	18.275	18.3	18.26	18.26	27338
11/1/2016	12:19 PM	18.32	18.34	18.25	18.27	48906
11/1/2016	12:20 PM	18.36	18.38	18.32	18.33	33097
11/1/2016	12:21 PM	18.33	18.36	18.33	18.35	29370
11/1/2016	12:22 PM	18.44	18.45	18.33	18.33	45829
11/1/2016	12:23 PM	18.31	18.45	18.28	18.44	49881
11/1/2016	12:24 PM	18.32	18.32	18.27	18.32	15720
11/1/2016	12:25 PM	18.25	18.32	18.25	18.305	22037
11/1/2016	12:26 PM	18.27	18.3	18.25	18.26	20475
11/1/2016	12:27 PM	18.27	18.28	18.26	18.27	6955
11/1/2016	12:28 PM	18.24	18.28	18.24	18.27	13570
11/1/2016	12:29 PM	18.26	18.28	18.22	18.235	23279
11/1/2016	12:30 PM	18.37	18.38	18.27	18.27	29144
11/1/2016	12:31 PM	18.26	18.43	18.26	18.39	16800
11/1/2016	12:32 PM	18.25	18.27	18.21	18.27	18618
11/1/2016	12:33 PM	18.24	18.25	18.23	18.25	13900
11/1/2016	12:34 PM	18.21	18.25	18.17	18.24	24488
11/1/2016	12:35 PM	18.12	18.2	18.09	18.2	55608
11/1/2016	12:36 PM	18.11	18.16	18.11	18.13	19891
11/1/2016	12:37 PM	18.15	18.15	18.1	18.11	10500
11/1/2016	12:38 PM	18.13	18.16	18.06	18.16	42816
11/1/2016	12:39 PM	18.165	18.17	18.13	18.14	7650
11/1/2016	12:40 PM	18.24	18.24	18.14	18.165	20897
11/1/2016	12:41 PM	18.26	18.26	18.21	18.23	12477
11/1/2016	12:42 PM	18.28	18.29	18.21	18.25	13507
11/1/2016	12:43 PM	18.25	18.27	18.235	18.27	10813
11/1/2016	12:44 PM	18.25	18.28	18.17	18.22	47221
11/1/2016	12:45 PM	18.27	18.35	18.26	18.27	35377
11/1/2016	12:46 PM	18.27	18.3	18.23	18.29	14660
11/1/2016	12:47 PM	18.31	18.31	18.29	18.29	9832
11/1/2016	12:48 PM	18.37	18.41	18.31	18.31	30563
11/1/2016	12:49 PM	18.39	18.4	18.36	18.38	30655
11/1/2016	12:50 PM	18.43	18.45	18.39	18.39	38244
11/1/2016	12:51 PM	18.35	18.44	18.35	18.44	21610
11/1/2016	12:52 PM	18.34	18.36	18.32	18.35	35848
11/1/2016	12:53 PM	18.36	18.39	18.325	18.34	10820
11/1/2016	12:54 PM	18.36	18.37	18.32	18.35	19185
11/1/2016	12:55 PM	18.26	18.35	18.26	18.35	34115
11/1/2016	12:56 PM	18.26	18.31	18.25	18.27	21105
11/1/2016	12:57 PM	18.29	18.3	18.27	18.27	6400
11/1/2016	12:58 PM	18.25	18.29	18.24	18.29	17320
11/1/2016	12:59 PM	18.25	18.28	18.24	18.26	15507
11/1/2016	1:00 PM	18.25	18.25	18.22	18.24	21073
11/1/2016	1:01 PM	18.17	18.26	18.16	18.25	28959
11/1/2016	1:02 PM	18.269	18.269	18.17	18.17	26166
11/1/2016	1:03 PM	18.27	18.3	18.26	18.26	7474
11/1/2016	1:04 PM	18.27	18.27	18.26	18.27	8144
11/1/2016	1:05 PM	18.32	18.34	18.26	18.27	26072
11/1/2016	1:06 PM	18.33	18.33	18.32	18.32	5672
11/1/2016	1:07 PM	18.33	18.34	18.32	18.33	9638
11/1/2016	1:08 PM	18.31	18.33	18.302	18.33	6794
11/1/2016	1:09 PM	18.34	18.39	18.32	18.32	54405
11/1/2016	1:10 PM	18.32	18.34	18.32	18.34	3300
11/1/2016	1:11 PM	18.33	18.35	18.33	18.33	7200
11/1/2016	1:12 PM	18.32	18.4	18.31	18.34	18980
11/1/2016	1:13 PM	18.3	18.32	18.27	18.32	17186
11/1/2016	1:14 PM	18.28	18.32	18.28	18.31	21145
11/1/2016	1:15 PM	18.32	18.33	18.265	18.27	10200
11/1/2016	1:16 PM	18.35	18.37	18.32	18.33	13730
11/1/2016	1:17 PM	18.41	18.42	18.35	18.37	25641
11/1/2016	1:18 PM	18.4	18.42	18.4	18.42	4900
11/1/2016	1:19 PM	18.375	18.44	18.37	18.41	26775
11/1/2016	1:20 PM	18.36	18.37	18.355	18.36	5325
11/1/2016	1:21 PM	18.36	18.365	18.36	18.365	1100
11/1/2016	1:22 PM	18.48	18.48	18.38	18.38	20564
11/1/2016	1:23 PM	18.5	18.58	18.47	18.48	106586
11/1/2016	1:24 PM	18.45	18.52	18.45	18.49	35480
11/1/2016	1:25 PM	18.49	18.52	18.44	18.46	23505
11/1/2016	1:26 PM	18.41	18.52	18.41	18.48	44935
11/1/2016	1:27 PM	18.45	18.46	18.39	18.4	16259
11/1/2016	1:28 PM	18.46	18.46	18.42	18.44	20796
11/1/2016	1:29 PM	18.43	18.47	18.43	18.45	15305
11/1/2016	1:30 PM	18.405	18.435	18.38	18.42	23055
11/1/2016	1:31 PM	18.46	18.49	18.4	18.41	25405
11/1/2016	1:32 PM	18.53	18.54	18.46	18.47	26903
11/1/2016	1:33 PM	18.52	18.53	18.49	18.52	25231
11/1/2016	1:34 PM	18.565	18.58	18.511	18.521	22760
11/1/2016	1:35 PM	18.52	18.59	18.52	18.58	32504
11/1/2016	1:36 PM	18.61	18.61	18.51	18.52	17756
11/1/2016	1:37 PM	18.63	18.63	18.58	18.61	19650
11/1/2016	1:38 PM	18.58	18.65	18.55	18.63	52937
11/1/2016	1:39 PM	18.61	18.64	18.57	18.57	6850
11/1/2016	1:40 PM	18.63	18.63	18.6	18.615	9741
11/1/2016	1:41 PM	18.64	18.71	18.63	18.64	43249
11/1/2016	1:42 PM	18.67	18.68	18.63	18.64	6195
11/1/2016	1:43 PM	18.86	18.86	18.67	18.67	84632
11/1/2016	1:44 PM	18.78	18.85	18.75	18.845	34693
11/1/2016	1:45 PM	18.84	18.86	18.78	18.78	61400
11/1/2016	1:46 PM	18.88	18.99	18.85	18.85	84881
11/1/2016	1:47 PM	18.94	19.005	18.87	18.89	99839
11/1/2016	1:48 PM	18.87	18.94	18.84	18.93	43615
11/1/2016	1:49 PM	18.86	18.93	18.82	18.86	56008
11/1/2016	1:50 PM	18.84	18.86	18.83	18.85	13852
11/1/2016	1:51 PM	18.71	18.83	18.71	18.83	29597
11/1/2016	1:52 PM	18.76	18.8	18.71	18.715	28695
11/1/2016	1:53 PM	18.72	18.76	18.72	18.76	42683
11/1/2016	1:54 PM	18.76	18.78	18.72	18.73	15120
11/1/2016	1:55 PM	18.8	18.81	18.75	18.76	21824
11/1/2016	1:56 PM	18.79	18.83	18.78	18.81	25296
11/1/2016	1:57 PM	18.72	18.8	18.72	18.79	22187
11/1/2016	1:58 PM	18.81	18.82	18.73	18.73	22686
11/1/2016	1:59 PM	18.8	18.84	18.78	18.82	15340
11/1/2016	2:00 PM	18.79	18.81	18.73	18.8	53995
11/1/2016	2:01 PM	18.76	18.78	18.72	18.78	22783
11/1/2016	2:02 PM	18.78	18.82	18.76	18.76	26505
11/1/2016	2:03 PM	18.7	18.77	18.67	18.77	98566
11/1/2016	2:04 PM	18.76	18.77	18.705	18.71	25550
11/1/2016	2:05 PM	18.71	18.77	18.71	18.76	12885
11/1/2016	2:06 PM	18.78	18.78	18.67	18.71	31202
11/1/2016	2:07 PM	18.76	18.82	18.73	18.78	42505
11/1/2016	2:08 PM	18.74	18.8	18.73	18.765	17241
11/1/2016	2:09 PM	18.82	18.82	18.72	18.74	22320
11/1/2016	2:10 PM	18.83	18.9	18.805	18.83	43040
11/1/2016	2:11 PM	18.82	18.87	18.81	18.83	22049
11/1/2016	2:12 PM	18.75	18.83	18.75	18.82	29875
11/1/2016	2:13 PM	18.775	18.79	18.73	18.74	20285
11/1/2016	2:14 PM	18.79	18.83	18.77	18.77	15377
11/1/2016	2:15 PM	18.94	18.94	18.81	18.81	39561
11/1/2016	2:16 PM	19	19.02	18.89	18.94	70735
11/1/2016	2:17 PM	19.1	19.1	18.95	18.995	88468
11/1/2016	2:18 PM	19.1	19.1	19.02	19.1	83474
11/1/2016	2:19 PM	19	19.11	18.99	19.1	84140
11/1/2016	2:20 PM	18.97	19.01	18.95	19	43296
11/1/2016	2:21 PM	18.925	18.98	18.9	18.97	35286
11/1/2016	2:22 PM	18.9	18.94	18.87	18.93	53652
11/1/2016	2:23 PM	18.91	18.93	18.88	18.9	27655
11/1/2016	2:24 PM	18.84	18.89	18.829	18.89	19688
11/1/2016	2:25 PM	18.775	18.875	18.76	18.845	56073
11/1/2016	2:26 PM	18.74	18.78	18.74	18.77	37155
11/1/2016	2:27 PM	18.63	18.74	18.58	18.74	133309
11/1/2016	2:28 PM	18.57	18.68	18.57	18.63	68138
11/1/2016	2:29 PM	18.44	18.58	18.43	18.57	108436
11/1/2016	2:30 PM	18.43	18.47	18.34	18.44	99984
11/1/2016	2:31 PM	18.46	18.5	18.42	18.45	42608
11/1/2016	2:32 PM	18.51	18.535	18.44	18.47	39054
11/1/2016	2:33 PM	18.39	18.535	18.37	18.52	45759
11/1/2016	2:34 PM	18.26	18.39	18.23	18.37	70259
11/1/2016	2:35 PM	18.28	18.285	18.21	18.26	41158
11/1/2016	2:36 PM	18.26	18.35	18.24	18.28	64808
11/1/2016	2:37 PM	18.34	18.35	18.26	18.27	22312
11/1/2016	2:38 PM	18.27	18.34	18.21	18.33	50122
11/1/2016	2:39 PM	18.15	18.26	18.11	18.26	76317
11/1/2016	2:40 PM	18.22	18.245	18.15	18.15	56376
11/1/2016	2:41 PM	18.24	18.32	18.18	18.21	52363
11/1/2016	2:42 PM	18.2	18.245	18.2	18.24	60920
11/1/2016	2:43 PM	18.23	18.42	18.16	18.2	85418
11/1/2016	2:44 PM	18.2	18.29	18.2	18.24	31367
11/1/2016	2:45 PM	18.16	18.21	18.11	18.2	51368
11/1/2016	2:46 PM	18.17	18.19	18.15	18.16	40720
11/1/2016	2:47 PM	18.27	18.28	18.17	18.17	48666
11/1/2016	2:48 PM	18.32	18.32	18.24	18.28	46871
11/1/2016	2:49 PM	18.26	18.33	18.24	18.32	37673
11/1/2016	2:50 PM	18.36	18.37	18.26	18.26	57399
11/1/2016	2:51 PM	18.37	18.39	18.32	18.34	42745
11/1/2016	2:52 PM	18.3	18.39	18.3	18.37	60950
11/1/2016	2:53 PM	18.31	18.32	18.27	18.3	8636
11/1/2016	2:54 PM	18.39	18.415	18.32	18.32	66711
11/1/2016	2:55 PM	18.31	18.39	18.3	18.39	33879
11/1/2016	2:56 PM	18.33	18.35	18.29	18.31	55858
11/1/2016	2:57 PM	18.5	18.5	18.35	18.35	62311
11/1/2016	2:58 PM	18.53	18.56	18.49	18.51	47153
11/1/2016	2:59 PM	18.62	18.63	18.52	18.53	66085
11/1/2016	3:00 PM	18.64	18.64	18.565	18.62	31364
11/1/2016	3:01 PM	18.66	18.79	18.64	18.65	73037
11/1/2016	3:02 PM	18.57	18.66	18.55	18.66	50455
11/1/2016	3:03 PM	18.49	18.58	18.47	18.58	43625
11/1/2016	3:04 PM	18.51	18.55	18.47	18.49	17764
11/1/2016	3:05 PM	18.57	18.57	18.49	18.5	21477
11/1/2016	3:06 PM	18.585	18.63	18.56	18.57	60106
11/1/2016	3:07 PM	18.63	18.64	18.59	18.61	22500
11/1/2016	3:08 PM	18.7	18.7	18.62	18.64	24045
11/1/2016	3:09 PM	18.59	18.68	18.57	18.68	35186
11/1/2016	3:10 PM	18.62	18.62	18.55	18.59	74591
11/1/2016	3:11 PM	18.7	18.72	18.63	18.63	37449
11/1/2016	3:12 PM	18.755	18.76	18.69	18.7	31705
11/1/2016	3:13 PM	18.75	18.78	18.735	18.77	46325
11/1/2016	3:14 PM	18.7	18.78	18.68	18.76	20947
11/1/2016	3:15 PM	18.77	18.82	18.69	18.7	54070
11/1/2016	3:16 PM	18.79	18.83	18.77	18.78	35712
11/1/2016	3:17 PM	18.68	18.78	18.67	18.78	57068
11/1/2016	3:18 PM	18.49	18.68	18.48	18.68	79721
11/1/2016	3:19 PM	18.41	18.52	18.41	18.49	51264
11/1/2016	3:20 PM	18.43	18.43	18.37	18.4	59455
11/1/2016	3:21 PM	18.48	18.5	18.41	18.42	26380
11/1/2016	3:22 PM	18.46	18.51	18.46	18.48	54853
11/1/2016	3:23 PM	18.46	18.47	18.43	18.46	9745
11/1/2016	3:24 PM	18.47	18.53	18.46	18.46	23020
11/1/2016	3:25 PM	18.4	18.46	18.38	18.45	34100
11/1/2016	3:26 PM	18.34	18.391	18.3	18.391	72802
11/1/2016	3:27 PM	18.295	18.38	18.29	18.35	21639
11/1/2016	3:28 PM	18.3	18.34	18.3	18.3	14795
11/1/2016	3:29 PM	18.23	18.31	18.18	18.31	69999
11/1/2016	3:30 PM	18.165	18.27	18.165	18.23	37500
11/1/2016	3:31 PM	18.14	18.18	18.11	18.17	65704
11/1/2016	3:32 PM	18.23	18.25	18.145	18.16	107595
11/1/2016	3:33 PM	18.21	18.23	18.17	18.21	58910
11/1/2016	3:34 PM	18.23	18.23	18.17	18.2	33505
11/1/2016	3:35 PM	18.14	18.265	18.13	18.235	46245
11/1/2016	3:36 PM	18.16	18.18	18.13	18.15	19317
11/1/2016	3:37 PM	18.2	18.2	18.16	18.16	22706
11/1/2016	3:38 PM	18.15	18.195	18.14	18.195	23227
11/1/2016	3:39 PM	17.95	18.15	17.93	18.145	109729
11/1/2016	3:40 PM	17.83	17.97	17.82	17.94	87762
11/1/2016	3:41 PM	17.915	17.94	17.77	17.84	60604
11/1/2016	3:42 PM	17.93	17.94	17.84	17.92	59892
11/1/2016	3:43 PM	17.86	17.91	17.86	17.91	17216
11/1/2016	3:44 PM	17.84	17.89	17.815	17.86	24895
11/1/2016	3:45 PM	17.85	17.87	17.83	17.84	16000
11/1/2016	3:46 PM	17.69	17.86	17.69	17.86	79828
11/1/2016	3:47 PM	17.67	17.7	17.59	17.7	64061
11/1/2016	3:48 PM	17.66	17.67	17.63	17.67	29565
11/1/2016	3:49 PM	17.56	17.67	17.54	17.66	140022
11/1/2016	3:50 PM	17.535	17.575	17.52	17.56	16435
11/1/2016	3:51 PM	17.48	17.54	17.43	17.54	83232
11/1/2016	3:52 PM	17.61	17.62	17.48	17.49	38695
11/1/2016	3:53 PM	17.59	17.61	17.56	17.61	37987
11/1/2016	3:54 PM	17.61	17.665	17.585	17.6	42495
11/1/2016	3:55 PM	17.58	17.65	17.58	17.61	23454
11/1/2016	3:56 PM	17.625	17.64	17.555	17.575	24343
11/1/2016	3:57 PM	17.59	17.67	17.57	17.63	39859
11/1/2016	3:58 PM	17.585	17.61	17.535	17.57	28266
11/1/2016	3:59 PM	17.6	17.62	17.58	17.58	20905
11/1/2016	4:00 PM	17.57	17.59	17.49	17.59	170886
11/2/2016	9:31 AM	17.82	17.82	17.7	17.73	30412
11/2/2016	9:32 AM	17.795	17.92	17.78	17.83	69535
11/2/2016	9:33 AM	17.86	17.86	17.74	17.8	44976
11/2/2016	9:34 AM	17.98	18.08	17.87	17.87	111450
11/2/2016	9:35 AM	18.03	18.07	17.95	17.98	75594
11/2/2016	9:36 AM	17.86	18.03	17.85	18	65058
11/2/2016	9:37 AM	17.76	17.91	17.73	17.85	53226
11/2/2016	9:38 AM	17.72	17.78	17.71	17.75	16091
11/2/2016	9:39 AM	17.66	17.72	17.59	17.71	50185
11/2/2016	9:40 AM	17.71	17.72	17.64	17.65	38420
11/2/2016	9:41 AM	17.84	17.84	17.68	17.72	46995
11/2/2016	9:42 AM	18.01	18.02	17.82	17.85	35359
11/2/2016	9:43 AM	17.86	18	17.85	18	93810
11/2/2016	9:44 AM	17.915	17.93	17.87	17.88	15050
11/2/2016	9:45 AM	17.9	17.92	17.86	17.91	26979
11/2/2016	9:46 AM	17.82	17.9	17.79	17.9	67725
11/2/2016	9:47 AM	17.8	17.88	17.8	17.81	21884
11/2/2016	9:48 AM	17.69	17.82	17.68	17.8	45575
11/2/2016	9:49 AM	17.75	17.78	17.68	17.69	47200
11/2/2016	9:50 AM	17.8	17.82	17.76	17.76	27722
11/2/2016	9:51 AM	17.74	17.8	17.71	17.8	34748
11/2/2016	9:52 AM	17.8	17.8	17.75	17.75	22710
11/2/2016	9:53 AM	17.77	17.78	17.73	17.78	19030
11/2/2016	9:54 AM	17.81	17.83	17.74	17.75	20700
11/2/2016	9:55 AM	17.86	17.905	17.805	17.805	20093
11/2/2016	9:56 AM	17.85	17.87	17.83	17.855	10696
11/2/2016	9:57 AM	17.81	17.845	17.75	17.84	28700
11/2/2016	9:58 AM	17.79	17.82	17.76	17.82	8373
11/2/2016	9:59 AM	17.8	17.84	17.79	17.79	12650
11/2/2016	10:00 AM	17.79	17.8	17.72	17.78	12920
11/2/2016	10:01 AM	17.9	17.9	17.76	17.78	26646
11/2/2016	10:02 AM	17.91	17.93	17.84	17.9	11358
11/2/2016	10:03 AM	17.86	17.96	17.84	17.9	27071
11/2/2016	10:04 AM	17.76	17.86	17.74	17.86	21930
11/2/2016	10:05 AM	17.8	17.81	17.68	17.76	66938
11/2/2016	10:06 AM	17.82	17.84	17.8	17.8	21900
11/2/2016	10:07 AM	17.81	17.84	17.81	17.83	3000
11/2/2016	10:08 AM	17.79	17.83	17.78	17.805	51347
11/2/2016	10:09 AM	17.81	17.84	17.79	17.79	25467
11/2/2016	10:10 AM	17.83	17.86	17.82	17.83	21280
11/2/2016	10:11 AM	17.87	17.89	17.84	17.84	10483
11/2/2016	10:12 AM	17.85	17.89	17.84	17.88	26745
11/2/2016	10:13 AM	17.85	17.87	17.85	17.86	8780
11/2/2016	10:14 AM	17.88	17.88	17.85	17.86	20015
11/2/2016	10:15 AM	17.85	17.87	17.84	17.85	4700
11/2/2016	10:16 AM	17.795	17.85	17.78	17.85	21190
11/2/2016	10:17 AM	17.88	17.89	17.8	17.8	31800
11/2/2016	10:18 AM	17.92	17.96	17.89	17.89	46325
11/2/2016	10:19 AM	18	18.01	17.91	17.93	78030
11/2/2016	10:20 AM	18.08	18.13	18	18	42278
11/2/2016	10:21 AM	18.09	18.148	18.06	18.08	31840
11/2/2016	10:22 AM	18.05	18.1	18.04	18.09	15468
11/2/2016	10:23 AM	17.99	18.05	17.98	18.05	23214
11/2/2016	10:24 AM	18.13	18.14	18	18	41900
11/2/2016	10:25 AM	18.27	18.29	18.13	18.13	49847
11/2/2016	10:26 AM	18.28	18.3	18.25	18.28	48066
11/2/2016	10:27 AM	18.21	18.28	18.195	18.27	29295
11/2/2016	10:28 AM	18.2	18.26	18.18	18.21	37573
11/2/2016	10:29 AM	18.17	18.2	18.14	18.19	11000
11/2/2016	10:30 AM	18.11	18.17	18.02	18.17	32820
11/2/2016	10:31 AM	18.19	18.22	18.1	18.11	57396
11/2/2016	10:32 AM	18.155	18.205	18.07	18.2	34409
11/2/2016	10:33 AM	18.29	18.29	18.16	18.19	51100
11/2/2016	10:34 AM	18.31	18.31	18.25	18.3	70127
11/2/2016	10:35 AM	18.34	18.39	18.3	18.3	64628
11/2/2016	10:36 AM	18.38	18.42	18.36	18.36	36786
11/2/2016	10:37 AM	18.33	18.42	18.33	18.39	22119
11/2/2016	10:38 AM	18.29	18.35	18.22	18.34	27240
11/2/2016	10:39 AM	18.26	18.32	18.25	18.29	21592
11/2/2016	10:40 AM	18.14	18.285	18.135	18.26	31324
11/2/2016	10:41 AM	18.21	18.23	18.15	18.16	22050
11/2/2016	10:42 AM	18.23	18.27	18.21	18.21	7519
11/2/2016	10:43 AM	18.17	18.23	18.16	18.23	36150
11/2/2016	10:44 AM	18.2	18.22	18.18	18.18	40090
11/2/2016	10:45 AM	18.24	18.24	18.18	18.2	19225
11/2/2016	10:46 AM	18.31	18.33	18.24	18.24	22845
11/2/2016	10:47 AM	18.3	18.355	18.29	18.32	41899
11/2/2016	10:48 AM	18.24	18.31	18.24	18.29	11973
11/2/2016	10:49 AM	18.22	18.26	18.18	18.23	55336
11/2/2016	10:50 AM	18.25	18.28	18.2	18.2	17670
11/2/2016	10:51 AM	18.3	18.31	18.255	18.255	39820
11/2/2016	10:52 AM	18.35	18.35	18.3	18.3	15340
11/2/2016	10:53 AM	18.41	18.45	18.36	18.36	33055
11/2/2016	10:54 AM	18.35	18.44	18.35	18.44	32220
11/2/2016	10:55 AM	18.28	18.41	18.27	18.36	27250
11/2/2016	10:56 AM	18.23	18.29	18.22	18.27	18800
11/2/2016	10:57 AM	18.195	18.26	18.19	18.235	27360
11/2/2016	10:58 AM	18.24	18.26	18.2	18.2	17232
11/2/2016	10:59 AM	18.29	18.29	18.23	18.235	17575
11/2/2016	11:00 AM	18.27	18.28	18.25	18.28	10026
11/2/2016	11:01 AM	18.22	18.26	18.21	18.26	15115
11/2/2016	11:02 AM	18.22	18.25	18.22	18.22	6340
11/2/2016	11:03 AM	18.17	18.22	18.13	18.21	46699
11/2/2016	11:04 AM	18.23	18.24	18.17	18.18	19750
11/2/2016	11:05 AM	18.33	18.35	18.25	18.25	26625
11/2/2016	11:06 AM	18.37	18.41	18.34	18.34	28927
11/2/2016	11:07 AM	18.38	18.38	18.35	18.37	24200
11/2/2016	11:08 AM	18.34	18.4	18.33	18.38	8240
11/2/2016	11:09 AM	18.32	18.34	18.29	18.33	8150
11/2/2016	11:10 AM	18.25	18.35	18.25	18.33	9020
11/2/2016	11:11 AM	18.24	18.31	18.23	18.27	6948
11/2/2016	11:12 AM	18.14	18.24	18.12	18.24	44854
11/2/2016	11:13 AM	18.1	18.13	18.07	18.13	28274
11/2/2016	11:14 AM	18.09	18.11	18.08	18.09	16729
11/2/2016	11:15 AM	18.09	18.11	18.06	18.1	10788
11/2/2016	11:16 AM	18	18.15	18	18.1	62893
11/2/2016	11:17 AM	18.08	18.085	17.99	17.99	19366
11/2/2016	11:18 AM	18.12	18.145	18.09	18.09	11285
11/2/2016	11:19 AM	18.11	18.15	18.09	18.1	4715
11/2/2016	11:20 AM	18.12	18.14	18.09	18.1	15057
11/2/2016	11:21 AM	18.14	18.14	18.11	18.13	13770
11/2/2016	11:22 AM	18.12	18.15	18.12	18.13	13349
11/2/2016	11:23 AM	18.12	18.14	18.11	18.13	11423
11/2/2016	11:24 AM	18.12	18.13	18.11	18.12	6259
11/2/2016	11:25 AM	18.07	18.13	18.07	18.12	18325
11/2/2016	11:26 AM	18.02	18.06	17.99	18.06	16568
11/2/2016	11:27 AM	18.06	18.06	18.03	18.03	9983
11/2/2016	11:28 AM	18.11	18.13	18.06	18.06	16298
11/2/2016	11:29 AM	18.14	18.14	18.11	18.13	7328
11/2/2016	11:30 AM	18.13	18.15	18.12	18.14	6150
11/2/2016	11:31 AM	18.15	18.18	18.13	18.13	17570
11/2/2016	11:32 AM	18.14	18.16	18.14	18.16	13820
11/2/2016	11:33 AM	18.16	18.17	18.13	18.17	11500
11/2/2016	11:34 AM	18.17	18.17	18.14	18.15	11100
11/2/2016	11:35 AM	18.21	18.23	18.15	18.15	19335
11/2/2016	11:36 AM	18.28	18.3	18.2	18.21	61510
11/2/2016	11:37 AM	18.27	18.32	18.27	18.29	21922
11/2/2016	11:38 AM	18.29	18.29	18.28	18.28	8058
11/2/2016	11:39 AM	18.3	18.31	18.29	18.29	11385
11/2/2016	11:40 AM	18.31	18.32	18.29	18.3	8685
11/2/2016	11:41 AM	18.2	18.31	18.2	18.31	27102
11/2/2016	11:42 AM	18.2	18.23	18.19	18.195	15070
11/2/2016	11:43 AM	18.195	18.26	18.195	18.2	12130
11/2/2016	11:44 AM	18.14	18.19	18.14	18.18	13168
11/2/2016	11:45 AM	18.07	18.14	18.07	18.14	21065
11/2/2016	11:46 AM	18.09	18.11	18.07	18.08	25600
11/2/2016	11:47 AM	18.07	18.1	18.07	18.1	21555
11/2/2016	11:48 AM	18.05	18.06	18.03	18.06	20424
11/2/2016	11:49 AM	18.02	18.04	18.02	18.04	10465
11/2/2016	11:50 AM	18.04	18.055	18.01	18.01	14260
11/2/2016	11:51 AM	18.099	18.099	18.05	18.05	9915
11/2/2016	11:52 AM	18.12	18.12	18.08	18.09	14671
11/2/2016	11:53 AM	18.12	18.14	18.12	18.13	30016
11/2/2016	11:54 AM	18.09	18.11	18.08	18.11	3450
11/2/2016	11:55 AM	18.14	18.16	18.1	18.1	12621
11/2/2016	11:56 AM	18.11	18.16	18.09	18.16	7700
11/2/2016	11:57 AM	18.13	18.13	18.08	18.1	4635
11/2/2016	11:58 AM	18.16	18.17	18.14	18.15	8015
11/2/2016	11:59 AM	18.18	18.18	18.14	18.15	5000
11/2/2016	12:00 PM	18.15	18.2	18.14	18.19	6400
11/2/2016	12:01 PM	18.16	18.18	18.12	18.16	12884
11/2/2016	12:02 PM	18.17	18.19	18.16	18.16	21225
11/2/2016	12:03 PM	18.17	18.18	18.15	18.17	9005
11/2/2016	12:04 PM	18.15	18.17	18.13	18.17	5248
11/2/2016	12:05 PM	18.18	18.21	18.15	18.15	13045
11/2/2016	12:06 PM	18.17	18.2	18.15	18.18	9726
11/2/2016	12:07 PM	18.2	18.22	18.18	18.18	5341
11/2/2016	12:08 PM	18.2	18.25	18.2	18.2	16020
11/2/2016	12:09 PM	18.11	18.18	18.09	18.18	10500
11/2/2016	12:10 PM	18.07	18.1	18.07	18.1	13882
11/2/2016	12:11 PM	18.07	18.08	18.07	18.08	8282
11/2/2016	12:12 PM	18.07	18.07	18.04	18.06	9737
11/2/2016	12:13 PM	18.14	18.15	18.065	18.065	12114
11/2/2016	12:14 PM	18.15	18.15	18.12	18.14	22240
11/2/2016	12:15 PM	18.16	18.17	18.14	18.14	12248
11/2/2016	12:16 PM	18.15	18.17	18.14	18.17	3700
11/2/2016	12:17 PM	18.11	18.15	18.1	18.15	10513
11/2/2016	12:18 PM	18.12	18.14	18.12	18.13	749
11/2/2016	12:19 PM	18.12	18.13	18.11	18.13	11724
11/2/2016	12:20 PM	18.13	18.13	18.11	18.12	2800
11/2/2016	12:21 PM	18.14	18.18	18.14	18.14	22666
11/2/2016	12:22 PM	18.13	18.17	18.11	18.15	11944
11/2/2016	12:23 PM	18.19	18.2	18.13	18.13	11897
11/2/2016	12:24 PM	18.21	18.22	18.2	18.21	12447
11/2/2016	12:25 PM	18.17	18.2	18.16	18.2	10186
11/2/2016	12:26 PM	18.2	18.2	18.17	18.17	7538
11/2/2016	12:27 PM	18.22	18.22	18.19	18.2	12335
11/2/2016	12:28 PM	18.21	18.23	18.21	18.22	2265
11/2/2016	12:29 PM	18.19	18.2	18.16	18.2	18260
11/2/2016	12:30 PM	18.205	18.22	18.2	18.2	27167
11/2/2016	12:31 PM	18.22	18.23	18.21	18.21	2500
11/2/2016	12:32 PM	18.24	18.24	18.22	18.23	12414
11/2/2016	12:33 PM	18.29	18.3	18.23	18.23	25757
11/2/2016	12:34 PM	18.26	18.29	18.26	18.29	22283
11/2/2016	12:35 PM	18.28	18.32	18.25	18.25	30513
11/2/2016	12:36 PM	18.29	18.29	18.27	18.28	4300
11/2/2016	12:37 PM	18.28	18.29	18.27	18.285	3358
11/2/2016	12:38 PM	18.29	18.29	18.23	18.28	5354
11/2/2016	12:39 PM	18.28	18.3	18.28	18.29	7752
11/2/2016	12:40 PM	18.22	18.3	18.22	18.29	13800
11/2/2016	12:41 PM	18.2	18.23	18.2	18.22	14170
11/2/2016	12:42 PM	18.21	18.21	18.2	18.21	7585
11/2/2016	12:43 PM	18.23	18.23	18.2	18.21	5192
11/2/2016	12:44 PM	18.25	18.28	18.23	18.23	6675
11/2/2016	12:45 PM	18.24	18.26	18.23	18.255	3800
11/2/2016	12:46 PM	18.24	18.25	18.225	18.23	6300
11/2/2016	12:47 PM	18.24	18.24	18.235	18.24	3700
11/2/2016	12:48 PM	18.24	18.26	18.23	18.25	10150
11/2/2016	12:49 PM	18.24	18.24	18.22	18.24	4451
11/2/2016	12:50 PM	18.23	18.25	18.23	18.25	6096
11/2/2016	12:51 PM	18.24	18.24	18.21	18.24	6400
11/2/2016	12:52 PM	18.25	18.25	18.23	18.23	3895
11/2/2016	12:53 PM	18.27	18.29	18.245	18.245	6706
11/2/2016	12:54 PM	18.24	18.27	18.24	18.27	909
11/2/2016	12:55 PM	18.22	18.24	18.22	18.24	7531
11/2/2016	12:56 PM	18.16	18.215	18.15	18.215	24437
11/2/2016	12:57 PM	18.19	18.19	18.16	18.16	5978
11/2/2016	12:58 PM	18.21	18.22	18.18	18.19	8795
11/2/2016	12:59 PM	18.19	18.2	18.17	18.2	5533
11/2/2016	1:00 PM	18.15	18.18	18.14	18.18	4152
11/2/2016	1:01 PM	18.09	18.15	18.08	18.15	22855
11/2/2016	1:02 PM	18.13	18.14	18.12	18.12	4249
11/2/2016	1:03 PM	18.13	18.16	18.13	18.14	11535
11/2/2016	1:04 PM	18.24	18.25	18.13	18.13	7132
11/2/2016	1:05 PM	18.23	18.24	18.21	18.24	6215
11/2/2016	1:06 PM	18.23	18.26	18.19	18.24	12591
11/2/2016	1:07 PM	18.25	18.29	18.23	18.23	6701
11/2/2016	1:08 PM	18.28	18.29	18.25	18.26	22420
11/2/2016	1:09 PM	18.27	18.33	18.26	18.27	27145
11/2/2016	1:10 PM	18.26	18.3	18.25	18.3	8673
11/2/2016	1:11 PM	18.27	18.27	18.26	18.27	18383
11/2/2016	1:12 PM	18.34	18.39	18.27	18.27	127984
11/2/2016	1:13 PM	18.39	18.4	18.34	18.34	23943
11/2/2016	1:14 PM	18.44	18.45	18.38	18.41	61925
11/2/2016	1:15 PM	18.45	18.48	18.41	18.44	39583
11/2/2016	1:16 PM	18.5	18.54	18.46	18.46	45328
11/2/2016	1:17 PM	18.5	18.55	18.5	18.51	8045
11/2/2016	1:18 PM	18.57	18.61	18.5	18.5	82393
11/2/2016	1:19 PM	18.58	18.58	18.54	18.56	7000
11/2/2016	1:20 PM	18.56	18.605	18.55	18.59	13170
11/2/2016	1:21 PM	18.57	18.579	18.52	18.57	18585
11/2/2016	1:22 PM	18.52	18.54	18.51	18.54	11326
11/2/2016	1:23 PM	18.55	18.56	18.52	18.52	8141
11/2/2016	1:24 PM	18.6	18.61	18.55	18.57	17501
11/2/2016	1:25 PM	18.57	18.57	18.555	18.57	3300
11/2/2016	1:26 PM	18.6	18.625	18.59	18.59	8990
11/2/2016	1:27 PM	18.48	18.59	18.48	18.59	17355
11/2/2016	1:28 PM	18.49	18.52	18.47	18.48	8952
11/2/2016	1:29 PM	18.44	18.47	18.44	18.47	73514
11/2/2016	1:30 PM	18.48	18.48	18.44	18.45	29541
11/2/2016	1:31 PM	18.48	18.49	18.45	18.48	4100
11/2/2016	1:32 PM	18.5	18.5	18.46	18.46	17711
11/2/2016	1:33 PM	18.48	18.5	18.43	18.5	13695
11/2/2016	1:34 PM	18.48	18.49	18.47	18.47	4282
11/2/2016	1:35 PM	18.48	18.52	18.48	18.49	16007
11/2/2016	1:36 PM	18.47	18.49	18.46	18.46	4829
11/2/2016	1:37 PM	18.49	18.51	18.47	18.48	8707
11/2/2016	1:38 PM	18.48	18.49	18.47	18.49	5524
11/2/2016	1:39 PM	18.49	18.49	18.47	18.49	2305
11/2/2016	1:40 PM	18.48	18.51	18.48	18.49	6391
11/2/2016	1:41 PM	18.49	18.49	18.465	18.47	2128
11/2/2016	1:42 PM	18.455	18.47	18.45	18.47	1600
11/2/2016	1:43 PM	18.45	18.46	18.45	18.46	3600
11/2/2016	1:44 PM	18.36	18.45	18.35	18.45	35498
11/2/2016	1:45 PM	18.36	18.37	18.36	18.36	800
11/2/2016	1:46 PM	18.36	18.36	18.33	18.35	12925
11/2/2016	1:47 PM	18.37	18.38	18.36	18.37	3143
11/2/2016	1:48 PM	18.35	18.37	18.35	18.37	5536
11/2/2016	1:49 PM	18.37	18.38	18.35	18.35	8895
11/2/2016	1:50 PM	18.37	18.385	18.36	18.37	11400
11/2/2016	1:51 PM	18.35	18.365	18.35	18.36	4500
11/2/2016	1:52 PM	18.33	18.34	18.313	18.34	21730
11/2/2016	1:53 PM	18.27	18.33	18.27	18.33	14309
11/2/2016	1:54 PM	18.26	18.26	18.23	18.26	9618
11/2/2016	1:55 PM	18.25	18.27	18.25	18.26	3215
11/2/2016	1:56 PM	18.23	18.25	18.23	18.25	5755
11/2/2016	1:57 PM	18.12	18.23	18.12	18.23	24061
11/2/2016	1:58 PM	18.17	18.19	18.1	18.11	10087
11/2/2016	1:59 PM	18.16	18.23	18.16	18.18	6615
11/2/2016	2:00 PM	18.19	18.21	18.15	18.15	6355
11/2/2016	2:01 PM	18.07	18.25	18.02	18.18	29045
11/2/2016	2:02 PM	18.2	18.21	18.02	18.05	45578
11/2/2016	2:03 PM	18.3	18.42	18.2	18.21	61111
11/2/2016	2:04 PM	18.24	18.34	18.21	18.29	31505
11/2/2016	2:05 PM	18.24	18.3	18.205	18.23	18140
11/2/2016	2:06 PM	18.28	18.3	18.21	18.22	18340
11/2/2016	2:07 PM	18.24	18.33	18.192	18.29	18167
11/2/2016	2:08 PM	18.3	18.36	18.21	18.24	34173
11/2/2016	2:09 PM	18.6	18.68	18.31	18.31	135788
11/2/2016	2:10 PM	18.59	18.66	18.53	18.6	50400
11/2/2016	2:11 PM	18.49	18.61	18.49	18.6	53620
11/2/2016	2:12 PM	18.29	18.52	18.24	18.5	113366
11/2/2016	2:13 PM	18.3	18.34	18.25	18.29	49051
11/2/2016	2:14 PM	18.12	18.31	18.12	18.3	86604
11/2/2016	2:15 PM	18.19	18.2	18.12	18.13	23474
11/2/2016	2:16 PM	18.13	18.23	18.13	18.19	50480
11/2/2016	2:17 PM	18.1	18.14	18.06	18.14	34759
11/2/2016	2:18 PM	18.06	18.12	18.06	18.09	79945
11/2/2016	2:19 PM	18.11	18.11	18.02	18.06	55800
11/2/2016	2:20 PM	17.89	18.11	17.83	18.1	165320
11/2/2016	2:21 PM	17.88	17.88	17.8	17.87	55790
11/2/2016	2:22 PM	17.91	17.97	17.885	17.885	30557
11/2/2016	2:23 PM	17.88	17.96	17.85	17.91	15535
11/2/2016	2:24 PM	17.75	17.89	17.7	17.85	55554
11/2/2016	2:25 PM	17.672	17.75	17.61	17.74	80112
11/2/2016	2:26 PM	17.55	17.69	17.52	17.69	108648
11/2/2016	2:27 PM	17.59	17.66	17.55	17.55	54279
11/2/2016	2:28 PM	17.79	17.8	17.61	17.62	42333
11/2/2016	2:29 PM	17.74	17.8	17.69	17.79	33215
11/2/2016	2:30 PM	17.8	17.87	17.72	17.735	21205
11/2/2016	2:31 PM	17.77	17.83	17.73	17.82	40420
11/2/2016	2:32 PM	17.88	17.88	17.76	17.77	23480
11/2/2016	2:33 PM	17.89	17.95	17.83	17.86	33644
11/2/2016	2:34 PM	17.93	17.99	17.88	17.88	31025
11/2/2016	2:35 PM	17.75	17.92	17.75	17.92	52426
11/2/2016	2:36 PM	17.72	17.8	17.71	17.76	18399
11/2/2016	2:37 PM	17.66	17.75	17.64	17.73	21373
11/2/2016	2:38 PM	17.61	17.69	17.6	17.66	8077
11/2/2016	2:39 PM	17.63	17.679	17.55	17.62	38502
11/2/2016	2:40 PM	17.72	17.76	17.64	17.64	18120
11/2/2016	2:41 PM	17.71	17.75	17.67	17.71	21266
11/2/2016	2:42 PM	17.7	17.71	17.66	17.71	13095
11/2/2016	2:43 PM	17.75	17.78	17.7	17.7	20711
11/2/2016	2:44 PM	17.71	17.75	17.69	17.75	18100
11/2/2016	2:45 PM	17.71	17.73	17.69	17.73	20355
11/2/2016	2:46 PM	17.63	17.72	17.6	17.71	21860
11/2/2016	2:47 PM	17.7	17.71	17.64	17.64	12228
11/2/2016	2:48 PM	17.87	17.88	17.7	17.7	46428
11/2/2016	2:49 PM	17.9	17.96	17.88	17.88	34213
11/2/2016	2:50 PM	17.93	17.93	17.89	17.9	11781
11/2/2016	2:51 PM	17.9	18.01	17.9	17.94	29178
11/2/2016	2:52 PM	17.91	17.95	17.9	17.91	17939
11/2/2016	2:53 PM	17.85	17.93	17.85	17.91	19555
11/2/2016	2:54 PM	17.97	17.97	17.85	17.85	19010
11/2/2016	2:55 PM	18	18.09	17.97	17.975	49010
11/2/2016	2:56 PM	17.885	18.03	17.885	18.01	15335
11/2/2016	2:57 PM	17.96	17.96	17.85	17.89	19159
11/2/2016	2:58 PM	17.88	17.96	17.88	17.93	20230
11/2/2016	2:59 PM	17.96	18.01	17.89	17.89	21868
11/2/2016	3:00 PM	17.96	17.97	17.93	17.97	11483
11/2/2016	3:01 PM	17.97	18.01	17.95	17.95	14520
11/2/2016	3:02 PM	17.94	18.02	17.92	17.98	18607
11/2/2016	3:03 PM	17.96	17.99	17.94	17.94	10405
11/2/2016	3:04 PM	17.845	17.96	17.845	17.96	27325
11/2/2016	3:05 PM	17.77	17.885	17.77	17.86	37588
11/2/2016	3:06 PM	17.81	17.82	17.76	17.77	9251
11/2/2016	3:07 PM	17.77	17.81	17.77	17.8	4700
11/2/2016	3:08 PM	17.76	17.79	17.71	17.79	34464
11/2/2016	3:09 PM	17.84	17.85	17.75	17.76	19505
11/2/2016	3:10 PM	17.77	17.83	17.77	17.83	28061
11/2/2016	3:11 PM	17.889	17.9	17.75	17.76	97263
11/2/2016	3:12 PM	17.89	17.91	17.86	17.89	46954
11/2/2016	3:13 PM	17.91	17.96	17.88	17.88	18579
11/2/2016	3:14 PM	17.9	17.9	17.88	17.9	8195
11/2/2016	3:15 PM	17.87	17.93	17.85	17.92	13630
11/2/2016	3:16 PM	17.97	17.97	17.84	17.87	30485
11/2/2016	3:17 PM	17.95	17.99	17.94	17.97	26056
11/2/2016	3:18 PM	17.96	17.97	17.93	17.94	11353
11/2/2016	3:19 PM	17.92	17.96	17.92	17.96	14100
11/2/2016	3:20 PM	17.96	17.99	17.92	17.93	24785
11/2/2016	3:21 PM	17.93	17.96	17.9	17.95	29582
11/2/2016	3:22 PM	17.91	17.96	17.9	17.93	10300
11/2/2016	3:23 PM	17.86	17.92	17.85	17.9	26238
11/2/2016	3:24 PM	17.85	17.89	17.84	17.87	15785
11/2/2016	3:25 PM	17.84	17.87	17.81	17.85	26750
11/2/2016	3:26 PM	17.85	17.88	17.83	17.85	17852
11/2/2016	3:27 PM	17.83	17.85	17.76	17.84	49560
11/2/2016	3:28 PM	17.85	17.86	17.765	17.84	31420
11/2/2016	3:29 PM	17.77	17.86	17.77	17.845	23636
11/2/2016	3:30 PM	17.72	17.77	17.715	17.77	58295
11/2/2016	3:31 PM	17.72	17.73	17.67	17.71	33863
11/2/2016	3:32 PM	17.75	17.79	17.74	17.74	31344
11/2/2016	3:33 PM	17.78	17.78	17.73	17.755	14650
11/2/2016	3:34 PM	17.75	17.79	17.74	17.79	8335
11/2/2016	3:35 PM	17.77	17.8	17.76	17.76	3900
11/2/2016	3:36 PM	17.84	17.86	17.78	17.78	9695
11/2/2016	3:37 PM	17.84	17.87	17.82	17.84	23005
11/2/2016	3:38 PM	17.82	17.85	17.81	17.84	10108
11/2/2016	3:39 PM	17.94	17.95	17.82	17.82	22800
11/2/2016	3:40 PM	18.005	18.01	17.95	17.96	55672
11/2/2016	3:41 PM	17.93	17.99	17.93	17.99	15955
11/2/2016	3:42 PM	17.95	17.97	17.91	17.95	7605
11/2/2016	3:43 PM	17.95	17.96	17.93	17.95	4600
11/2/2016	3:44 PM	17.97	17.97	17.91	17.93	8200
11/2/2016	3:45 PM	17.95	17.97	17.94	17.97	8510
11/2/2016	3:46 PM	17.95	18.02	17.9	17.96	23615
11/2/2016	3:47 PM	18	18.01	17.95	17.95	12950
11/2/2016	3:48 PM	18.11	18.11	18.02	18.02	32091
11/2/2016	3:49 PM	18.14	18.15	18.105	18.105	20300
11/2/2016	3:50 PM	18.05	18.14	18.025	18.14	31432
11/2/2016	3:51 PM	18.09	18.1	18	18.05	44033
11/2/2016	3:52 PM	18.13	18.14	18.09	18.09	27605
11/2/2016	3:53 PM	18.12	18.17	18.11	18.14	19058
11/2/2016	3:54 PM	18.2	18.22	18.13	18.13	46480
11/2/2016	3:55 PM	18.26	18.26	18.21	18.21	31015
11/2/2016	3:56 PM	18.3	18.3	18.23	18.27	27620
11/2/2016	3:57 PM	18.32	18.37	18.26	18.3	105730
11/2/2016	3:58 PM	18.29	18.33	18.26	18.33	27442
11/2/2016	3:59 PM	18.23	18.29	18.21	18.29	31205
11/2/2016	4:00 PM	18.32	18.33	18.21	18.23	85595
11/3/2016	9:31 AM	18.31	18.35	18.25	18.3	32856
11/3/2016	9:32 AM	18.44	18.49	18.28	18.31	81799
11/3/2016	9:33 AM	18.21	18.43	18.21	18.43	60861
11/3/2016	9:34 AM	18.33	18.35	18.23	18.24	40607
11/3/2016	9:35 AM	18.34	18.42	18.28	18.33	28338
11/3/2016	9:36 AM	18.44	18.46	18.31	18.34	27178
11/3/2016	9:37 AM	18.32	18.45	18.32	18.45	27206
11/3/2016	9:38 AM	18.29	18.34	18.28	18.32	41324
11/3/2016	9:39 AM	18.29	18.34	18.26	18.29	30587
11/3/2016	9:40 AM	18.22	18.29	18.19	18.29	31558
11/3/2016	9:41 AM	18.17	18.21	18.15	18.21	25790
11/3/2016	9:42 AM	18.13	18.18	18.11	18.18	45175
11/3/2016	9:43 AM	18.2	18.22	18.11	18.11	27311
11/3/2016	9:44 AM	18.24	18.24	18.18	18.18	33553
11/3/2016	9:45 AM	18.37	18.38	18.22	18.24	20748
11/3/2016	9:46 AM	18.35	18.36	18.32	18.36	18284
11/3/2016	9:47 AM	18.44	18.46	18.36	18.36	24608
11/3/2016	9:48 AM	18.46	18.47	18.4	18.42	24624
11/3/2016	9:49 AM	18.51	18.51	18.44	18.45	44564
11/3/2016	9:50 AM	18.46	18.51	18.43	18.51	14728
11/3/2016	9:51 AM	18.5	18.52	18.44	18.46	12149
11/3/2016	9:52 AM	18.47	18.565	18.47	18.53	23726
11/3/2016	9:53 AM	18.36	18.48	18.355	18.48	23255
11/3/2016	9:54 AM	18.43	18.43	18.37	18.37	14174
11/3/2016	9:55 AM	18.46	18.49	18.42	18.425	14775
11/3/2016	9:56 AM	18.46	18.51	18.43	18.46	18136
11/3/2016	9:57 AM	18.47	18.47	18.44	18.46	3100
11/3/2016	9:58 AM	18.39	18.46	18.39	18.46	12354
11/3/2016	9:59 AM	18.44	18.44	18.39	18.39	5265
11/3/2016	10:00 AM	18.55	18.56	18.47	18.47	8020
11/3/2016	10:01 AM	18.58	18.59	18.53	18.57	28420
11/3/2016	10:02 AM	18.69	18.72	18.58	18.59	59167
11/3/2016	10:03 AM	18.7	18.79	18.69	18.69	57414
11/3/2016	10:04 AM	18.68	18.7	18.67	18.7	29320
11/3/2016	10:05 AM	18.68	18.73	18.65	18.66	26391
11/3/2016	10:06 AM	18.66	18.76	18.66	18.7	22230
11/3/2016	10:07 AM	18.55	18.66	18.55	18.66	42661
11/3/2016	10:08 AM	18.52	18.56	18.51	18.54	8736
11/3/2016	10:09 AM	18.58	18.58	18.48	18.535	18791
11/3/2016	10:10 AM	18.6	18.63	18.57	18.59	23743
11/3/2016	10:11 AM	18.663	18.68	18.6	18.6	16610
11/3/2016	10:12 AM	18.6	18.68	18.58	18.67	11929
11/3/2016	10:13 AM	18.6	18.62	18.59	18.62	12592
11/3/2016	10:14 AM	18.56	18.6	18.56	18.6	8923
11/3/2016	10:15 AM	18.56	18.57	18.49	18.55	35412
11/3/2016	10:16 AM	18.85	18.85	18.56	18.56	49646
11/3/2016	10:17 AM	18.83	18.89	18.78	18.85	70258
11/3/2016	10:18 AM	18.85	18.86	18.82	18.84	79801
11/3/2016	10:19 AM	18.77	18.86	18.75	18.85	44219
11/3/2016	10:20 AM	18.74	18.78	18.74	18.75	11118
11/3/2016	10:21 AM	18.73	18.74	18.67	18.74	36612
11/3/2016	10:22 AM	18.64	18.73	18.62	18.73	18347
11/3/2016	10:23 AM	18.67	18.7	18.63	18.63	35695
11/3/2016	10:24 AM	18.65	18.66	18.6	18.65	16555
11/3/2016	10:25 AM	18.71	18.75	18.67	18.67	28405
11/3/2016	10:26 AM	18.68	18.74	18.67	18.715	24992
11/3/2016	10:27 AM	18.66	18.68	18.645	18.67	5800
11/3/2016	10:28 AM	18.72	18.72	18.62	18.66	17261
11/3/2016	10:29 AM	18.65	18.71	18.59	18.71	20400
11/3/2016	10:30 AM	18.68	18.68	18.63	18.67	20355
11/3/2016	10:31 AM	18.67	18.72	18.66	18.69	32239
11/3/2016	10:32 AM	18.77	18.77	18.68	18.68	11610
11/3/2016	10:33 AM	18.73	18.79	18.72	18.77	12905
11/3/2016	10:34 AM	18.62	18.725	18.61	18.725	38145
11/3/2016	10:35 AM	18.61	18.64	18.6	18.64	12083
11/3/2016	10:36 AM	18.64	18.64	18.59	18.62	12139
11/3/2016	10:37 AM	18.61	18.64	18.61	18.64	7514
11/3/2016	10:38 AM	18.51	18.61	18.51	18.61	34886
11/3/2016	10:39 AM	18.54	18.55	18.51	18.52	10050
11/3/2016	10:40 AM	18.61	18.62	18.54	18.54	28491
11/3/2016	10:41 AM	18.59	18.7	18.59	18.63	29716
11/3/2016	10:42 AM	18.55	18.6	18.55	18.59	18766
11/3/2016	10:43 AM	18.56	18.56	18.54	18.55	7161
11/3/2016	10:44 AM	18.54	18.55	18.48	18.55	17531
11/3/2016	10:45 AM	18.55	18.56	18.5	18.53	9275
11/3/2016	10:46 AM	18.55	18.55	18.53	18.55	5520
11/3/2016	10:47 AM	18.57	18.57	18.515	18.55	9014
11/3/2016	10:48 AM	18.69	18.71	18.57	18.57	49652
11/3/2016	10:49 AM	18.61	18.71	18.61	18.69	17871
11/3/2016	10:50 AM	18.61	18.615	18.57	18.6	14369
11/3/2016	10:51 AM	18.63	18.64	18.59	18.61	7336
11/3/2016	10:52 AM	18.68	18.68	18.62	18.65	19287
11/3/2016	10:53 AM	18.67	18.715	18.67	18.69	39674
11/3/2016	10:54 AM	18.69	18.73	18.67	18.67	12175
11/3/2016	10:55 AM	18.68	18.7	18.645	18.69	16961
11/3/2016	10:56 AM	18.69	18.71	18.67	18.68	6800
11/3/2016	10:57 AM	18.735	18.79	18.7	18.7	30332
11/3/2016	10:58 AM	18.81	18.84	18.73	18.74	33263
11/3/2016	10:59 AM	18.81	18.83	18.8	18.82	27636
11/3/2016	11:00 AM	18.78	18.83	18.74	18.82	37640
11/3/2016	11:01 AM	18.89	18.915	18.78	18.79	29968
11/3/2016	11:02 AM	18.86	18.915	18.84	18.88	48923
11/3/2016	11:03 AM	18.91	18.91	18.85	18.87	13695
11/3/2016	11:04 AM	18.87	18.91	18.86	18.91	14300
11/3/2016	11:05 AM	18.86	18.89	18.86	18.88	9195
11/3/2016	11:06 AM	18.88	18.9	18.86	18.86	7300
11/3/2016	11:07 AM	18.85	18.89	18.85	18.885	13875
11/3/2016	11:08 AM	18.87	18.87	18.8	18.85	13385
11/3/2016	11:09 AM	18.87	18.87	18.85	18.86	5325
11/3/2016	11:10 AM	18.8	18.83	18.76	18.83	19439
11/3/2016	11:11 AM	18.8	18.82	18.79	18.8	10695
11/3/2016	11:12 AM	18.82	18.82	18.76	18.78	10115
11/3/2016	11:13 AM	18.84	18.84	18.79	18.83	9015
11/3/2016	11:14 AM	18.81	18.83	18.81	18.83	8500
11/3/2016	11:15 AM	18.78	18.82	18.78	18.82	12986
11/3/2016	11:16 AM	18.81	18.85	18.78	18.78	11050
11/3/2016	11:17 AM	18.91	18.91	18.81	18.81	23347
11/3/2016	11:18 AM	18.91	18.91	18.88	18.89	26778
11/3/2016	11:19 AM	18.88	18.92	18.88	18.915	12124
11/3/2016	11:20 AM	18.82	18.91	18.81	18.89	21801
11/3/2016	11:21 AM	18.86	18.86	18.83	18.83	2300
11/3/2016	11:22 AM	18.83	18.86	18.825	18.86	11600
11/3/2016	11:23 AM	18.83	18.84	18.74	18.81	34169
11/3/2016	11:24 AM	18.85	18.85	18.82	18.85	4415
11/3/2016	11:25 AM	18.879	18.89	18.83	18.85	12560
11/3/2016	11:26 AM	18.85	18.86	18.83	18.86	9718
11/3/2016	11:27 AM	18.8	18.84	18.8	18.84	11148
11/3/2016	11:28 AM	18.78	18.82	18.75	18.8	25224
11/3/2016	11:29 AM	18.76	18.78	18.74	18.78	15217
11/3/2016	11:30 AM	18.78	18.79	18.76	18.77	14118
11/3/2016	11:31 AM	18.79	18.79	18.75	18.77	20800
11/3/2016	11:32 AM	18.84	18.86	18.8	18.8	24434
11/3/2016	11:33 AM	18.82	18.855	18.82	18.85	4400
11/3/2016	11:34 AM	18.88	18.88	18.81	18.82	8515
11/3/2016	11:35 AM	18.81	18.87	18.79	18.87	7334
11/3/2016	11:36 AM	18.81	18.83	18.77	18.82	10396
11/3/2016	11:37 AM	18.8	18.82	18.8	18.82	3000
11/3/2016	11:38 AM	18.8	18.8	18.76	18.8	8100
11/3/2016	11:39 AM	18.84	18.87	18.8	18.8	14484
11/3/2016	11:40 AM	18.83	18.84	18.83	18.84	1892
11/3/2016	11:41 AM	18.85	18.86	18.84	18.84	5110
11/3/2016	11:42 AM	18.87	18.88	18.87	18.88	13756
11/3/2016	11:43 AM	18.95	18.97	18.89	18.89	30242
11/3/2016	11:44 AM	19.015	19.03	18.945	18.945	66277
11/3/2016	11:45 AM	18.97	19.035	18.97	19.02	38100
11/3/2016	11:46 AM	18.96	18.98	18.92	18.97	20615
11/3/2016	11:47 AM	18.95	18.96	18.92	18.96	6600
11/3/2016	11:48 AM	18.93	18.95	18.92	18.95	61685
11/3/2016	11:49 AM	18.94	18.973	18.922	18.94	63965
11/3/2016	11:50 AM	18.91	18.94	18.91	18.94	26599
11/3/2016	11:51 AM	18.935	18.94	18.912	18.92	21800
11/3/2016	11:52 AM	18.91	18.935	18.9	18.935	22115
11/3/2016	11:53 AM	18.94	18.94	18.895	18.9	24874
11/3/2016	11:54 AM	18.98	19	18.95	18.95	29053
11/3/2016	11:55 AM	18.93	18.99	18.93	18.97	12700
11/3/2016	11:56 AM	19	19	18.93	18.94	11715
11/3/2016	11:57 AM	19	19	18.99	19	81578
11/3/2016	11:58 AM	18.99	19.04	18.99	18.995	23799
11/3/2016	11:59 AM	19.02	19.02	18.99	18.99	11100
11/3/2016	12:00 PM	18.99	19.04	18.975	19.03	76175
11/3/2016	12:01 PM	18.96	19	18.93	19	43066
11/3/2016	12:02 PM	18.97	18.98	18.95	18.96	9075
11/3/2016	12:03 PM	18.94	18.975	18.935	18.975	9200
11/3/2016	12:04 PM	18.94	18.95	18.92	18.94	14209
11/3/2016	12:05 PM	18.92	18.94	18.88	18.94	16617
11/3/2016	12:06 PM	18.95	18.95	18.91	18.92	10765
11/3/2016	12:07 PM	19.03	19.03	18.95	18.95	42152
11/3/2016	12:08 PM	19.06	19.085	19.01	19.01	25433
11/3/2016	12:09 PM	19.01	19.07	19.01	19.06	31204
11/3/2016	12:10 PM	19.01	19.02	19	19.01	8125
11/3/2016	12:11 PM	19.04	19.04	19	19	6600
11/3/2016	12:12 PM	19.01	19.03	18.99	19.03	8935
11/3/2016	12:13 PM	19.01	19.01	18.99	19.01	13315
11/3/2016	12:14 PM	19.03	19.035	19.01	19.01	16394
11/3/2016	12:15 PM	19.1	19.11	19.04	19.04	28069
11/3/2016	12:16 PM	19.11	19.13	19.09	19.1	26050
11/3/2016	12:17 PM	19.17	19.2	19.12	19.12	36535
11/3/2016	12:18 PM	19.14	19.19	19.13	19.17	20753
11/3/2016	12:19 PM	19.19	19.2	19.12	19.13	26720
11/3/2016	12:20 PM	19.2	19.2	19.17	19.18	4060
11/3/2016	12:21 PM	19.181	19.21	19.181	19.2	2399
11/3/2016	12:22 PM	19.2	19.219	19.155	19.18	26051
11/3/2016	12:23 PM	19.19	19.195	19.161	19.18	17227
11/3/2016	12:24 PM	19.3	19.31	19.18	19.195	39625
11/3/2016	12:25 PM	19.26	19.32	19.26	19.31	27016
11/3/2016	12:26 PM	19.3	19.31	19.26	19.27	13200
11/3/2016	12:27 PM	19.28	19.3	19.26	19.3	21614
11/3/2016	12:28 PM	19.3	19.3	19.28	19.28	19109
11/3/2016	12:29 PM	19.41	19.42	19.31	19.31	69408
11/3/2016	12:30 PM	19.485	19.52	19.44	19.44	82134
11/3/2016	12:31 PM	19.49	19.5	19.46	19.49	18763
11/3/2016	12:32 PM	19.55	19.55	19.47	19.475	38473
11/3/2016	12:33 PM	19.49	19.53	19.47	19.53	23192
11/3/2016	12:34 PM	19.54	19.56	19.47	19.495	39594
11/3/2016	12:35 PM	19.6	19.6	19.51	19.52	35722
11/3/2016	12:36 PM	19.63	19.67	19.6	19.61	52639
11/3/2016	12:37 PM	19.6	19.64	19.573	19.63	37646
11/3/2016	12:38 PM	19.71	19.72	19.61	19.61	30362
11/3/2016	12:39 PM	19.725	19.725	19.69	19.7	23916
11/3/2016	12:40 PM	19.71	19.81	19.71	19.72	73108
11/3/2016	12:41 PM	19.62	19.715	19.58	19.715	43456
11/3/2016	12:42 PM	19.49	19.62	19.47	19.62	45466
11/3/2016	12:43 PM	19.53	19.54	19.42	19.49	63612
11/3/2016	12:44 PM	19.64	19.71	19.53	19.54	68876
11/3/2016	12:45 PM	19.69	19.71	19.64	19.645	33157
11/3/2016	12:46 PM	19.75	19.78	19.68	19.69	40691
11/3/2016	12:47 PM	19.82	19.85	19.71	19.75	79974
11/3/2016	12:48 PM	19.69	19.85	19.69	19.82	46884
11/3/2016	12:49 PM	19.75	19.75	19.68	19.7	18031
11/3/2016	12:50 PM	19.75	19.77	19.71	19.76	11479
11/3/2016	12:51 PM	19.7	19.73	19.69	19.725	19438
11/3/2016	12:52 PM	19.62	19.695	19.58	19.695	64675
11/3/2016	12:53 PM	19.52	19.635	19.51	19.63	33987
11/3/2016	12:54 PM	19.515	19.54	19.49	19.53	41652
11/3/2016	12:55 PM	19.625	19.63	19.52	19.52	28834
11/3/2016	12:56 PM	19.57	19.625	19.57	19.625	29557
11/3/2016	12:57 PM	19.56	19.58	19.52	19.58	14928
11/3/2016	12:58 PM	19.58	19.58	19.54	19.555	19895
11/3/2016	12:59 PM	19.54	19.58	19.53	19.57	19726
11/3/2016	1:00 PM	19.56	19.57	19.53	19.53	12501
11/3/2016	1:01 PM	19.635	19.65	19.55	19.55	13767
11/3/2016	1:02 PM	19.65	19.67	19.64	19.64	11254
11/3/2016	1:03 PM	19.66	19.69	19.64	19.64	9767
11/3/2016	1:04 PM	19.69	19.71	19.67	19.67	17203
11/3/2016	1:05 PM	19.64	19.69	19.63	19.69	15515
11/3/2016	1:06 PM	19.61	19.66	19.6	19.65	14795
11/3/2016	1:07 PM	19.52	19.63	19.52	19.63	31443
11/3/2016	1:08 PM	19.56	19.59	19.53	19.53	13773
11/3/2016	1:09 PM	19.57	19.59	19.56	19.57	9379
11/3/2016	1:10 PM	19.54	19.6	19.53	19.57	27157
11/3/2016	1:11 PM	19.48	19.54	19.45	19.54	38923
11/3/2016	1:12 PM	19.49	19.49	19.43	19.47	16795
11/3/2016	1:13 PM	19.51	19.51	19.49	19.49	5207
11/3/2016	1:14 PM	19.57	19.57	19.52	19.52	15443
11/3/2016	1:15 PM	19.61	19.67	19.58	19.58	42727
11/3/2016	1:16 PM	19.6	19.65	19.585	19.6	25478
11/3/2016	1:17 PM	19.56	19.6	19.56	19.6	8144
11/3/2016	1:18 PM	19.6	19.6	19.54	19.56	12420
11/3/2016	1:19 PM	19.63	19.64	19.6	19.6	13684
11/3/2016	1:20 PM	19.575	19.63	19.57	19.62	7900
11/3/2016	1:21 PM	19.63	19.63	19.58	19.59	4598
11/3/2016	1:22 PM	19.64	19.68	19.63	19.64	36489
11/3/2016	1:23 PM	19.59	19.64	19.59	19.64	11400
11/3/2016	1:24 PM	19.63	19.63	19.56	19.59	12613
11/3/2016	1:25 PM	19.57	19.61	19.57	19.6	4200
11/3/2016	1:26 PM	19.51	19.58	19.49	19.57	31881
11/3/2016	1:27 PM	19.53	19.53	19.49	19.5	24075
11/3/2016	1:28 PM	19.38	19.55	19.31	19.53	86474
11/3/2016	1:29 PM	19.36	19.41	19.35	19.385	16562
11/3/2016	1:30 PM	19.41	19.41	19.36	19.365	12823
11/3/2016	1:31 PM	19.44	19.46	19.41	19.415	21812
11/3/2016	1:32 PM	19.475	19.49	19.44	19.44	13553
11/3/2016	1:33 PM	19.44	19.47	19.42	19.47	21940
11/3/2016	1:34 PM	19.41	19.47	19.41	19.46	19626
11/3/2016	1:35 PM	19.43	19.44	19.41	19.41	3262
11/3/2016	1:36 PM	19.51	19.53	19.44	19.44	23689
11/3/2016	1:37 PM	19.5	19.51	19.48	19.505	15490
11/3/2016	1:38 PM	19.52	19.55	19.5	19.5	16678
11/3/2016	1:39 PM	19.41	19.51	19.4	19.51	20205
11/3/2016	1:40 PM	19.44	19.44	19.415	19.43	7095
11/3/2016	1:41 PM	19.43	19.43	19.39	19.43	10730
11/3/2016	1:42 PM	19.46	19.47	19.43	19.43	5750
11/3/2016	1:43 PM	19.37	19.46	19.37	19.455	32981
11/3/2016	1:44 PM	19.43	19.44	19.36	19.37	31322
11/3/2016	1:45 PM	19.54	19.57	19.43	19.43	48792
11/3/2016	1:46 PM	19.52	19.58	19.495	19.55	23341
11/3/2016	1:47 PM	19.53	19.55	19.53	19.53	5217
11/3/2016	1:48 PM	19.5	19.53	19.49	19.53	10110
11/3/2016	1:49 PM	19.51	19.51	19.49	19.49	4252
11/3/2016	1:50 PM	19.49	19.51	19.49	19.5	8395
11/3/2016	1:51 PM	19.51	19.51	19.43	19.48	43657
11/3/2016	1:52 PM	19.66	19.67	19.5	19.51	39084
11/3/2016	1:53 PM	19.61	19.67	19.605	19.66	15315
11/3/2016	1:54 PM	19.6	19.64	19.56	19.62	37546
11/3/2016	1:55 PM	19.58	19.62	19.58	19.6	7264
11/3/2016	1:56 PM	19.63	19.67	19.57	19.57	23753
11/3/2016	1:57 PM	19.71	19.715	19.63	19.63	40197
11/3/2016	1:58 PM	19.77	19.77	19.68	19.7	16444
11/3/2016	1:59 PM	19.72	19.76	19.71	19.76	13000
11/3/2016	2:00 PM	19.68	19.73	19.68	19.72	10796
11/3/2016	2:01 PM	19.72	19.75	19.67	19.68	9667
11/3/2016	2:02 PM	19.75	19.79	19.72	19.72	27128
11/3/2016	2:03 PM	19.7	19.75	19.7	19.75	14350
11/3/2016	2:04 PM	19.69	19.72	19.65	19.7	17161
11/3/2016	2:05 PM	19.57	19.68	19.55	19.68	31811
11/3/2016	2:06 PM	19.61	19.62	19.59	19.59	13535
11/3/2016	2:07 PM	19.65	19.66	19.62	19.62	8200
11/3/2016	2:08 PM	19.66	19.69	19.65	19.65	9200
11/3/2016	2:09 PM	19.63	19.67	19.62	19.67	14405
11/3/2016	2:10 PM	19.58	19.63	19.555	19.63	20377
11/3/2016	2:11 PM	19.57	19.59	19.56	19.58	19042
11/3/2016	2:12 PM	19.48	19.56	19.46	19.56	24967
11/3/2016	2:13 PM	19.5	19.53	19.48	19.48	11510
11/3/2016	2:14 PM	19.58	19.58	19.5	19.5	16209
11/3/2016	2:15 PM	19.57	19.58	19.56	19.57	5922
11/3/2016	2:16 PM	19.56	19.58	19.53	19.58	20065
11/3/2016	2:17 PM	19.56	19.58	19.54	19.54	7300
11/3/2016	2:18 PM	19.58	19.6	19.54	19.56	18365
11/3/2016	2:19 PM	19.62	19.63	19.58	19.58	12300
11/3/2016	2:20 PM	19.665	19.7	19.62	19.64	35803
11/3/2016	2:21 PM	19.68	19.72	19.66	19.7	35195
11/3/2016	2:22 PM	19.58	19.67	19.56	19.67	26467
11/3/2016	2:23 PM	19.55	19.6	19.54	19.57	8665
11/3/2016	2:24 PM	19.58	19.59	19.56	19.56	7600
11/3/2016	2:25 PM	19.67	19.67	19.6	19.6	14910
11/3/2016	2:26 PM	19.67	19.71	19.65	19.67	24883
11/3/2016	2:27 PM	19.66	19.7	19.66	19.67	14264
11/3/2016	2:28 PM	19.67	19.68	19.63	19.66	17436
11/3/2016	2:29 PM	19.7	19.715	19.66	19.66	13216
11/3/2016	2:30 PM	19.65	19.68	19.64	19.68	16705
11/3/2016	2:31 PM	19.63	19.66	19.62	19.65	10100
11/3/2016	2:32 PM	19.675	19.675	19.62	19.62	18554
11/3/2016	2:33 PM	19.705	19.71	19.675	19.675	23295
11/3/2016	2:34 PM	19.66	19.71	19.66	19.71	9868
11/3/2016	2:35 PM	19.75	19.75	19.66	19.66	25024
11/3/2016	2:36 PM	19.7	19.75	19.69	19.75	18062
11/3/2016	2:37 PM	19.67	19.72	19.64	19.7	19395
11/3/2016	2:38 PM	19.67	19.7	19.66	19.68	27081
11/3/2016	2:39 PM	19.76	19.765	19.68	19.68	23386
11/3/2016	2:40 PM	19.72	19.76	19.71	19.76	18750
11/3/2016	2:41 PM	19.73	19.75	19.7	19.7	13398
11/3/2016	2:42 PM	19.77	19.795	19.72	19.73	36561
11/3/2016	2:43 PM	19.73	19.76	19.7	19.76	14791
11/3/2016	2:44 PM	19.75	19.75	19.73	19.74	9814
11/3/2016	2:45 PM	19.86	19.86	19.75	19.75	53379
11/3/2016	2:46 PM	19.93	19.99	19.85	19.86	111168
11/3/2016	2:47 PM	19.93	19.96	19.91	19.935	27799
11/3/2016	2:48 PM	19.94	20	19.86	19.92	57284
11/3/2016	2:49 PM	19.93	19.94	19.91	19.94	23552
11/3/2016	2:50 PM	19.8	19.92	19.79	19.92	41270
11/3/2016	2:51 PM	19.84	19.84	19.8	19.8	19117
11/3/2016	2:52 PM	19.82	19.85	19.8	19.83	16838
11/3/2016	2:53 PM	19.8	19.81	19.77	19.81	12780
11/3/2016	2:54 PM	19.83	19.85	19.81	19.81	11700
11/3/2016	2:55 PM	19.8	19.88	19.8	19.83	53491
11/3/2016	2:56 PM	19.78	19.8	19.75	19.8	24300
11/3/2016	2:57 PM	19.78	19.79	19.75	19.78	37872
11/3/2016	2:58 PM	19.79	19.81	19.72	19.77	50151
11/3/2016	2:59 PM	19.78	19.81	19.77	19.8	11094
11/3/2016	3:00 PM	19.74	19.795	19.72	19.77	19700
11/3/2016	3:01 PM	19.76	19.79	19.75	19.75	12400
11/3/2016	3:02 PM	19.8	19.8	19.72	19.76	44615
11/3/2016	3:03 PM	19.82	19.83	19.8	19.81	10655
11/3/2016	3:04 PM	19.83	19.83	19.78	19.82	47801
11/3/2016	3:05 PM	19.82	19.84	19.81	19.83	11430
11/3/2016	3:06 PM	19.82	19.86	19.82	19.83	30045
11/3/2016	3:07 PM	19.94	19.94	19.83	19.84	51750
11/3/2016	3:08 PM	19.95	19.965	19.92	19.95	29223
11/3/2016	3:09 PM	20.01	20.1	19.96	19.96	230727
11/3/2016	3:10 PM	20.14	20.2	20.02	20.02	86430
11/3/2016	3:11 PM	20.13	20.15	20.09	20.15	48982
11/3/2016	3:12 PM	19.99	20.148	19.99	20.148	69788
11/3/2016	3:13 PM	20.01	20.04	19.99	19.99	35431
11/3/2016	3:14 PM	20.05	20.075	20.02	20.02	44455
11/3/2016	3:15 PM	20	20.05	19.995	20.04	33216
11/3/2016	3:16 PM	20.04	20.06	19.95	20	74176
11/3/2016	3:17 PM	20.09	20.1	20.05	20.07	30187
11/3/2016	3:18 PM	20.115	20.125	20.06	20.06	18851
11/3/2016	3:19 PM	20.08	20.13	20.07	20.12	26150
11/3/2016	3:20 PM	20.25	20.29	20.11	20.11	101159
11/3/2016	3:21 PM	20.29	20.309	20.24	20.24	23215
11/3/2016	3:22 PM	20.2	20.29	20.18	20.29	62154
11/3/2016	3:23 PM	20.28	20.28	20.18	20.18	36650
11/3/2016	3:24 PM	20.32	20.36	20.275	20.275	60904
11/3/2016	3:25 PM	20.38	20.38	20.31	20.31	19162
11/3/2016	3:26 PM	20.27	20.38	20.24	20.38	39609
11/3/2016	3:27 PM	20.29	20.32	20.24	20.26	24076
11/3/2016	3:28 PM	20.3	20.33	20.28	20.28	16882
11/3/2016	3:29 PM	20.28	20.3	20.23	20.3	29641
11/3/2016	3:30 PM	20.27	20.29	20.26	20.27	15098
11/3/2016	3:31 PM	20.43	20.44	20.29	20.29	80103
11/3/2016	3:32 PM	20.46	20.475	20.43	20.44	40119
11/3/2016	3:33 PM	20.55	20.57	20.47	20.47	83544
11/3/2016	3:34 PM	20.66	20.67	20.55	20.55	45626
11/3/2016	3:35 PM	20.59	20.66	20.5	20.65	70095
11/3/2016	3:36 PM	20.47	20.59	20.38	20.58	76696
11/3/2016	3:37 PM	20.48	20.5	20.45	20.47	28815
11/3/2016	3:38 PM	20.55	20.57	20.47	20.49	32128
11/3/2016	3:39 PM	20.71	20.72	20.54	20.555	60133
11/3/2016	3:40 PM	20.66	20.76	20.64	20.71	61853
11/3/2016	3:41 PM	20.69	20.72	20.66	20.7	39592
11/3/2016	3:42 PM	20.78	20.84	20.69	20.7	132995
11/3/2016	3:43 PM	20.7	20.78	20.65	20.77	83320
11/3/2016	3:44 PM	20.69	20.72	20.64	20.71	32539
11/3/2016	3:45 PM	20.77	20.77	20.69	20.7	29725
11/3/2016	3:46 PM	20.59	20.77	20.54	20.77	68075
11/3/2016	3:47 PM	20.39	20.595	20.37	20.58	104279
11/3/2016	3:48 PM	20.51	20.55	20.38	20.38	68228
11/3/2016	3:49 PM	20.44	20.52	20.44	20.51	16695
11/3/2016	3:50 PM	20.505	20.505	20.42	20.43	43911
11/3/2016	3:51 PM	20.57	20.59	20.48	20.5	20115
11/3/2016	3:52 PM	20.609	20.61	20.535	20.57	76403
11/3/2016	3:53 PM	20.61	20.64	20.6	20.6	19250
11/3/2016	3:54 PM	20.56	20.62	20.56	20.61	23027
11/3/2016	3:55 PM	20.56	20.58	20.54	20.57	30126
11/3/2016	3:56 PM	20.45	20.56	20.41	20.56	58066
11/3/2016	3:57 PM	20.44	20.48	20.44	20.44	45450
11/3/2016	3:58 PM	20.29	20.43	20.22	20.43	77486
11/3/2016	3:59 PM	20.3	20.36	20.27	20.295	49658
11/3/2016	4:00 PM	20.38	20.38	20.26	20.29	92865
11/4/2016	9:31 AM	20.09	20.09	19.88	19.89	33012
11/4/2016	9:32 AM	20.17	20.18	20.04	20.08	30724
11/4/2016	9:33 AM	20.18	20.26	20.07	20.16	51727
11/4/2016	9:34 AM	20.12	20.24	20.09	20.19	99410
11/4/2016	9:35 AM	19.97	20.13	19.85	20.13	102998
11/4/2016	9:36 AM	19.91	19.98	19.89	19.96	33594
11/4/2016	9:37 AM	19.81	19.94	19.77	19.9	81792
11/4/2016	9:38 AM	19.78	19.85	19.73	19.82	39163
11/4/2016	9:39 AM	19.71	19.78	19.63	19.78	50908
11/4/2016	9:40 AM	19.75	19.79	19.71	19.72	59558
11/4/2016	9:41 AM	19.9	19.93	19.76	19.765	71894
11/4/2016	9:42 AM	19.92	19.92	19.85	19.89	27874
11/4/2016	9:43 AM	19.98	20.03	19.88	19.93	81921
11/4/2016	9:44 AM	20.09	20.14	19.99	20	75653
11/4/2016	9:45 AM	20.33	20.33	20.09	20.09	74967
11/4/2016	9:46 AM	20.2	20.33	20.14	20.33	60180
11/4/2016	9:47 AM	20.22	20.24	20.12	20.15	47304
11/4/2016	9:48 AM	20.25	20.25	20.17	20.21	35782
11/4/2016	9:49 AM	20.17	20.27	20.16	20.26	34151
11/4/2016	9:50 AM	20.34	20.34	20.15	20.16	59674
11/4/2016	9:51 AM	20.345	20.43	20.271	20.35	77750
11/4/2016	9:52 AM	20.42	20.52	20.36	20.36	60432
11/4/2016	9:53 AM	20.33	20.44	20.3	20.42	42965
11/4/2016	9:54 AM	20.17	20.33	20.11	20.33	62535
11/4/2016	9:55 AM	20.04	20.17	19.94	20.15	66880
11/4/2016	9:56 AM	20.17	20.26	20.05	20.06	64795
11/4/2016	9:57 AM	20.2	20.25	20.09	20.17	46055
11/4/2016	9:58 AM	20.18	20.25	20.16	20.2	19505
11/4/2016	9:59 AM	20.3	20.31	20.16	20.16	32600
11/4/2016	10:00 AM	20.26	20.45	20.26	20.31	79824
11/4/2016	10:01 AM	20.21	20.28	20.12	20.25	43588
11/4/2016	10:02 AM	20.19	20.24	20.12	20.2	40129
11/4/2016	10:03 AM	20.07	20.2	20.05	20.2	49034
11/4/2016	10:04 AM	20.05	20.08	19.99	20.06	31275
11/4/2016	10:05 AM	20.04	20.08	19.98	20.05	21577
11/4/2016	10:06 AM	20.08	20.11	20.05	20.05	22165
11/4/2016	10:07 AM	20.15	20.17	20.05	20.07	22545
11/4/2016	10:08 AM	20.08	20.15	20.06	20.15	18450
11/4/2016	10:09 AM	20.06	20.1	20.01	20.055	26099
11/4/2016	10:10 AM	20.09	20.14	20.05	20.055	35825
11/4/2016	10:11 AM	19.98	20.1	19.98	20.09	47763
11/4/2016	10:12 AM	19.935	20.02	19.935	19.99	85711
11/4/2016	10:13 AM	19.97	19.97	19.915	19.94	46800
11/4/2016	10:14 AM	20.03	20.05	19.96	19.99	21363
11/4/2016	10:15 AM	20.1	20.13	20.03	20.03	26735
11/4/2016	10:16 AM	20.15	20.2	20.06	20.09	40130
11/4/2016	10:17 AM	20.1	20.2	20.08	20.17	16117
11/4/2016	10:18 AM	20.17	20.19	20.09	20.09	15846
11/4/2016	10:19 AM	20.01	20.17	20	20.16	20738
11/4/2016	10:20 AM	20	20.05	19.97	20.03	25915
11/4/2016	10:21 AM	19.975	20.06	19.975	20	15915
11/4/2016	10:22 AM	19.99	19.99	19.92	19.98	52161
11/4/2016	10:23 AM	19.98	20.03	19.98	19.99	11701
11/4/2016	10:24 AM	20.005	20.005	19.96	19.97	4200
11/4/2016	10:25 AM	19.97	20.05	19.95	20.02	20671
11/4/2016	10:26 AM	19.87	19.98	19.83	19.96	94370
11/4/2016	10:27 AM	19.98	19.99	19.87	19.87	41521
11/4/2016	10:28 AM	20.15	20.15	19.95	19.98	31434
11/4/2016	10:29 AM	20.07	20.13	20.07	20.13	14472
11/4/2016	10:30 AM	20.03	20.07	19.98	20.07	22788
11/4/2016	10:31 AM	20.1	20.11	19.99	20.03	27051
11/4/2016	10:32 AM	20.1	20.12	20.08	20.09	8819
11/4/2016	10:33 AM	19.91	20.08	19.885	20.08	56754
11/4/2016	10:34 AM	19.88	19.92	19.81	19.9	40270
11/4/2016	10:35 AM	20.01	20.01	19.9	19.9	25349
11/4/2016	10:36 AM	20.03	20.06	19.99	20.02	14460
11/4/2016	10:37 AM	19.99	20.05	19.97	20.02	6150
11/4/2016	10:38 AM	20.03	20.03	19.93	19.99	23703
11/4/2016	10:39 AM	19.91	20.03	19.9	20.02	12398
11/4/2016	10:40 AM	19.85	19.93	19.84	19.9	57515
11/4/2016	10:41 AM	19.83	19.87	19.805	19.85	34750
11/4/2016	10:42 AM	19.86	19.86	19.8	19.82	51029
11/4/2016	10:43 AM	19.89	19.89	19.85	19.87	17860
11/4/2016	10:44 AM	19.92	19.93	19.88	19.88	17564
11/4/2016	10:45 AM	19.87	19.92	19.84	19.92	6070
11/4/2016	10:46 AM	19.94	19.94	19.86	19.87	10100
11/4/2016	10:47 AM	19.96	20	19.87	19.94	22625
11/4/2016	10:48 AM	19.97	19.97	19.92	19.95	13743
11/4/2016	10:49 AM	19.93	19.98	19.93	19.97	25225
11/4/2016	10:50 AM	19.94	19.97	19.89	19.92	16100
11/4/2016	10:51 AM	19.91	19.92	19.88	19.92	14700
11/4/2016	10:52 AM	19.88	19.91	19.85	19.9	29104
11/4/2016	10:53 AM	19.88	19.95	19.88	19.88	15274
11/4/2016	10:54 AM	19.99	19.99	19.85	19.86	22211
11/4/2016	10:55 AM	19.92	19.99	19.9	19.99	24100
11/4/2016	10:56 AM	20	20.01	19.89	19.9	34734
11/4/2016	10:57 AM	19.98	20.08	19.94	20.005	61135
11/4/2016	10:58 AM	20	20	19.93	19.96	20515
11/4/2016	10:59 AM	19.98	20.02	19.97	20	8913
11/4/2016	11:00 AM	20.01	20.03	19.96	19.96	12108
11/4/2016	11:01 AM	19.985	20.05	19.96	20.01	5706
11/4/2016	11:02 AM	19.89	20.08	19.88	19.98	98001
11/4/2016	11:03 AM	19.69	19.91	19.69	19.91	68036
11/4/2016	11:04 AM	19.44	19.69	19.44	19.69	105345
11/4/2016	11:05 AM	19.12	19.41	18.9	19.41	1047193
11/4/2016	11:06 AM	19.22	19.22	18.99	19.12	77488
11/4/2016	11:07 AM	19.3	19.39	19.2	19.21	65031
11/4/2016	11:08 AM	19.22	19.3	19.22	19.3	15335
11/4/2016	11:09 AM	19.16	19.25	19.13	19.22	39285
11/4/2016	11:10 AM	19.22	19.29	19.17	19.17	26464
11/4/2016	11:11 AM	19.27	19.34	19.22	19.22	43587
11/4/2016	11:12 AM	19.27	19.31	19.21	19.26	30762
11/4/2016	11:13 AM	19.22	19.27	19.2	19.27	19795
11/4/2016	11:14 AM	19.08	19.23	19.07	19.22	45840
11/4/2016	11:15 AM	19.11	19.2	19.07	19.07	40417
11/4/2016	11:16 AM	19.15	19.2	19.06	19.09	38142
11/4/2016	11:17 AM	19.19	19.19	19.14	19.16	17207
11/4/2016	11:18 AM	19.11	19.19	19.1	19.18	16805
11/4/2016	11:19 AM	19.11	19.17	19.09	19.11	20846
11/4/2016	11:20 AM	19.14	19.18	19.1	19.1	22643
11/4/2016	11:21 AM	19.235	19.24	19.12	19.135	41218
11/4/2016	11:22 AM	19.28	19.35	19.21	19.225	36353
11/4/2016	11:23 AM	19.33	19.4	19.28	19.28	35570
11/4/2016	11:24 AM	19.29	19.38	19.29	19.34	22753
11/4/2016	11:25 AM	19.26	19.29	19.24	19.29	37819
11/4/2016	11:26 AM	19.29	19.345	19.255	19.26	28445
11/4/2016	11:27 AM	19.32	19.32	19.27	19.28	15018
11/4/2016	11:28 AM	19.3	19.38	19.3	19.315	20328
11/4/2016	11:29 AM	19.28	19.31	19.26	19.31	14738
11/4/2016	11:30 AM	19.17	19.32	19.14	19.3	37915
11/4/2016	11:31 AM	19.24	19.25	19.14	19.17	33960
11/4/2016	11:32 AM	19.28	19.29	19.21	19.24	41534
11/4/2016	11:33 AM	19.39	19.39	19.26	19.28	24190
11/4/2016	11:34 AM	19.37	19.45	19.37	19.39	18328
11/4/2016	11:35 AM	19.3	19.38	19.27	19.35	21590
11/4/2016	11:36 AM	19.33	19.34	19.3	19.31	8052
11/4/2016	11:37 AM	19.35	19.36	19.33	19.34	15123
11/4/2016	11:38 AM	19.52	19.54	19.34	19.36	29334
11/4/2016	11:39 AM	19.57	19.62	19.49	19.5	34828
11/4/2016	11:40 AM	19.57	19.64	19.54	19.58	33287
11/4/2016	11:41 AM	19.49	19.58	19.49	19.56	32950
11/4/2016	11:42 AM	19.56	19.56	19.49	19.49	4400
11/4/2016	11:43 AM	19.53	19.55	19.48	19.55	12639
11/4/2016	11:44 AM	19.61	19.61	19.51	19.54	17707
11/4/2016	11:45 AM	19.49	19.62	19.48	19.61	13900
11/4/2016	11:46 AM	19.6	19.61	19.46	19.47	21744
11/4/2016	11:47 AM	19.59	19.62	19.57	19.6	8830
11/4/2016	11:48 AM	19.67	19.7	19.57	19.59	19410
11/4/2016	11:49 AM	19.68	19.69	19.64	19.69	14200
11/4/2016	11:50 AM	19.66	19.67	19.59	19.66	10200
11/4/2016	11:51 AM	19.8	19.89	19.66	19.66	48752
11/4/2016	11:52 AM	19.82	19.83	19.78	19.8	28091
11/4/2016	11:53 AM	19.78	19.82	19.74	19.81	17600
11/4/2016	11:54 AM	19.81	19.84	19.77	19.779	13689
11/4/2016	11:55 AM	19.72	19.82	19.72	19.805	11795
11/4/2016	11:56 AM	19.64	19.77	19.64	19.7	61101
11/4/2016	11:57 AM	19.64	19.64	19.56	19.64	36782
11/4/2016	11:58 AM	19.7	19.74	19.59	19.64	23235
11/4/2016	11:59 AM	19.69	19.75	19.68	19.71	19495
11/4/2016	12:00 PM	19.64	19.69	19.64	19.69	15074
11/4/2016	12:01 PM	19.48	19.67	19.475	19.66	40196
11/4/2016	12:02 PM	19.59	19.65	19.44	19.47	96766
11/4/2016	12:03 PM	19.61	19.63	19.57	19.6	25629
11/4/2016	12:04 PM	19.55	19.61	19.55	19.61	8823
11/4/2016	12:05 PM	19.58	19.58	19.54	19.54	8561
11/4/2016	12:06 PM	19.65	19.7	19.56	19.59	28905
11/4/2016	12:07 PM	19.7	19.71	19.64	19.64	6000
11/4/2016	12:08 PM	19.66	19.71	19.64	19.71	24831
11/4/2016	12:09 PM	19.625	19.67	19.57	19.65	21585
11/4/2016	12:10 PM	19.61	19.65	19.6	19.62	5400
11/4/2016	12:11 PM	19.61	19.62	19.56	19.62	11595
11/4/2016	12:12 PM	19.55	19.64	19.54	19.62	19600
11/4/2016	12:13 PM	19.56	19.56	19.54	19.55	5500
11/4/2016	12:14 PM	19.56	19.61	19.555	19.56	35379
11/4/2016	12:15 PM	19.43	19.55	19.43	19.55	39166
11/4/2016	12:16 PM	19.34	19.44	19.34	19.42	41593
11/4/2016	12:17 PM	19.28	19.33	19.26	19.33	39607
11/4/2016	12:18 PM	19.27	19.3	19.26	19.26	11600
11/4/2016	12:19 PM	19.33	19.34	19.26	19.26	25857
11/4/2016	12:20 PM	19.42	19.44	19.34	19.34	27350
11/4/2016	12:21 PM	19.43	19.44	19.37	19.41	8895
11/4/2016	12:22 PM	19.48	19.49	19.41	19.42	12500
11/4/2016	12:23 PM	19.53	19.54	19.45	19.48	17410
11/4/2016	12:24 PM	19.53	19.54	19.5	19.52	9900
11/4/2016	12:25 PM	19.47	19.53	19.45	19.53	43312
11/4/2016	12:26 PM	19.42	19.48	19.42	19.46	2700
11/4/2016	12:27 PM	19.41	19.47	19.41	19.43	13700
11/4/2016	12:28 PM	19.5	19.51	19.39	19.41	19997
11/4/2016	12:29 PM	19.47	19.51	19.47	19.49	10745
11/4/2016	12:30 PM	19.48	19.53	19.46	19.46	16200
11/4/2016	12:31 PM	19.4	19.47	19.4	19.47	9700
11/4/2016	12:32 PM	19.46	19.47	19.4	19.4	6377
11/4/2016	12:33 PM	19.52	19.52	19.46	19.47	13562
11/4/2016	12:34 PM	19.5	19.56	19.47	19.53	22175
11/4/2016	12:35 PM	19.47	19.51	19.47	19.5	6195
11/4/2016	12:36 PM	19.46	19.5	19.46	19.48	9195
11/4/2016	12:37 PM	19.45	19.48	19.45	19.45	5189
11/4/2016	12:38 PM	19.41	19.46	19.41	19.44	16705
11/4/2016	12:39 PM	19.48	19.48	19.4	19.41	14585
11/4/2016	12:40 PM	19.485	19.51	19.46	19.48	3170
11/4/2016	12:41 PM	19.46	19.53	19.46	19.52	8600
11/4/2016	12:42 PM	19.51	19.51	19.44	19.45	3405
11/4/2016	12:43 PM	19.51	19.53	19.5	19.5	8940
11/4/2016	12:44 PM	19.58	19.58	19.5	19.52	9077
11/4/2016	12:45 PM	19.58	19.61	19.56	19.59	15423
11/4/2016	12:46 PM	19.63	19.65	19.57	19.58	11719
11/4/2016	12:47 PM	19.68	19.69	19.62	19.64	14901
11/4/2016	12:48 PM	19.67	19.69	19.65	19.675	2850
11/4/2016	12:49 PM	19.61	19.65	19.59	19.65	12365
11/4/2016	12:50 PM	19.58	19.61	19.55	19.61	5170
11/4/2016	12:51 PM	19.54	19.57	19.5	19.57	9799
11/4/2016	12:52 PM	19.57	19.6	19.55	19.55	12375
11/4/2016	12:53 PM	19.51	19.59	19.5	19.58	11246
11/4/2016	12:54 PM	19.54	19.54	19.52	19.52	2500
11/4/2016	12:55 PM	19.54	19.54	19.53	19.53	1385
11/4/2016	12:56 PM	19.59	19.595	19.53	19.53	9009
11/4/2016	12:57 PM	19.58	19.6	19.56	19.59	11691
11/4/2016	12:58 PM	19.54	19.59	19.54	19.58	8800
11/4/2016	12:59 PM	19.51	19.53	19.51	19.53	23900
11/4/2016	1:00 PM	19.46	19.52	19.45	19.5	24541
11/4/2016	1:01 PM	19.47	19.5	19.43	19.46	11655
11/4/2016	1:02 PM	19.49	19.51	19.47	19.47	5200
11/4/2016	1:03 PM	19.44	19.5	19.44	19.48	8650
11/4/2016	1:04 PM	19.39	19.44	19.37	19.44	11922
11/4/2016	1:05 PM	19.28	19.4	19.28	19.4	26500
11/4/2016	1:06 PM	19.21	19.27	19.19	19.27	28015
11/4/2016	1:07 PM	19.17	19.21	19.16	19.21	12651
11/4/2016	1:08 PM	19.24	19.24	19.17	19.17	12500
11/4/2016	1:09 PM	19.26	19.28	19.25	19.25	7826
11/4/2016	1:10 PM	19.23	19.27	19.23	19.239	6500
11/4/2016	1:11 PM	19.19	19.235	19.17	19.235	16783
11/4/2016	1:12 PM	19.26	19.26	19.18	19.19	9795
11/4/2016	1:13 PM	19.18	19.27	19.17	19.27	8695
11/4/2016	1:14 PM	19.17	19.21	19.17	19.19	10497
11/4/2016	1:15 PM	19.15	19.17	19.15	19.16	7498
11/4/2016	1:16 PM	19.14	19.17	19.14	19.149	19290
11/4/2016	1:17 PM	19.18	19.19	19.12	19.14	13750
11/4/2016	1:18 PM	19.21	19.21	19.17	19.18	16100
11/4/2016	1:19 PM	19.15	19.2	19.13	19.2	15704
11/4/2016	1:20 PM	19.125	19.18	19.11	19.15	18429
11/4/2016	1:21 PM	19.15	19.15	19.08	19.1	27050
11/4/2016	1:22 PM	19.1	19.16	19.1	19.15	29922
11/4/2016	1:23 PM	19.08	19.12	19.07	19.1	19386
11/4/2016	1:24 PM	19.05	19.08	19.04	19.08	11900
11/4/2016	1:25 PM	19.07	19.07	19.04	19.04	20450
11/4/2016	1:26 PM	19.16	19.19	19.07	19.07	79940
11/4/2016	1:27 PM	19.21	19.21	19.14	19.16	22623
11/4/2016	1:28 PM	19.14	19.22	19.14	19.21	20157
11/4/2016	1:29 PM	19.16	19.18	19.12	19.15	21603
11/4/2016	1:30 PM	19.165	19.17	19.15	19.16	11900
11/4/2016	1:31 PM	19.22	19.28	19.175	19.175	31661
11/4/2016	1:32 PM	19.18	19.23	19.17	19.23	7932
11/4/2016	1:33 PM	19.155	19.18	19.15	19.18	7767
11/4/2016	1:34 PM	19.16	19.175	19.15	19.15	6395
11/4/2016	1:35 PM	19.08	19.16	19.08	19.16	20357
11/4/2016	1:36 PM	19	19.09	18.97	19.07	55765
11/4/2016	1:37 PM	18.97	19.01	18.97	19	29725
11/4/2016	1:38 PM	18.91	18.97	18.88	18.97	39227
11/4/2016	1:39 PM	18.92	18.92	18.845	18.91	26839
11/4/2016	1:40 PM	18.91	18.97	18.91	18.92	25436
11/4/2016	1:41 PM	18.82	18.93	18.81	18.91	28304
11/4/2016	1:42 PM	18.85	18.85	18.82	18.82	5678
11/4/2016	1:43 PM	18.92	18.95	18.86	18.86	19419
11/4/2016	1:44 PM	18.96	18.97	18.9	18.92	23136
11/4/2016	1:45 PM	18.96	18.99	18.94	18.96	14850
11/4/2016	1:46 PM	18.98	19.03	18.96	18.97	30491
11/4/2016	1:47 PM	19.01	19.01	18.96	18.97	9907
11/4/2016	1:48 PM	19.03	19.06	19.02	19.02	10064
11/4/2016	1:49 PM	19.01	19.05	19	19.05	18601
11/4/2016	1:50 PM	19.01	19.01	18.99	19	6205
11/4/2016	1:51 PM	18.94	19.01	18.94	19.01	9740
11/4/2016	1:52 PM	18.95	18.97	18.93	18.94	6350
11/4/2016	1:53 PM	18.95	18.95	18.93	18.95	10000
11/4/2016	1:54 PM	19.01	19.02	18.93	18.95	17735
11/4/2016	1:55 PM	19.01	19.02	18.96	19.02	19097
11/4/2016	1:56 PM	18.98	19.02	18.98	19.02	3600
11/4/2016	1:57 PM	18.96	18.96	18.94	18.95	7495
11/4/2016	1:58 PM	18.99	18.99	18.96	18.97	7294
11/4/2016	1:59 PM	18.98	19.01	18.97	19	4201
11/4/2016	2:00 PM	18.99	18.995	18.97	18.97	2500
11/4/2016	2:01 PM	19.06	19.06	18.99	19.01	8130
11/4/2016	2:02 PM	19.03	19.1	19.03	19.07	16070
11/4/2016	2:03 PM	19.05	19.05	19	19.03	9825
11/4/2016	2:04 PM	19.075	19.13	19.06	19.06	26753
11/4/2016	2:05 PM	19.06	19.1	19.06	19.07	9301
11/4/2016	2:06 PM	19.05	19.06	19.05	19.06	12077
11/4/2016	2:07 PM	19.03	19.06	19.02	19.05	5662
11/4/2016	2:08 PM	19.04	19.05	19.04	19.05	1732
11/4/2016	2:09 PM	19.06	19.1	19.04	19.04	7750
11/4/2016	2:10 PM	19.12	19.12	19.04	19.065	9000
11/4/2016	2:11 PM	19.08	19.13	19.06	19.13	11495
11/4/2016	2:12 PM	19.04	19.09	19.03	19.08	25834
11/4/2016	2:13 PM	19.05	19.06	19.04	19.05	9988
11/4/2016	2:14 PM	19.04	19.06	19.02	19.05	22499
11/4/2016	2:15 PM	19.04	19.06	19.04	19.05	6598
11/4/2016	2:16 PM	19.04	19.05	19.03	19.05	4105
11/4/2016	2:17 PM	19.03	19.05	19.03	19.04	3920
11/4/2016	2:18 PM	19.04	19.05	19.02	19.03	11500
11/4/2016	2:19 PM	19.06	19.06	19.04	19.06	6060
11/4/2016	2:20 PM	19.17	19.17	19.06	19.06	12243
11/4/2016	2:21 PM	19.18	19.23	19.16	19.17	35740
11/4/2016	2:22 PM	19.18	19.195	19.17	19.18	2300
11/4/2016	2:23 PM	19.17	19.19	19.17	19.18	2955
11/4/2016	2:24 PM	19.14	19.18	19.11	19.18	10400
11/4/2016	2:25 PM	19.18	19.18	19.14	19.15	10000
11/4/2016	2:26 PM	19.19	19.23	19.19	19.19	10666
11/4/2016	2:27 PM	19.33	19.34	19.19	19.19	27809
11/4/2016	2:28 PM	19.36	19.41	19.31	19.33	24602
11/4/2016	2:29 PM	19.3	19.34	19.28	19.34	39189
11/4/2016	2:30 PM	19.29	19.32	19.28	19.32	13658
11/4/2016	2:31 PM	19.35	19.35	19.29	19.29	31200
11/4/2016	2:32 PM	19.33	19.34	19.32	19.34	6096
11/4/2016	2:33 PM	19.35	19.355	19.33	19.335	9357
11/4/2016	2:34 PM	19.46	19.46	19.36	19.36	25171
11/4/2016	2:35 PM	19.52	19.55	19.46	19.46	50888
11/4/2016	2:36 PM	19.67	19.67	19.54	19.54	54911
11/4/2016	2:37 PM	19.58	19.7	19.57	19.68	49597
11/4/2016	2:38 PM	19.54	19.61	19.51	19.59	15399
11/4/2016	2:39 PM	19.61	19.61	19.54	19.55	14687
11/4/2016	2:40 PM	19.55	19.6	19.52	19.6	13205
11/4/2016	2:41 PM	19.52	19.58	19.51	19.56	15173
11/4/2016	2:42 PM	19.54	19.54	19.5	19.51	8732
11/4/2016	2:43 PM	19.53	19.56	19.51	19.55	9800
11/4/2016	2:44 PM	19.54	19.54	19.51	19.51	5268
11/4/2016	2:45 PM	19.53	19.54	19.51	19.54	10000
11/4/2016	2:46 PM	19.53	19.54	19.52	19.54	3400
11/4/2016	2:47 PM	19.54	19.54	19.52	19.53	27122
11/4/2016	2:48 PM	19.55	19.56	19.53	19.53	6070
11/4/2016	2:49 PM	19.82	19.82	19.55	19.55	79596
11/4/2016	2:50 PM	19.92	19.94	19.82	19.82	50097
11/4/2016	2:51 PM	19.85	19.95	19.8	19.92	54926
11/4/2016	2:52 PM	19.89	19.92	19.83	19.86	39677
11/4/2016	2:53 PM	19.92	19.92	19.84	19.92	22348
11/4/2016	2:54 PM	20.05	20.05	19.91	19.93	85250
11/4/2016	2:55 PM	20.13	20.16	20.06	20.06	72392
11/4/2016	2:56 PM	20.16	20.18	20.1	20.14	22745
11/4/2016	2:57 PM	20.11	20.15	20.08	20.15	23830
11/4/2016	2:58 PM	20.025	20.1	20	20.1	32420
11/4/2016	2:59 PM	20.22	20.22	20.02	20.03	56440
11/4/2016	3:00 PM	20.18	20.265	20.09	20.22	45989
11/4/2016	3:01 PM	20.34	20.34	20.18	20.18	46084
11/4/2016	3:02 PM	20.3	20.45	20.28	20.35	71859
11/4/2016	3:03 PM	20.31	20.34	20.24	20.31	38295
11/4/2016	3:04 PM	20.39	20.39	20.3	20.31	31856
11/4/2016	3:05 PM	20.34	20.39	20.3	20.38	48395
11/4/2016	3:06 PM	20.37	20.39	20.31	20.355	24560
11/4/2016	3:07 PM	20.35	20.4	20.28	20.38	82490
11/4/2016	3:08 PM	20.36	20.37	20.28	20.36	37177
11/4/2016	3:09 PM	20.42	20.43	20.34	20.36	40052
11/4/2016	3:10 PM	20.47	20.497	20.43	20.43	64762
11/4/2016	3:11 PM	20.4	20.57	20.395	20.48	96407
11/4/2016	3:12 PM	20.28	20.37	20.28	20.37	38351
11/4/2016	3:13 PM	20.1	20.28	20.05	20.28	55286
11/4/2016	3:14 PM	20.25	20.27	20.1	20.1	25187
11/4/2016	3:15 PM	20.23	20.25	20.19	20.24	12251
11/4/2016	3:16 PM	20.14	20.2	20.05	20.2	30126
11/4/2016	3:17 PM	20.08	20.15	20.08	20.12	12316
11/4/2016	3:18 PM	19.9	20.09	19.88	20.08	43584
11/4/2016	3:19 PM	20.01	20.05	19.91	19.91	18138
11/4/2016	3:20 PM	20.16	20.2	20.01	20.02	43684
11/4/2016	3:21 PM	20.16	20.21	20.13	20.14	20824
11/4/2016	3:22 PM	20.14	20.19	20.07	20.18	25265
11/4/2016	3:23 PM	20.15	20.16	20.11	20.14	12795
11/4/2016	3:24 PM	20.15	20.17	20.11	20.16	18684
11/4/2016	3:25 PM	20.17	20.18	20.14	20.16	9710
11/4/2016	3:26 PM	20.12	20.19	20.11	20.18	26639
11/4/2016	3:27 PM	20.12	20.2	20.1	20.11	41656
11/4/2016	3:28 PM	20.145	20.19	20.1	20.13	14734
11/4/2016	3:29 PM	20.14	20.15	20.13	20.15	4721
11/4/2016	3:30 PM	20.24	20.27	20.15	20.15	51464
11/4/2016	3:31 PM	20.28	20.32	20.24	20.25	42091
11/4/2016	3:32 PM	20.34	20.34	20.28	20.29	7799
11/4/2016	3:33 PM	20.28	20.35	20.28	20.35	17093
11/4/2016	3:34 PM	20.36	20.395	20.28	20.28	35354
11/4/2016	3:35 PM	20.41	20.425	20.36	20.36	16625
11/4/2016	3:36 PM	20.35	20.42	20.32	20.41	19800
11/4/2016	3:37 PM	20.38	20.41	20.32	20.36	28724
11/4/2016	3:38 PM	20.44	20.47	20.4	20.4	34459
11/4/2016	3:39 PM	20.37	20.42	20.33	20.42	40963
11/4/2016	3:40 PM	20.29	20.37	20.26	20.37	37752
11/4/2016	3:41 PM	20.34	20.35	20.28	20.3	31098
11/4/2016	3:42 PM	20.37	20.38	20.29	20.34	28633
11/4/2016	3:43 PM	20.37	20.37	20.32	20.36	11517
11/4/2016	3:44 PM	20.36	20.41	20.34	20.35	15639
11/4/2016	3:45 PM	20.35	20.36	20.28	20.36	33513
11/4/2016	3:46 PM	20.36	20.38	20.35	20.35	32658
11/4/2016	3:47 PM	20.46	20.47	20.33	20.35	57928
11/4/2016	3:48 PM	20.61	20.63	20.46	20.47	93947
11/4/2016	3:49 PM	20.48	20.61	20.45	20.61	67456
11/4/2016	3:50 PM	20.44	20.49	20.3	20.49	73431
11/4/2016	3:51 PM	20.45	20.46	20.395	20.435	42781
11/4/2016	3:52 PM	20.49	20.55	20.43	20.46	90683
11/4/2016	3:53 PM	20.48	20.48	20.42	20.47	31639
11/4/2016	3:54 PM	20.5	20.54	20.46	20.47	59137
11/4/2016	3:55 PM	20.4	20.5	20.36	20.5	85183
11/4/2016	3:56 PM	20.41	20.41	20.37	20.39	37804
11/4/2016	3:57 PM	20.35	20.41	20.33	20.41	53003
11/4/2016	3:58 PM	20.21	20.35	20.2	20.342	72974
11/4/2016	3:59 PM	20.18	20.21	20.17	20.2	66500
11/4/2016	4:00 PM	20.39	20.4	20.16	20.19	169449
11/7/2016	9:31 AM	16.84	16.92	16.79	16.84	96325
11/7/2016	9:32 AM	17.16	17.16	16.83	16.84	132817
11/7/2016	9:33 AM	17.25	17.27	17.16	17.16	87400
11/7/2016	9:34 AM	17.08	17.25	17.06	17.24	35698
11/7/2016	9:35 AM	16.92	17.1	16.91	17.07	46992
11/7/2016	9:36 AM	16.89	16.95	16.83	16.92	71875
11/7/2016	9:37 AM	16.751	16.9	16.75	16.86	82329
11/7/2016	9:38 AM	16.8	16.85	16.77	16.78	37525
11/7/2016	9:39 AM	16.53	16.77	16.51	16.77	92956
11/7/2016	9:40 AM	16.42	16.57	16.36	16.54	87669
11/7/2016	9:41 AM	16.39	16.44	16.32	16.4	75398
11/7/2016	9:42 AM	16.47	16.54	16.399	16.399	68029
11/7/2016	9:43 AM	16.49	16.52	16.45	16.49	33766
11/7/2016	9:44 AM	16.53	16.56	16.46	16.46	22213
11/7/2016	9:45 AM	16.48	16.57	16.48	16.52	43985
11/7/2016	9:46 AM	16.49	16.495	16.44	16.46	42965
11/7/2016	9:47 AM	16.6	16.6	16.45	16.46	20339
11/7/2016	9:48 AM	16.6	16.63	16.57	16.6	56772
11/7/2016	9:49 AM	16.7	16.72	16.59	16.6	45104
11/7/2016	9:50 AM	16.75	16.78	16.7	16.7	27784
11/7/2016	9:51 AM	16.66	16.75	16.66	16.75	30536
11/7/2016	9:52 AM	16.65	16.69	16.63	16.64	11475
11/7/2016	9:53 AM	16.69	16.73	16.67	16.67	23020
11/7/2016	9:54 AM	16.7	16.75	16.68	16.68	27487
11/7/2016	9:55 AM	16.58	16.73	16.562	16.7	25755
11/7/2016	9:56 AM	16.66	16.68	16.58	16.59	30957
11/7/2016	9:57 AM	16.61	16.64	16.59	16.64	21464
11/7/2016	9:58 AM	16.69	16.69	16.61	16.61	23489
11/7/2016	9:59 AM	16.63	16.71	16.61	16.69	16202
11/7/2016	10:00 AM	16.63	16.7	16.63	16.65	10652
11/7/2016	10:01 AM	16.53	16.62	16.525	16.6	23719
11/7/2016	10:02 AM	16.55	16.56	16.52	16.54	22435
11/7/2016	10:03 AM	16.53	16.58	16.51	16.55	17429
11/7/2016	10:04 AM	16.55	16.56	16.54	16.54	1250
11/7/2016	10:05 AM	16.59	16.59	16.55	16.55	14566
11/7/2016	10:06 AM	16.58	16.6	16.58	16.59	8244
11/7/2016	10:07 AM	16.62	16.65	16.57	16.59	23441
11/7/2016	10:08 AM	16.6	16.63	16.6	16.63	15278
11/7/2016	10:09 AM	16.72	16.72	16.575	16.6	83157
11/7/2016	10:10 AM	16.68	16.7	16.65	16.69	21436
11/7/2016	10:11 AM	16.68	16.69	16.67	16.68	20774
11/7/2016	10:12 AM	16.67	16.68	16.66	16.68	12878
11/7/2016	10:13 AM	16.65	16.72	16.65	16.67	11834
11/7/2016	10:14 AM	16.69	16.71	16.65	16.65	13876
11/7/2016	10:15 AM	16.67	16.7	16.66	16.67	12057
11/7/2016	10:16 AM	16.73	16.75	16.67	16.67	6362
11/7/2016	10:17 AM	16.65	16.74	16.65	16.74	15728
11/7/2016	10:18 AM	16.68	16.7	16.65	16.667	3644
11/7/2016	10:19 AM	16.66	16.71	16.66	16.68	2485
11/7/2016	10:20 AM	16.605	16.67	16.6	16.66	10844
11/7/2016	10:21 AM	16.62	16.62	16.58	16.58	10474
11/7/2016	10:22 AM	16.59	16.62	16.58	16.62	7368
11/7/2016	10:23 AM	16.51	16.59	16.51	16.59	12296
11/7/2016	10:24 AM	16.51	16.54	16.51	16.52	7023
11/7/2016	10:25 AM	16.51	16.53	16.51	16.51	4930
11/7/2016	10:26 AM	16.51	16.52	16.51	16.51	10800
11/7/2016	10:27 AM	16.56	16.58	16.51	16.51	21064
11/7/2016	10:28 AM	16.52	16.55	16.51	16.55	7861
11/7/2016	10:29 AM	16.5	16.54	16.5	16.53	23280
11/7/2016	10:30 AM	16.49	16.515	16.49	16.505	25138
11/7/2016	10:31 AM	16.45	16.48	16.45	16.48	11106
11/7/2016	10:32 AM	16.46	16.47	16.42	16.45	14002
11/7/2016	10:33 AM	16.39	16.46	16.39	16.44	28572
11/7/2016	10:34 AM	16.35	16.4	16.335	16.39	30401
11/7/2016	10:35 AM	16.31	16.37	16.31	16.35	24605
11/7/2016	10:36 AM	16.35	16.35	16.3	16.31	60245
11/7/2016	10:37 AM	16.43	16.43	16.35	16.35	32500
11/7/2016	10:38 AM	16.42	16.43	16.41	16.43	43716
11/7/2016	10:39 AM	16.43	16.48	16.43	16.43	47153
11/7/2016	10:40 AM	16.43	16.45	16.42	16.44	18636
11/7/2016	10:41 AM	16.48	16.48	16.415	16.43	27826
11/7/2016	10:42 AM	16.59	16.59	16.46	16.48	23990
11/7/2016	10:43 AM	16.585	16.6	16.58	16.59	23023
11/7/2016	10:44 AM	16.62	16.62	16.58	16.58	13533
11/7/2016	10:45 AM	16.64	16.67	16.61	16.63	63308
11/7/2016	10:46 AM	16.49	16.64	16.49	16.64	18802
11/7/2016	10:47 AM	16.46	16.5	16.45	16.49	21814
11/7/2016	10:48 AM	16.51	16.51	16.44	16.46	24701
11/7/2016	10:49 AM	16.51	16.53	16.51	16.52	8333
11/7/2016	10:50 AM	16.52	16.55	16.495	16.52	19355
11/7/2016	10:51 AM	16.51	16.58	16.5	16.53	39103
11/7/2016	10:52 AM	16.56	16.58	16.51	16.51	11450
11/7/2016	10:53 AM	16.5	16.57	16.49	16.56	18579
11/7/2016	10:54 AM	16.49	16.52	16.485	16.495	12268
11/7/2016	10:55 AM	16.49	16.49	16.46	16.48	11187
11/7/2016	10:56 AM	16.46	16.48	16.45	16.48	9100
11/7/2016	10:57 AM	16.43	16.46	16.39	16.46	29902
11/7/2016	10:58 AM	16.38	16.41	16.35	16.4	27753
11/7/2016	10:59 AM	16.34	16.4	16.33	16.38	29297
11/7/2016	11:00 AM	16.35	16.38	16.34	16.34	35304
11/7/2016	11:01 AM	16.4	16.41	16.33	16.34	39981
11/7/2016	11:02 AM	16.42	16.43	16.4	16.4	7940
11/7/2016	11:03 AM	16.42	16.42	16.4	16.42	12200
11/7/2016	11:04 AM	16.41	16.46	16.41	16.42	26379
11/7/2016	11:05 AM	16.43	16.44	16.41	16.41	7137
11/7/2016	11:06 AM	16.41	16.42	16.41	16.42	8072
11/7/2016	11:07 AM	16.42	16.42	16.34	16.4	30509
11/7/2016	11:08 AM	16.43	16.44	16.42	16.43	10696
11/7/2016	11:09 AM	16.52	16.55	16.44	16.44	12406
11/7/2016	11:10 AM	16.46	16.53	16.46	16.53	5020
11/7/2016	11:11 AM	16.45	16.46	16.45	16.46	8864
11/7/2016	11:12 AM	16.44	16.46	16.43	16.46	7497
11/7/2016	11:13 AM	16.34	16.445	16.33	16.445	27836
11/7/2016	11:14 AM	16.36	16.36	16.32	16.34	23716
11/7/2016	11:15 AM	16.35	16.41	16.35	16.36	15295
11/7/2016	11:16 AM	16.44	16.445	16.355	16.355	26409
11/7/2016	11:17 AM	16.4	16.43	16.4	16.41	2600
11/7/2016	11:18 AM	16.42	16.43	16.4	16.4	8186
11/7/2016	11:19 AM	16.42	16.43	16.42	16.42	3000
11/7/2016	11:20 AM	16.43	16.45	16.42	16.43	8314
11/7/2016	11:21 AM	16.44	16.45	16.44	16.44	1850
11/7/2016	11:22 AM	16.35	16.44	16.35	16.44	27246
11/7/2016	11:23 AM	16.38	16.4	16.35	16.35	27571
11/7/2016	11:24 AM	16.385	16.385	16.37	16.38	15208
11/7/2016	11:25 AM	16.42	16.42	16.39	16.39	17650
11/7/2016	11:26 AM	16.4	16.44	16.4	16.41	4655
11/7/2016	11:27 AM	16.38	16.4	16.38	16.395	2016
11/7/2016	11:28 AM	16.38	16.39	16.38	16.38	10766
11/7/2016	11:29 AM	16.44	16.44	16.38	16.38	26294
11/7/2016	11:30 AM	16.4	16.42	16.4	16.42	3723
11/7/2016	11:31 AM	16.355	16.4	16.35	16.39	4155
11/7/2016	11:32 AM	16.29	16.355	16.26	16.35	52742
11/7/2016	11:33 AM	16.285	16.305	16.27	16.29	20909
11/7/2016	11:34 AM	16.25	16.285	16.25	16.28	39452
11/7/2016	11:35 AM	16.24	16.26	16.24	16.25	48028
11/7/2016	11:36 AM	16.28	16.28	16.23	16.235	25243
11/7/2016	11:37 AM	16.27	16.275	16.265	16.27	8095
11/7/2016	11:38 AM	16.21	16.265	16.2	16.265	23259
11/7/2016	11:39 AM	16.14	16.22	16.14	16.21	21210
11/7/2016	11:40 AM	16.14	16.18	16.1	16.135	23856
11/7/2016	11:41 AM	16.11	16.16	16.1	16.15	13152
11/7/2016	11:42 AM	16.11	16.12	16.09	16.11	30970
11/7/2016	11:43 AM	16.11	16.12	16.1	16.1	16714
11/7/2016	11:44 AM	16.09	16.14	16.09	16.11	32254
11/7/2016	11:45 AM	16.11	16.11	16.09	16.09	7000
11/7/2016	11:46 AM	16.1	16.11	16.1	16.11	5700
11/7/2016	11:47 AM	16.08	16.11	16.03	16.11	46150
11/7/2016	11:48 AM	16.08	16.09	16.07	16.07	7500
11/7/2016	11:49 AM	16.09	16.09	16.04	16.07	30121
11/7/2016	11:50 AM	16.12	16.17	16.1	16.1	21352
11/7/2016	11:51 AM	16.12	16.14	16.12	16.12	2700
11/7/2016	11:52 AM	16.12	16.13	16.12	16.13	797
11/7/2016	11:53 AM	16.11	16.12	16.11	16.12	10815
11/7/2016	11:54 AM	16.1	16.115	16.09	16.115	12858
11/7/2016	11:55 AM	16.1	16.12	16.1	16.11	4149
11/7/2016	11:56 AM	16.07	16.09	16.05	16.09	10060
11/7/2016	11:57 AM	16.08	16.08	16.06	16.065	13100
11/7/2016	11:58 AM	16.07	16.07	16.07	16.07	1005
11/7/2016	11:59 AM	16.05	16.07	16.05	16.07	14084
11/7/2016	12:00 PM	16.03	16.05	16.03	16.045	10650
11/7/2016	12:01 PM	16.02	16.03	16.01	16.03	16280
11/7/2016	12:02 PM	16	16.029	16	16.029	74310
11/7/2016	12:03 PM	16	16.01	15.99	16	8620
11/7/2016	12:04 PM	16.05	16.05	16.005	16.005	13958
11/7/2016	12:05 PM	16.06	16.08	16.05	16.06	6650
11/7/2016	12:06 PM	16.03	16.04	16.01	16.04	3248
11/7/2016	12:07 PM	16.04	16.04	16	16.01	3776
11/7/2016	12:08 PM	16.05	16.05	16.04	16.05	3192
11/7/2016	12:09 PM	16.05	16.08	16.035	16.055	10201
11/7/2016	12:10 PM	16.085	16.09	16.06	16.06	14108
11/7/2016	12:11 PM	16.08	16.08	16.06	16.07	3136
11/7/2016	12:12 PM	16.07	16.07	16.06	16.06	3790
11/7/2016	12:13 PM	16.09	16.09	16.05	16.05	14815
11/7/2016	12:14 PM	16.11	16.11	16.1	16.1	12365
11/7/2016	12:15 PM	16.08	16.1	16.07	16.1	4313
11/7/2016	12:16 PM	16.079	16.08	16.075	16.075	4021
11/7/2016	12:17 PM	16.07	16.09	16.07	16.08	10168
11/7/2016	12:18 PM	16.065	16.085	16.06	16.07	12744
11/7/2016	12:19 PM	16.08	16.08	16.065	16.07	7770
11/7/2016	12:20 PM	16.09	16.09	16.08	16.08	3600
11/7/2016	12:21 PM	16.06	16.08	16.04	16.08	12240
11/7/2016	12:22 PM	16.08	16.08	16.05	16.055	4329
11/7/2016	12:23 PM	16.08	16.08	16.08	16.08	900
11/7/2016	12:24 PM	16.12	16.12	16.07	16.07	8056
11/7/2016	12:25 PM	16.13	16.13	16.11	16.13	13080
11/7/2016	12:26 PM	16.04	16.13	16.04	16.13	30406
11/7/2016	12:27 PM	16.005	16.05	16.005	16.035	15526
11/7/2016	12:28 PM	16.02	16.02	16.009	16.01	22250
11/7/2016	12:29 PM	16.01	16.03	16	16.02	6400
11/7/2016	12:30 PM	15.975	16.01	15.97	16.01	20661
11/7/2016	12:31 PM	15.96	15.97	15.94	15.97	16905
11/7/2016	12:32 PM	16	16	15.97	15.97	24839
11/7/2016	12:33 PM	15.999	15.999	15.99	15.99	1940
11/7/2016	12:34 PM	15.99	16	15.99	16	2300
11/7/2016	12:35 PM	15.99	15.995	15.99	15.995	700
11/7/2016	12:36 PM	16	16.01	15.98	15.98	20996
11/7/2016	12:37 PM	16.01	16.02	15.985	15.985	19251
11/7/2016	12:38 PM	16.05	16.06	16.02	16.02	7800
11/7/2016	12:39 PM	16.04	16.05	16.04	16.04	11014
11/7/2016	12:40 PM	16.06	16.065	16.04	16.04	11908
11/7/2016	12:41 PM	16.05	16.08	16.04	16.059	11999
11/7/2016	12:42 PM	16.09	16.09	16.06	16.06	11898
11/7/2016	12:43 PM	16.06	16.09	16.06	16.09	3400
11/7/2016	12:44 PM	16.079	16.08	16.069	16.069	1624
11/7/2016	12:45 PM	16.08	16.08	16.08	16.08	100
11/7/2016	12:46 PM	16.09	16.1	16.06	16.06	25072
11/7/2016	12:47 PM	16.09	16.12	16.075	16.08	12100
11/7/2016	12:48 PM	16.1	16.1	16.09	16.09	2810
11/7/2016	12:49 PM	16.1	16.11	16.09	16.09	14300
11/7/2016	12:50 PM	16.1	16.1	16.1	16.1	7200
11/7/2016	12:51 PM	16.11	16.12	16.1	16.1	3100
11/7/2016	12:52 PM	16.12	16.13	16.11	16.11	2961
11/7/2016	12:53 PM	16.1	16.13	16.1	16.13	9897
11/7/2016	12:54 PM	16.07	16.1	16.07	16.1	11974
11/7/2016	12:55 PM	16.07	16.08	16.06	16.06	10280
11/7/2016	12:56 PM	16.025	16.07	16.02	16.05	8164
11/7/2016	12:57 PM	16.03	16.04	16.03	16.03	5498
11/7/2016	12:58 PM	16.04	16.04	16.025	16.03	11783
11/7/2016	12:59 PM	16.07	16.07	16.03	16.03	4055
11/7/2016	1:00 PM	16.05	16.08	16.05	16.05	17961
11/7/2016	1:01 PM	16.02	16.02	16.01	16.02	3847
11/7/2016	1:02 PM	16	16.02	16	16.015	8458
11/7/2016	1:03 PM	16.01	16.01	15.99	16	6318
11/7/2016	1:04 PM	16.01	16.01	16.01	16.01	4000
11/7/2016	1:05 PM	16.02	16.05	16.02	16.02	2582
11/7/2016	1:06 PM	16.07	16.08	16.02	16.02	11336
11/7/2016	1:07 PM	16.05	16.06	16.05	16.05	11795
11/7/2016	1:08 PM	16.04	16.06	16.04	16.059	12253
11/7/2016	1:09 PM	16.03	16.03	16.02	16.03	3122
11/7/2016	1:10 PM	16.03	16.03	16.02	16.03	3400
11/7/2016	1:11 PM	16.03	16.03	16.02	16.02	2700
11/7/2016	1:12 PM	16.03	16.03	16.02	16.03	3025
11/7/2016	1:13 PM	16.02	16.029	16.02	16.02	3709
11/7/2016	1:14 PM	16.035	16.04	16.02	16.02	13769
11/7/2016	1:15 PM	16.04	16.04	16.03	16.03	2300
11/7/2016	1:16 PM	16.02	16.03	16.02	16.02	5255
11/7/2016	1:17 PM	15.98	16.01	15.96	16.01	12676
11/7/2016	1:18 PM	15.97	15.98	15.969	15.98	5186
11/7/2016	1:19 PM	15.99	15.99	15.98	15.98	1077
11/7/2016	1:20 PM	15.97	15.979	15.96	15.97	3400
11/7/2016	1:21 PM	16	16.01	15.97	15.97	5472
11/7/2016	1:22 PM	16	16	16	16	600
11/7/2016	1:23 PM	16.02	16.02	16.01	16.01	1700
11/7/2016	1:25 PM	15.99	16.01	15.99	16.01	1200
11/7/2016	1:26 PM	15.97	15.98	15.97	15.98	3700
11/7/2016	1:27 PM	16	16	15.99	15.99	1100
11/7/2016	1:28 PM	15.99	16.01	15.99	16.01	1369
11/7/2016	1:29 PM	16.01	16.01	15.995	15.995	2500
11/7/2016	1:30 PM	16.02	16.02	16.02	16.02	1250
11/7/2016	1:31 PM	16.01	16.01	16.01	16.01	700
11/7/2016	1:32 PM	16.01	16.03	16.01	16.02	7297
11/7/2016	1:33 PM	16.005	16.01	16.005	16.01	461
11/7/2016	1:34 PM	16.02	16.02	16.01	16.01	4300
11/7/2016	1:35 PM	16	16.02	16	16	14321
11/7/2016	1:36 PM	15.9	16	15.9	16	39786
11/7/2016	1:37 PM	15.87	15.91	15.85	15.91	45192
11/7/2016	1:38 PM	15.88	15.88	15.87	15.87	4200
11/7/2016	1:39 PM	15.88	15.88	15.86	15.87	4415
11/7/2016	1:40 PM	15.89	15.91	15.88	15.88	12859
11/7/2016	1:41 PM	15.9	15.9	15.89	15.89	7282
11/7/2016	1:42 PM	15.89	15.895	15.88	15.89	16736
11/7/2016	1:43 PM	15.87	15.88	15.87	15.88	7775
11/7/2016	1:44 PM	15.9	15.9	15.87	15.87	10829
11/7/2016	1:45 PM	15.9	15.9	15.899	15.9	4853
11/7/2016	1:46 PM	15.89	15.9	15.889	15.9	3600
11/7/2016	1:47 PM	15.88	15.889	15.88	15.88	10200
11/7/2016	1:48 PM	15.88	15.89	15.88	15.88	1500
11/7/2016	1:49 PM	15.88	15.88	15.87	15.88	3142
11/7/2016	1:50 PM	15.88	15.88	15.88	15.88	3400
11/7/2016	1:51 PM	15.76	15.87	15.76	15.87	31245
11/7/2016	1:52 PM	15.77	15.77	15.75	15.76	21488
11/7/2016	1:53 PM	15.71	15.77	15.71	15.76	23826
11/7/2016	1:54 PM	15.67	15.72	15.67	15.72	21543
11/7/2016	1:55 PM	15.66	15.67	15.65	15.67	5003
11/7/2016	1:56 PM	15.67	15.68	15.65	15.65	14939
11/7/2016	1:57 PM	15.69	15.7	15.66	15.67	13271
11/7/2016	1:58 PM	15.69	15.7	15.68	15.7	9537
11/7/2016	1:59 PM	15.7	15.71	15.7	15.7	4599
11/7/2016	2:00 PM	15.67	15.69	15.67	15.69	6900
11/7/2016	2:01 PM	15.66	15.68	15.65	15.68	21678
11/7/2016	2:02 PM	15.66	15.68	15.66	15.66	5191
11/7/2016	2:03 PM	15.67	15.67	15.66	15.66	8361
11/7/2016	2:04 PM	15.69	15.69	15.68	15.68	9893
11/7/2016	2:05 PM	15.69	15.71	15.69	15.7	6261
11/7/2016	2:06 PM	15.76	15.76	15.71	15.71	10400
11/7/2016	2:07 PM	15.79	15.8	15.76	15.76	18500
11/7/2016	2:08 PM	15.77	15.78	15.76	15.78	8717
11/7/2016	2:09 PM	15.78	15.78	15.77	15.77	11392
11/7/2016	2:10 PM	15.76	15.78	15.75	15.78	4868
11/7/2016	2:11 PM	15.69	15.74	15.69	15.74	6110
11/7/2016	2:12 PM	15.71	15.71	15.69	15.69	6800
11/7/2016	2:13 PM	15.66	15.71	15.66	15.71	15743
11/7/2016	2:14 PM	15.64	15.67	15.64	15.65	14064
11/7/2016	2:15 PM	15.65	15.66	15.63	15.65	21886
11/7/2016	2:16 PM	15.55	15.64	15.53	15.64	26103
11/7/2016	2:17 PM	15.55	15.56	15.545	15.545	11879
11/7/2016	2:18 PM	15.46	15.54	15.46	15.54	16987
11/7/2016	2:19 PM	15.43	15.5	15.43	15.46	19466
11/7/2016	2:20 PM	15.43	15.43	15.39	15.42	47228
11/7/2016	2:21 PM	15.48	15.5	15.43	15.43	18264
11/7/2016	2:22 PM	15.5	15.51	15.47	15.47	10383
11/7/2016	2:23 PM	15.5	15.51	15.49	15.5	5350
11/7/2016	2:24 PM	15.56	15.56	15.52	15.52	14723
11/7/2016	2:25 PM	15.55	15.57	15.55	15.57	3786
11/7/2016	2:26 PM	15.5	15.549	15.5	15.549	3900
11/7/2016	2:27 PM	15.51	15.53	15.51	15.51	4009
11/7/2016	2:28 PM	15.5	15.51	15.5	15.51	1700
11/7/2016	2:29 PM	15.51	15.51	15.51	15.51	7600
11/7/2016	2:30 PM	15.53	15.53	15.51	15.51	2740
11/7/2016	2:31 PM	15.5	15.52	15.5	15.51	2701
11/7/2016	2:32 PM	15.41	15.509	15.405	15.5	43960
11/7/2016	2:33 PM	15.44	15.44	15.41	15.41	8544
11/7/2016	2:34 PM	15.44	15.44	15.43	15.439	11574
11/7/2016	2:35 PM	15.48	15.5	15.44	15.44	16014
11/7/2016	2:36 PM	15.52	15.52	15.48	15.48	14394
11/7/2016	2:37 PM	15.5	15.53	15.5	15.53	3566
11/7/2016	2:38 PM	15.52	15.52	15.5	15.505	8653
11/7/2016	2:39 PM	15.53	15.53	15.519	15.52	3112
11/7/2016	2:40 PM	15.58	15.58	15.54	15.54	19139
11/7/2016	2:41 PM	15.63	15.63	15.57	15.579	12176
11/7/2016	2:42 PM	15.72	15.74	15.64	15.64	46676
11/7/2016	2:43 PM	15.75	15.75	15.71	15.71	14083
11/7/2016	2:44 PM	15.77	15.8	15.75	15.76	33683
11/7/2016	2:45 PM	15.8	15.82	15.735	15.77	54364
11/7/2016	2:46 PM	15.875	15.89	15.8	15.8	18779
11/7/2016	2:47 PM	15.9	15.92	15.86	15.86	39392
11/7/2016	2:48 PM	15.855	15.94	15.855	15.9	33717
11/7/2016	2:49 PM	15.81	15.85	15.801	15.85	13144
11/7/2016	2:50 PM	15.81	15.81	15.8	15.81	14586
11/7/2016	2:51 PM	15.79	15.805	15.79	15.79	3124
11/7/2016	2:52 PM	15.75	15.78	15.745	15.78	14013
11/7/2016	2:53 PM	15.76	15.77	15.76	15.77	2613
11/7/2016	2:54 PM	15.8	15.8	15.76	15.77	12378
11/7/2016	2:55 PM	15.81	15.81	15.78	15.795	3300
11/7/2016	2:56 PM	15.89	15.9	15.82	15.82	24262
11/7/2016	2:57 PM	15.91	15.92	15.89	15.89	27566
11/7/2016	2:58 PM	15.905	15.93	15.9	15.92	6359
11/7/2016	2:59 PM	15.82	15.9	15.82	15.9	21425
11/7/2016	3:00 PM	15.79	15.82	15.79	15.82	5840
11/7/2016	3:01 PM	15.78	15.79	15.78	15.79	8765
11/7/2016	3:02 PM	15.92	15.92	15.81	15.81	12650
11/7/2016	3:03 PM	15.97	15.98	15.91	15.94	50856
11/7/2016	3:04 PM	15.96	15.97	15.94	15.97	14105
11/7/2016	3:05 PM	15.85	15.94	15.82	15.94	33892
11/7/2016	3:06 PM	15.82	15.88	15.81	15.86	9050
11/7/2016	3:07 PM	15.93	15.93	15.82	15.82	24485
11/7/2016	3:08 PM	15.86	15.945	15.86	15.945	7100
11/7/2016	3:09 PM	15.91	15.93	15.85	15.86	27414
11/7/2016	3:10 PM	15.93	15.95	15.89	15.91	9885
11/7/2016	3:11 PM	15.9	15.95	15.89	15.94	24976
11/7/2016	3:12 PM	15.83	15.87	15.83	15.87	5031
11/7/2016	3:13 PM	15.81	15.84	15.81	15.82	6869
11/7/2016	3:14 PM	15.83	15.86	15.82	15.82	5724
11/7/2016	3:15 PM	15.83	15.85	15.83	15.83	2700
11/7/2016	3:16 PM	15.84	15.84	15.83	15.83	5703
11/7/2016	3:17 PM	15.85	15.85	15.85	15.85	800
11/7/2016	3:18 PM	15.63	15.84	15.63	15.84	37718
11/7/2016	3:19 PM	15.59	15.63	15.58	15.63	40292
11/7/2016	3:20 PM	15.66	15.68	15.59	15.59	4323
11/7/2016	3:21 PM	15.71	15.73	15.66	15.66	8600
11/7/2016	3:22 PM	15.67	15.7	15.67	15.7	4552
11/7/2016	3:23 PM	15.61	15.68	15.6	15.68	10507
11/7/2016	3:24 PM	15.66	15.68	15.61	15.61	11800
11/7/2016	3:25 PM	15.63	15.67	15.63	15.65	8510
11/7/2016	3:26 PM	15.68	15.69	15.64	15.64	5958
11/7/2016	3:27 PM	15.64	15.7	15.64	15.69	9304
11/7/2016	3:28 PM	15.65	15.66	15.65	15.65	1800
11/7/2016	3:29 PM	15.65	15.65	15.62	15.645	6391
11/7/2016	3:30 PM	15.63	15.71	15.63	15.67	43537
11/7/2016	3:31 PM	15.66	15.66	15.62	15.62	5682
11/7/2016	3:32 PM	15.64	15.66	15.635	15.66	2300
11/7/2016	3:33 PM	15.69	15.71	15.64	15.66	15711
11/7/2016	3:34 PM	15.76	15.77	15.69	15.69	30093
11/7/2016	3:35 PM	15.77	15.8	15.76	15.76	4017
11/7/2016	3:36 PM	15.77	15.77	15.74	15.77	8447
11/7/2016	3:37 PM	15.76	15.77	15.75	15.76	11198
11/7/2016	3:38 PM	15.7	15.78	15.69	15.77	14585
11/7/2016	3:39 PM	15.57	15.72	15.56	15.7	44238
11/7/2016	3:40 PM	15.57	15.61	15.56	15.56	26833
11/7/2016	3:41 PM	15.53	15.575	15.51	15.56	10963
11/7/2016	3:42 PM	15.45	15.51	15.43	15.51	38910
11/7/2016	3:43 PM	15.54	15.58	15.45	15.45	18979
11/7/2016	3:44 PM	15.6	15.61	15.54	15.54	13300
11/7/2016	3:45 PM	15.58	15.6	15.575	15.58	4863
11/7/2016	3:46 PM	15.56	15.59	15.53	15.57	20930
11/7/2016	3:47 PM	15.5	15.57	15.5	15.56	7685
11/7/2016	3:48 PM	15.51	15.55	15.49	15.5	44923
11/7/2016	3:49 PM	15.45	15.51	15.43	15.51	14640
11/7/2016	3:50 PM	15.51	15.51	15.4	15.45	36104
11/7/2016	3:51 PM	15.45	15.505	15.44	15.505	9279
11/7/2016	3:52 PM	15.42	15.46	15.42	15.45	10483
11/7/2016	3:53 PM	15.33	15.41	15.33	15.41	50609
11/7/2016	3:54 PM	15.3	15.33	15.26	15.33	36832
11/7/2016	3:55 PM	15.34	15.35	15.29	15.3	17765
11/7/2016	3:56 PM	15.35	15.4	15.33	15.35	50990
11/7/2016	3:57 PM	15.38	15.38	15.36	15.36	20387
11/7/2016	3:58 PM	15.31	15.41	15.31	15.38	31443
11/7/2016	3:59 PM	15.25	15.31	15.25	15.31	52188
11/7/2016	4:00 PM	15.3	15.3	15.2	15.26	138635
11/8/2016	9:31 AM	15.36	15.41	15.305	15.32	34352
11/8/2016	9:32 AM	15.34	15.38	15.31	15.36	28031
11/8/2016	9:33 AM	15.37	15.37	15.3	15.34	27575
11/8/2016	9:34 AM	15.37	15.38	15.32	15.36	28575
11/8/2016	9:35 AM	15.42	15.42	15.36	15.36	62000
11/8/2016	9:36 AM	15.46	15.54	15.42	15.42	57244
11/8/2016	9:37 AM	15.52	15.52	15.46	15.46	12920
11/8/2016	9:38 AM	15.51	15.52	15.49	15.51	11032
11/8/2016	9:39 AM	15.49	15.51	15.46	15.505	19677
11/8/2016	9:40 AM	15.49	15.52	15.485	15.485	13932
11/8/2016	9:41 AM	15.38	15.49	15.37	15.49	26589
11/8/2016	9:42 AM	15.42	15.42	15.37	15.38	16956
11/8/2016	9:43 AM	15.37	15.39	15.36	15.39	6430
11/8/2016	9:44 AM	15.36	15.37	15.33	15.365	46461
11/8/2016	9:45 AM	15.4	15.44	15.34	15.36	14709
11/8/2016	9:46 AM	15.401	15.401	15.38	15.4	13201
11/8/2016	9:47 AM	15.39	15.41	15.38	15.41	8700
11/8/2016	9:48 AM	15.39	15.42	15.39	15.39	14546
11/8/2016	9:49 AM	15.42	15.42	15.39	15.39	9215
11/8/2016	9:50 AM	15.5	15.52	15.43	15.43	58308
11/8/2016	9:51 AM	15.68	15.69	15.51	15.51	85410
11/8/2016	9:52 AM	15.61	15.67	15.59	15.67	32399
11/8/2016	9:53 AM	15.64	15.66	15.6	15.61	25565
11/8/2016	9:54 AM	15.6	15.64	15.6	15.64	17868
11/8/2016	9:55 AM	15.67	15.67	15.59	15.59	25064
11/8/2016	9:56 AM	15.63	15.675	15.62	15.67	11303
11/8/2016	9:57 AM	15.61	15.64	15.605	15.63	20039
11/8/2016	9:58 AM	15.61	15.61	15.6	15.6	24900
11/8/2016	9:59 AM	15.61	15.62	15.6	15.61	35100
11/8/2016	10:00 AM	15.595	15.6	15.575	15.6	27220
11/8/2016	10:01 AM	15.54	15.6	15.54	15.6	3700
11/8/2016	10:02 AM	15.52	15.54	15.505	15.54	22504
11/8/2016	10:03 AM	15.51	15.52	15.49	15.52	27412
11/8/2016	10:04 AM	15.49	15.53	15.49	15.52	74279
11/8/2016	10:05 AM	15.44	15.49	15.415	15.485	31982
11/8/2016	10:06 AM	15.48	15.48	15.44	15.44	5710
11/8/2016	10:07 AM	15.48	15.48	15.47	15.47	5017
11/8/2016	10:08 AM	15.5	15.5	15.48	15.48	18635
11/8/2016	10:09 AM	15.49	15.5	15.47	15.5	11160
11/8/2016	10:10 AM	15.56	15.56	15.49	15.49	31174
11/8/2016	10:11 AM	15.56	15.59	15.56	15.56	15115
11/8/2016	10:12 AM	15.59	15.59	15.54	15.55	29054
11/8/2016	10:13 AM	15.55	15.59	15.52	15.59	12810
11/8/2016	10:14 AM	15.54	15.56	15.54	15.55	4475
11/8/2016	10:15 AM	15.57	15.58	15.55	15.55	16510
11/8/2016	10:16 AM	15.59	15.61	15.575	15.575	42131
11/8/2016	10:17 AM	15.57	15.58	15.56	15.58	7805
11/8/2016	10:18 AM	15.57	15.58	15.57	15.58	22410
11/8/2016	10:19 AM	15.56	15.57	15.55	15.565	7910
11/8/2016	10:20 AM	15.51	15.56	15.5	15.56	13100
11/8/2016	10:21 AM	15.47	15.5	15.47	15.5	4110
11/8/2016	10:22 AM	15.355	15.47	15.35	15.47	66433
11/8/2016	10:23 AM	15.28	15.35	15.25	15.35	29367
11/8/2016	10:24 AM	15.34	15.36	15.29	15.29	25263
11/8/2016	10:25 AM	15.32	15.34	15.32	15.34	7217
11/8/2016	10:26 AM	15.33	15.33	15.3	15.33	13254
11/8/2016	10:27 AM	15.36	15.39	15.33	15.33	48004
11/8/2016	10:28 AM	15.35	15.36	15.35	15.35	3295
11/8/2016	10:29 AM	15.34	15.35	15.31	15.35	27132
11/8/2016	10:30 AM	15.32	15.33	15.31	15.32	7955
11/8/2016	10:31 AM	15.36	15.37	15.32	15.32	13690
11/8/2016	10:32 AM	15.245	15.34	15.245	15.34	16259
11/8/2016	10:33 AM	15.26	15.26	15.25	15.25	24144
11/8/2016	10:34 AM	15.33	15.34	15.23	15.25	49764
11/8/2016	10:35 AM	15.29	15.33	15.28	15.33	5400
11/8/2016	10:36 AM	15.29	15.295	15.29	15.295	2195
11/8/2016	10:37 AM	15.315	15.315	15.27	15.29	10200
11/8/2016	10:38 AM	15.29	15.33	15.28	15.32	17825
11/8/2016	10:39 AM	15.29	15.29	15.28	15.29	4742
11/8/2016	10:40 AM	15.275	15.345	15.265	15.29	20159
11/8/2016	10:41 AM	15.28	15.29	15.26	15.27	5094
11/8/2016	10:42 AM	15.295	15.295	15.28	15.28	2893
11/8/2016	10:43 AM	15.35	15.36	15.3	15.3	12023
11/8/2016	10:44 AM	15.34	15.37	15.34	15.35	9710
11/8/2016	10:45 AM	15.31	15.35	15.31	15.34	3700
11/8/2016	10:46 AM	15.21	15.3	15.21	15.3	12670
11/8/2016	10:47 AM	15.2	15.23	15.19	15.21	25995
11/8/2016	10:48 AM	15.19	15.22	15.19	15.2	12790
11/8/2016	10:49 AM	15.09	15.18	15.085	15.18	34779
11/8/2016	10:50 AM	15.1	15.1	15.07	15.09	9549
11/8/2016	10:51 AM	15.08	15.1	15.08	15.1	3554
11/8/2016	10:52 AM	15.02	15.08	15.01	15.08	44372
11/8/2016	10:53 AM	15.075	15.08	15.03	15.03	13900
11/8/2016	10:54 AM	15.115	15.12	15.07	15.07	29547
11/8/2016	10:55 AM	15.19	15.2	15.12	15.12	11357
11/8/2016	10:56 AM	15.14	15.2	15.14	15.19	29100
11/8/2016	10:57 AM	15.17	15.18	15.14	15.14	4866
11/8/2016	10:58 AM	15.18	15.19	15.155	15.16	7508
11/8/2016	10:59 AM	15.26	15.26	15.17	15.17	22048
11/8/2016	11:00 AM	15.18	15.24	15.17	15.24	33477
11/8/2016	11:01 AM	15.195	15.2	15.16	15.18	20900
11/8/2016	11:02 AM	15.25	15.26	15.17	15.18	18219
11/8/2016	11:03 AM	15.19	15.24	15.18	15.24	5755
11/8/2016	11:04 AM	15.18	15.22	15.18	15.19	13500
11/8/2016	11:05 AM	15.18	15.185	15.16	15.18	5050
11/8/2016	11:06 AM	15.13	15.18	15.11	15.18	29622
11/8/2016	11:07 AM	15.1	15.12	15.09	15.12	6125
11/8/2016	11:08 AM	15.03	15.09	15.02	15.09	35941
11/8/2016	11:09 AM	14.98	15.04	14.98	15.03	28823
11/8/2016	11:10 AM	14.93	14.99	14.93	14.98	35150
11/8/2016	11:11 AM	14.955	14.99	14.93	14.93	14500
11/8/2016	11:12 AM	14.93	14.95	14.91	14.94	13405
11/8/2016	11:13 AM	14.84	14.91	14.84	14.91	21534
11/8/2016	11:14 AM	14.8	14.82	14.77	14.82	51672
11/8/2016	11:15 AM	14.75	14.8	14.74	14.8	40730
11/8/2016	11:16 AM	14.64	14.74	14.64	14.74	53714
11/8/2016	11:17 AM	14.66	14.68	14.64	14.64	21363
11/8/2016	11:18 AM	14.58	14.685	14.58	14.66	89242
11/8/2016	11:19 AM	14.67	14.68	14.575	14.575	32409
11/8/2016	11:20 AM	14.66	14.69	14.63	14.67	13298
11/8/2016	11:21 AM	14.54	14.63	14.54	14.63	34845
11/8/2016	11:22 AM	14.453	14.53	14.43	14.53	50039
11/8/2016	11:23 AM	14.5	14.5	14.43	14.45	40030
11/8/2016	11:24 AM	14.58	14.59	14.48	14.48	27781
11/8/2016	11:25 AM	14.61	14.62	14.553	14.58	26539
11/8/2016	11:26 AM	14.62	14.62	14.6	14.6	7575
11/8/2016	11:27 AM	14.66	14.66	14.61	14.61	13770
11/8/2016	11:28 AM	14.685	14.7	14.65	14.66	16521
11/8/2016	11:29 AM	14.65	14.71	14.65	14.69	30002
11/8/2016	11:30 AM	14.625	14.65	14.62	14.64	20187
11/8/2016	11:31 AM	14.58	14.65	14.58	14.63	26430
11/8/2016	11:32 AM	14.57	14.58	14.57	14.58	5463
11/8/2016	11:33 AM	14.48	14.56	14.48	14.56	30965
11/8/2016	11:34 AM	14.44	14.48	14.42	14.48	27943
11/8/2016	11:35 AM	14.47	14.48	14.383	14.44	27890
11/8/2016	11:36 AM	14.5	14.5	14.46	14.46	4100
11/8/2016	11:37 AM	14.57	14.57	14.49	14.49	20703
11/8/2016	11:38 AM	14.565	14.6	14.56	14.57	37598
11/8/2016	11:39 AM	14.62	14.63	14.57	14.58	9180
11/8/2016	11:40 AM	14.64	14.64	14.6	14.63	12421
11/8/2016	11:41 AM	14.68	14.69	14.64	14.65	13602
11/8/2016	11:42 AM	14.68	14.7	14.68	14.69	4200
11/8/2016	11:43 AM	14.66	14.7	14.655	14.685	11434
11/8/2016	11:44 AM	14.74	14.74	14.67	14.67	31098
11/8/2016	11:45 AM	14.62	14.73	14.62	14.73	16460
11/8/2016	11:46 AM	14.65	14.65	14.6	14.61	8090
11/8/2016	11:47 AM	14.67	14.67	14.65	14.66	5405
11/8/2016	11:48 AM	14.66	14.67	14.65	14.66	3206
11/8/2016	11:49 AM	14.68	14.68	14.66	14.67	6700
11/8/2016	11:50 AM	14.66	14.7	14.645	14.675	9663
11/8/2016	11:51 AM	14.64	14.67	14.64	14.67	7295
11/8/2016	11:52 AM	14.62	14.635	14.61	14.635	2120
11/8/2016	11:53 AM	14.63	14.63	14.6	14.6	4447
11/8/2016	11:54 AM	14.575	14.63	14.545	14.63	7550
11/8/2016	11:55 AM	14.57	14.58	14.57	14.58	8060
11/8/2016	11:56 AM	14.59	14.625	14.57	14.57	21864
11/8/2016	11:57 AM	14.47	14.59	14.47	14.59	12687
11/8/2016	11:58 AM	14.47	14.48	14.465	14.465	3290
11/8/2016	11:59 AM	14.47	14.49	14.465	14.475	5150
11/8/2016	12:00 PM	14.41	14.47	14.41	14.47	5772
11/8/2016	12:01 PM	14.39	14.415	14.39	14.41	44505
11/8/2016	12:02 PM	14.415	14.44	14.395	14.395	13070
11/8/2016	12:03 PM	14.4	14.42	14.36	14.42	22023
11/8/2016	12:04 PM	14.41	14.42	14.38	14.4	11751
11/8/2016	12:05 PM	14.39	14.41	14.38	14.41	7424
11/8/2016	12:06 PM	14.37	14.39	14.37	14.39	13710
11/8/2016	12:07 PM	14.35	14.37	14.34	14.37	35990
11/8/2016	12:08 PM	14.34	14.37	14.34	14.35	8874
11/8/2016	12:09 PM	14.365	14.365	14.35	14.35	4459
11/8/2016	12:10 PM	14.36	14.39	14.36	14.37	7943
11/8/2016	12:11 PM	14.36	14.39	14.34	14.36	17727
11/8/2016	12:12 PM	14.39	14.39	14.35	14.35	9081
11/8/2016	12:13 PM	14.44	14.455	14.385	14.385	24565
11/8/2016	12:14 PM	14.43	14.47	14.425	14.445	10300
11/8/2016	12:15 PM	14.44	14.45	14.44	14.44	2000
11/8/2016	12:16 PM	14.43	14.45	14.42	14.42	7105
11/8/2016	12:17 PM	14.44	14.44	14.42	14.43	3990
11/8/2016	12:18 PM	14.43	14.43	14.42	14.43	3219
11/8/2016	12:19 PM	14.34	14.43	14.34	14.43	17297
11/8/2016	12:20 PM	14.36	14.39	14.31	14.33	13677
11/8/2016	12:21 PM	14.36	14.36	14.36	14.36	1200
11/8/2016	12:22 PM	14.37	14.37	14.35	14.35	14551
11/8/2016	12:23 PM	14.36	14.38	14.36	14.37	1100
11/8/2016	12:24 PM	14.35	14.36	14.33	14.36	7960
11/8/2016	12:25 PM	14.32	14.35	14.31	14.35	7313
11/8/2016	12:26 PM	14.34	14.36	14.31	14.31	8600
11/8/2016	12:27 PM	14.33	14.34	14.33	14.34	2807
11/8/2016	12:28 PM	14.33	14.33	14.33	14.33	300
11/8/2016	12:29 PM	14.4	14.4	14.335	14.335	16480
11/8/2016	12:30 PM	14.42	14.42	14.4	14.41	9701
11/8/2016	12:31 PM	14.41	14.43	14.395	14.43	11024
11/8/2016	12:32 PM	14.46	14.46	14.41	14.41	15337
11/8/2016	12:33 PM	14.53	14.54	14.46	14.46	11300
11/8/2016	12:34 PM	14.56	14.56	14.53	14.53	27242
11/8/2016	12:35 PM	14.53	14.57	14.52	14.57	16718
11/8/2016	12:36 PM	14.49	14.54	14.49	14.535	3849
11/8/2016	12:37 PM	14.45	14.48	14.45	14.48	7194
11/8/2016	12:38 PM	14.47	14.47	14.45	14.45	3508
11/8/2016	12:39 PM	14.48	14.48	14.46	14.46	1782
11/8/2016	12:40 PM	14.46	14.48	14.46	14.48	1995
11/8/2016	12:41 PM	14.47	14.47	14.47	14.47	315
11/8/2016	12:42 PM	14.46	14.46	14.46	14.46	3791
11/8/2016	12:43 PM	14.5	14.51	14.46	14.46	15400
11/8/2016	12:44 PM	14.48	14.49	14.47	14.49	4100
11/8/2016	12:45 PM	14.49	14.49	14.48	14.485	2100
11/8/2016	12:46 PM	14.51	14.53	14.5	14.5	5936
11/8/2016	12:47 PM	14.53	14.53	14.505	14.505	6993
11/8/2016	12:48 PM	14.53	14.545	14.525	14.525	5300
11/8/2016	12:49 PM	14.48	14.51	14.48	14.51	3900
11/8/2016	12:50 PM	14.42	14.47	14.42	14.47	6700
11/8/2016	12:51 PM	14.37	14.42	14.37	14.42	10514
11/8/2016	12:52 PM	14.34	14.37	14.34	14.37	2965
11/8/2016	12:53 PM	14.35	14.375	14.32	14.345	11823
11/8/2016	12:54 PM	14.36	14.36	14.32	14.35	10490
11/8/2016	12:55 PM	14.32	14.38	14.32	14.37	6400
11/8/2016	12:56 PM	14.36	14.36	14.32	14.32	4400
11/8/2016	12:57 PM	14.359	14.37	14.35	14.36	5399
11/8/2016	12:58 PM	14.38	14.38	14.35	14.35	10470
11/8/2016	12:59 PM	14.36	14.36	14.34	14.36	6198
11/8/2016	1:00 PM	14.35	14.36	14.35	14.36	3408
11/8/2016	1:01 PM	14.33	14.35	14.33	14.35	7381
11/8/2016	1:02 PM	14.36	14.36	14.32	14.32	7628
11/8/2016	1:03 PM	14.37	14.38	14.355	14.36	5893
11/8/2016	1:04 PM	14.46	14.47	14.37	14.37	10150
11/8/2016	1:05 PM	14.49	14.49	14.44	14.45	7288
11/8/2016	1:06 PM	14.45	14.46	14.44	14.46	5400
11/8/2016	1:07 PM	14.45	14.47	14.45	14.46	2000
11/8/2016	1:08 PM	14.47	14.47	14.44	14.45	5900
11/8/2016	1:09 PM	14.57	14.57	14.475	14.475	42105
11/8/2016	1:10 PM	14.72	14.81	14.56	14.56	101045
11/8/2016	1:11 PM	14.62	14.69	14.61	14.69	9238
11/8/2016	1:12 PM	14.66	14.66	14.61	14.62	19100
11/8/2016	1:13 PM	14.7	14.72	14.67	14.67	36884
11/8/2016	1:14 PM	14.71	14.73	14.69	14.71	15449
11/8/2016	1:15 PM	14.63	14.73	14.63	14.71	19700
11/8/2016	1:16 PM	14.7	14.7	14.64	14.64	8541
11/8/2016	1:17 PM	14.73	14.73	14.68	14.68	9062
11/8/2016	1:18 PM	14.8	14.8	14.73	14.73	32298
11/8/2016	1:19 PM	14.9	14.91	14.82	14.83	41359
11/8/2016	1:20 PM	14.83	14.92	14.82	14.9	15544
11/8/2016	1:21 PM	14.71	14.87	14.69	14.84	11850
11/8/2016	1:22 PM	14.73	14.73	14.7	14.71	7505
11/8/2016	1:23 PM	14.73	14.77	14.73	14.73	5105
11/8/2016	1:24 PM	14.77	14.77	14.73	14.73	14674
11/8/2016	1:25 PM	14.79	14.8	14.78	14.78	9562
11/8/2016	1:26 PM	14.78	14.79	14.77	14.79	3353
11/8/2016	1:27 PM	14.72	14.78	14.67	14.78	16387
11/8/2016	1:28 PM	14.68	14.69	14.67	14.69	3391
11/8/2016	1:29 PM	14.68	14.68	14.65	14.67	4640
11/8/2016	1:30 PM	14.695	14.695	14.68	14.68	2305
11/8/2016	1:31 PM	14.7	14.7	14.67	14.68	1770
11/8/2016	1:32 PM	14.7	14.715	14.7	14.71	5180
11/8/2016	1:33 PM	14.67	14.705	14.67	14.7	12285
11/8/2016	1:34 PM	14.55	14.66	14.55	14.66	71534
11/8/2016	1:35 PM	14.51	14.55	14.49	14.55	20250
11/8/2016	1:36 PM	14.48	14.51	14.47	14.5	16718
11/8/2016	1:37 PM	14.48	14.5	14.47	14.5	7245
11/8/2016	1:38 PM	14.61	14.62	14.48	14.48	16985
11/8/2016	1:39 PM	14.58	14.63	14.57	14.63	16290
11/8/2016	1:40 PM	14.62	14.67	14.59	14.59	13100
11/8/2016	1:41 PM	14.62	14.64	14.61	14.61	17505
11/8/2016	1:42 PM	14.6	14.649	14.57	14.625	35144
11/8/2016	1:43 PM	14.6	14.6	14.59	14.6	4391
11/8/2016	1:44 PM	14.64	14.64	14.6	14.6	17486
11/8/2016	1:45 PM	14.69	14.7	14.64	14.64	57240
11/8/2016	1:46 PM	14.74	14.74	14.7	14.7	33631
11/8/2016	1:47 PM	14.77	14.77	14.74	14.74	11849
11/8/2016	1:48 PM	14.72	14.77	14.72	14.77	26627
11/8/2016	1:49 PM	14.73	14.74	14.69	14.7	17380
11/8/2016	1:50 PM	14.74	14.75	14.71	14.72	14810
11/8/2016	1:51 PM	14.78	14.795	14.74	14.74	6883
11/8/2016	1:52 PM	14.77	14.78	14.77	14.77	3136
11/8/2016	1:53 PM	14.77	14.77	14.76	14.76	3600
11/8/2016	1:54 PM	14.79	14.79	14.76	14.76	7432
11/8/2016	1:55 PM	14.81	14.83	14.8	14.8	19470
11/8/2016	1:56 PM	14.75	14.81	14.75	14.81	6205
11/8/2016	1:57 PM	14.74	14.75	14.74	14.75	3034
11/8/2016	1:58 PM	14.69	14.75	14.69	14.74	8200
11/8/2016	1:59 PM	14.73	14.73	14.655	14.685	31924
11/8/2016	2:00 PM	14.7	14.73	14.7	14.73	1604
11/8/2016	2:01 PM	14.721	14.721	14.7	14.7	8716
11/8/2016	2:02 PM	14.73	14.73	14.7	14.71	3553
11/8/2016	2:03 PM	14.785	14.785	14.725	14.725	15350
11/8/2016	2:04 PM	14.79	14.81	14.79	14.79	24514
11/8/2016	2:05 PM	14.7	14.79	14.7	14.79	16390
11/8/2016	2:06 PM	14.75	14.75	14.695	14.7	5565
11/8/2016	2:07 PM	14.74	14.74	14.74	14.74	1000
11/8/2016	2:08 PM	14.73	14.73	14.73	14.73	599
11/8/2016	2:09 PM	14.74	14.74	14.72	14.73	3683
11/8/2016	2:10 PM	14.79	14.79	14.75	14.75	3995
11/8/2016	2:11 PM	14.86	14.865	14.79	14.79	36892
11/8/2016	2:12 PM	14.81	14.855	14.81	14.855	7589
11/8/2016	2:13 PM	14.83	14.83	14.81	14.81	10209
11/8/2016	2:14 PM	14.95	14.95	14.825	14.825	55321
11/8/2016	2:15 PM	15	15	14.95	14.95	51342
11/8/2016	2:16 PM	15.07	15.08	15.01	15.01	20864
11/8/2016	2:17 PM	15.04	15.07	15.01	15.07	11428
11/8/2016	2:18 PM	15.02	15.03	15.01	15.03	12138
11/8/2016	2:19 PM	14.95	15.03	14.95	15.02	12451
11/8/2016	2:20 PM	14.88	14.94	14.87	14.94	13556
11/8/2016	2:21 PM	14.88	14.885	14.85	14.87	8459
11/8/2016	2:22 PM	14.75	14.88	14.725	14.88	32393
11/8/2016	2:23 PM	14.77	14.77	14.74	14.74	24416
11/8/2016	2:24 PM	14.79	14.79	14.77	14.78	6455
11/8/2016	2:25 PM	14.805	14.805	14.76	14.79	9300
11/8/2016	2:26 PM	14.83	14.86	14.79	14.79	16858
11/8/2016	2:27 PM	14.88	14.88	14.83	14.83	9603
11/8/2016	2:28 PM	14.92	14.92	14.84	14.84	8177
11/8/2016	2:29 PM	14.85	14.91	14.84	14.91	4500
11/8/2016	2:30 PM	14.85	14.87	14.85	14.86	5550
11/8/2016	2:31 PM	14.9	14.91	14.87	14.87	3951
11/8/2016	2:32 PM	14.945	14.96	14.9	14.9	8316
11/8/2016	2:33 PM	14.98	14.98	14.94	14.94	11100
11/8/2016	2:34 PM	14.98	15.01	14.97	14.98	25209
11/8/2016	2:35 PM	15.03	15.03	14.98	15	20141
11/8/2016	2:36 PM	15.05	15.05	15.01	15.02	29342
11/8/2016	2:37 PM	15.06	15.1	15.04	15.05	25584
11/8/2016	2:38 PM	15.005	15.06	15.005	15.06	5495
11/8/2016	2:39 PM	15.02	15.04	14.97	15.005	16360
11/8/2016	2:40 PM	14.95	15.01	14.94	15.01	11423
11/8/2016	2:41 PM	14.93	14.93	14.88	14.93	9778
11/8/2016	2:42 PM	14.98	14.98	14.94	14.94	3400
11/8/2016	2:43 PM	15.02	15.05	14.98	14.98	22382
11/8/2016	2:44 PM	15.035	15.07	15.025	15.04	6995
11/8/2016	2:45 PM	15.06	15.06	15.03	15.05	25200
11/8/2016	2:46 PM	15.07	15.15	15.07	15.075	31539
11/8/2016	2:47 PM	15.03	15.07	15.01	15.06	12020
11/8/2016	2:48 PM	14.99	15.03	14.985	15.02	16795
11/8/2016	2:49 PM	14.99	15	14.97	14.98	10600
11/8/2016	2:50 PM	14.94	14.99	14.93	14.99	15595
11/8/2016	2:51 PM	14.96	14.96	14.94	14.945	4205
11/8/2016	2:52 PM	14.95	14.95	14.935	14.95	8150
11/8/2016	2:53 PM	14.94	14.97	14.94	14.95	3904
11/8/2016	2:54 PM	14.94	15.025	14.92	14.94	15400
11/8/2016	2:55 PM	14.98	15.02	14.94	14.94	28000
11/8/2016	2:56 PM	15.01	15.02	14.98	14.98	6897
11/8/2016	2:57 PM	15.01	15.03	15.01	15.02	8600
11/8/2016	2:58 PM	15	15.02	15	15.01	7715
11/8/2016	2:59 PM	14.985	15.01	14.97	15	15635
11/8/2016	3:00 PM	15.01	15.02	14.97	14.985	9423
11/8/2016	3:01 PM	15.07	15.07	15.03	15.03	6934
11/8/2016	3:02 PM	15.13	15.13	15.07	15.07	24074
11/8/2016	3:03 PM	15.12	15.14	15.1	15.14	22690
11/8/2016	3:04 PM	15.13	15.14	15.13	15.13	8855
11/8/2016	3:05 PM	15.16	15.16	15.115	15.135	14591
11/8/2016	3:06 PM	15.1	15.15	15.1	15.15	21060
11/8/2016	3:07 PM	15.03	15.1	15.02	15.1	11355
11/8/2016	3:08 PM	15.03	15.03	15.02	15.02	10205
11/8/2016	3:09 PM	14.94	15.07	14.94	15.035	9574
11/8/2016	3:10 PM	14.84	14.95	14.84	14.93	22960
11/8/2016	3:11 PM	14.81	14.85	14.79	14.85	40872
11/8/2016	3:12 PM	14.85	14.86	14.79	14.8	16944
11/8/2016	3:13 PM	14.87	14.87	14.86	14.86	4295
11/8/2016	3:14 PM	14.9	14.91	14.87	14.88	12683
11/8/2016	3:15 PM	14.88	14.91	14.88	14.9	9503
11/8/2016	3:16 PM	14.87	14.88	14.84	14.88	9660
11/8/2016	3:17 PM	14.99	14.99	14.86	14.86	22077
11/8/2016	3:18 PM	14.95	14.99	14.95	14.99	11264
11/8/2016	3:19 PM	14.98	14.98	14.94	14.94	8500
11/8/2016	3:20 PM	14.97	15	14.96	14.971	16252
11/8/2016	3:21 PM	14.98	14.98	14.96	14.97	7199
11/8/2016	3:22 PM	14.93	14.97	14.92	14.97	13706
11/8/2016	3:23 PM	14.93	14.94	14.93	14.94	10341
11/8/2016	3:24 PM	14.93	14.93	14.92	14.92	7100
11/8/2016	3:25 PM	14.96	14.97	14.93	14.93	22661
11/8/2016	3:26 PM	14.92	14.98	14.91	14.97	17197
11/8/2016	3:27 PM	14.94	14.94	14.89	14.9	12102
11/8/2016	3:28 PM	14.9	14.93	14.88	14.93	9818
11/8/2016	3:29 PM	14.91	14.92	14.9	14.9	8322
11/8/2016	3:30 PM	14.9	14.92	14.88	14.9	28738
11/8/2016	3:31 PM	14.71	14.87	14.71	14.87	27851
11/8/2016	3:32 PM	14.68	14.72	14.64	14.7	46303
11/8/2016	3:33 PM	14.6	14.67	14.59	14.665	41541
11/8/2016	3:34 PM	14.62	14.65	14.61	14.61	11748
11/8/2016	3:35 PM	14.55	14.61	14.52	14.61	21296
11/8/2016	3:36 PM	14.48	14.541	14.48	14.541	45690
11/8/2016	3:37 PM	14.55	14.58	14.47	14.48	31638
11/8/2016	3:38 PM	14.48	14.55	14.48	14.53	20412
11/8/2016	3:39 PM	14.4	14.47	14.39	14.47	42783
11/8/2016	3:40 PM	14.36	14.4	14.32	14.4	22724
11/8/2016	3:41 PM	14.33	14.37	14.32	14.35	31424
11/8/2016	3:42 PM	14.34	14.39	14.3	14.33	50438
11/8/2016	3:43 PM	14.34	14.37	14.33	14.34	57806
11/8/2016	3:44 PM	14.33	14.35	14.31	14.35	47826
11/8/2016	3:45 PM	14.265	14.34	14.265	14.34	104908
11/8/2016	3:46 PM	14.2	14.27	14.15	14.27	67884
11/8/2016	3:47 PM	14.135	14.21	14.13	14.205	23942
11/8/2016	3:48 PM	14.1	14.14	14.091	14.14	85600
11/8/2016	3:49 PM	14.15	14.17	14.07	14.095	66379
11/8/2016	3:50 PM	14.13	14.18	14.11	14.16	22063
11/8/2016	3:51 PM	14.125	14.17	14.12	14.13	15043
11/8/2016	3:52 PM	14.19	14.19	14.12	14.12	24112
11/8/2016	3:53 PM	14.19	14.23	14.18	14.18	43999
11/8/2016	3:54 PM	14.3	14.35	14.19	14.19	83436
11/8/2016	3:55 PM	14.35	14.41	14.28	14.29	40450
11/8/2016	3:56 PM	14.33	14.4	14.32	14.345	38592
11/8/2016	3:57 PM	14.28	14.38	14.27	14.38	27928
11/8/2016	3:58 PM	14.3	14.3	14.26	14.27	45953
11/8/2016	3:59 PM	14.28	14.345	14.27	14.3	43477
11/8/2016	4:00 PM	14.27	14.325	14.25	14.28	82853
11/9/2016	9:31 AM	15.52	15.92	15.5	15.87	224412
11/9/2016	9:32 AM	15.14	15.55	15.09	15.51	217682
11/9/2016	9:33 AM	15.09	15.18	15	15.14	176614
11/9/2016	9:34 AM	15.09	15.16	15	15.11	226840
11/9/2016	9:35 AM	15.26	15.29	15.08	15.08	150283
11/9/2016	9:36 AM	15.12	15.29	15.06	15.26	160809
11/9/2016	9:37 AM	15.1	15.2	15.03	15.13	162032
11/9/2016	9:38 AM	15.14	15.22	15.02	15.1	166212
11/9/2016	9:39 AM	15.35	15.4	15.15	15.15	165969
11/9/2016	9:40 AM	15.4	15.49	15.33	15.34	161948
11/9/2016	9:41 AM	15.46	15.49	15.36	15.4	100715
11/9/2016	9:42 AM	15.4	15.59	15.4	15.47	161997
11/9/2016	9:43 AM	15.3	15.43	15.23	15.4	112892
11/9/2016	9:44 AM	15.3	15.31	15.15	15.29	143083
11/9/2016	9:45 AM	15.12	15.36	15.08	15.3	154651
11/9/2016	9:46 AM	14.94	15.17	14.93	15.11	236011
11/9/2016	9:47 AM	14.74	14.98	14.73	14.93	211246
11/9/2016	9:48 AM	14.7	14.855	14.66	14.74	197964
11/9/2016	9:49 AM	14.38	14.7	14.33	14.7	162260
11/9/2016	9:50 AM	14.27	14.45	14.23	14.38	258969
11/9/2016	9:51 AM	14.07	14.31	14.03	14.27	175343
11/9/2016	9:52 AM	14.38	14.43	14.07	14.07	150839
11/9/2016	9:53 AM	14.17	14.37	14.13	14.37	122847
11/9/2016	9:54 AM	14.31	14.33	14.13	14.16	58793
11/9/2016	9:55 AM	14.17	14.31	14.15	14.29	113162
11/9/2016	9:56 AM	14.31	14.31	14.09	14.16	102116
11/9/2016	9:57 AM	14.42	14.43	14.24	14.33	81378
11/9/2016	9:58 AM	14.45	14.48	14.32	14.41	100663
11/9/2016	9:59 AM	14.41	14.45	14.35	14.45	43171
11/9/2016	10:00 AM	14.28	14.43	14.26	14.41	62088
11/9/2016	10:01 AM	14.48	14.5	14.28	14.28	117814
11/9/2016	10:02 AM	14.59	14.71	14.47	14.47	154668
11/9/2016	10:03 AM	14.52	14.68	14.46	14.57	63454
11/9/2016	10:04 AM	14.69	14.69	14.505	14.53	48253
11/9/2016	10:05 AM	14.87	14.88	14.67	14.69	76897
11/9/2016	10:06 AM	14.74	14.88	14.74	14.87	69933
11/9/2016	10:07 AM	14.86	14.9	14.705	14.73	90768
11/9/2016	10:08 AM	14.85	14.88	14.75	14.86	69677
11/9/2016	10:09 AM	14.89	14.94	14.84	14.85	59086
11/9/2016	10:10 AM	15.02	15.02	14.9	14.9	88550
11/9/2016	10:11 AM	15.01	15.03	14.86	15.03	85503
11/9/2016	10:12 AM	15.08	15.11	14.98	15.01	63058
11/9/2016	10:13 AM	14.995	15.11	14.97	15.09	82092
11/9/2016	10:14 AM	15.05	15.08	14.85	15	70677
11/9/2016	10:15 AM	15.03	15.07	14.95	15.05	50196
11/9/2016	10:16 AM	15.18	15.18	14.97	15.02	44813
11/9/2016	10:17 AM	15.19	15.25	15.13	15.19	69195
11/9/2016	10:18 AM	15.37	15.39	15.17	15.22	67070
11/9/2016	10:19 AM	15.38	15.42	15.33	15.37	74421
11/9/2016	10:20 AM	15.42	15.43	15.38	15.38	73556
11/9/2016	10:21 AM	15.24	15.47	15.201	15.43	91679
11/9/2016	10:22 AM	15.23	15.27	15.18	15.24	78269
11/9/2016	10:23 AM	15.16	15.26	15.15	15.22	67817
11/9/2016	10:24 AM	15.14	15.23	15.14	15.17	42919
11/9/2016	10:25 AM	15.26	15.27	15.13	15.13	50868
11/9/2016	10:26 AM	15.16	15.3	15.12	15.27	58836
11/9/2016	10:27 AM	15.05	15.18	14.98	15.17	58199
11/9/2016	10:28 AM	15.02	15.1	15.02	15.06	30862
11/9/2016	10:29 AM	14.96	15.03	14.92	15.02	62174
11/9/2016	10:30 AM	14.95	15	14.91	14.95	28866
11/9/2016	10:31 AM	15.12	15.155	14.93	14.96	45645
11/9/2016	10:32 AM	15.18	15.24	15.13	15.13	54725
11/9/2016	10:33 AM	15.06	15.195	15.04	15.18	26585
11/9/2016	10:34 AM	15.05	15.095	14.93	15.055	53695
11/9/2016	10:35 AM	15.09	15.14	15.03	15.06	37226
11/9/2016	10:36 AM	15.21	15.23	15.06	15.08	41434
11/9/2016	10:37 AM	15.24	15.27	15.21	15.22	67303
11/9/2016	10:38 AM	15.19	15.245	15.14	15.24	41716
11/9/2016	10:39 AM	15.09	15.195	15.08	15.18	26050
11/9/2016	10:40 AM	15.18	15.195	15.07	15.07	22969
11/9/2016	10:41 AM	15.2	15.24	15.15	15.18	19282
11/9/2016	10:42 AM	15.13	15.215	15.1	15.17	50997
11/9/2016	10:43 AM	14.985	15.13	14.985	15.13	28427
11/9/2016	10:44 AM	14.91	14.99	14.9	14.98	55568
11/9/2016	10:45 AM	14.93	14.97	14.88	14.91	54992
11/9/2016	10:46 AM	14.98	15.045	14.92	14.92	24610
11/9/2016	10:47 AM	14.9	15.01	14.88	15	26250
11/9/2016	10:48 AM	14.86	14.92	14.8	14.9	69300
11/9/2016	10:49 AM	14.86	14.87	14.79	14.86	25624
11/9/2016	10:50 AM	14.95	14.96	14.86	14.88	39641
11/9/2016	10:51 AM	14.89	15.02	14.88	14.94	28950
11/9/2016	10:52 AM	14.84	14.89	14.77	14.89	58354
11/9/2016	10:53 AM	14.88	14.92	14.76	14.81	27114
11/9/2016	10:54 AM	14.82	14.91	14.82	14.9	24930
11/9/2016	10:55 AM	14.76	14.82	14.72	14.82	22835
11/9/2016	10:56 AM	14.77	14.77	14.72	14.77	16796
11/9/2016	10:57 AM	14.64	14.74	14.63	14.74	50799
11/9/2016	10:58 AM	14.69	14.74	14.63	14.64	37541
11/9/2016	10:59 AM	14.67	14.74	14.67	14.69	39063
11/9/2016	11:00 AM	14.69	14.71	14.59	14.66	31277
11/9/2016	11:01 AM	14.62	14.69	14.55	14.69	32477
11/9/2016	11:02 AM	14.5	14.64	14.47	14.62	71892
11/9/2016	11:03 AM	14.571	14.59	14.49	14.49	44387
11/9/2016	11:04 AM	14.56	14.605	14.51	14.57	65913
11/9/2016	11:05 AM	14.55	14.59	14.53	14.56	20200
11/9/2016	11:06 AM	14.48	14.57	14.47	14.54	34836
11/9/2016	11:07 AM	14.46	14.51	14.46	14.47	13001
11/9/2016	11:08 AM	14.41	14.45	14.38	14.45	42293
11/9/2016	11:09 AM	14.41	14.41	14.352	14.41	22191
11/9/2016	11:10 AM	14.38	14.4	14.36	14.4	36789
11/9/2016	11:11 AM	14.33	14.39	14.32	14.38	42935
11/9/2016	11:12 AM	14.33	14.39	14.32	14.34	36572
11/9/2016	11:13 AM	14.3	14.34	14.295	14.33	26070
11/9/2016	11:14 AM	14.32	14.34	14.28	14.3	32794
11/9/2016	11:15 AM	14.25	14.3	14.25	14.3	26018
11/9/2016	11:16 AM	14.17	14.29	14.15	14.26	72188
11/9/2016	11:17 AM	14.2	14.22	14.16	14.17	28448
11/9/2016	11:18 AM	14.29	14.31	14.18	14.2	55295
11/9/2016	11:19 AM	14.24	14.29	14.22	14.28	26284
11/9/2016	11:20 AM	14.22	14.27	14.18	14.22	30708
11/9/2016	11:21 AM	14.23	14.26	14.22	14.23	14695
11/9/2016	11:22 AM	14.19	14.24	14.19	14.24	19001
11/9/2016	11:23 AM	14.15	14.19	14.11	14.19	29249
11/9/2016	11:24 AM	14.052	14.15	14.052	14.15	54540
11/9/2016	11:25 AM	14.11	14.14	14.06	14.06	37673
11/9/2016	11:26 AM	14.16	14.18	14.05	14.1	37985
11/9/2016	11:27 AM	14.21	14.21	14.15	14.18	26640
11/9/2016	11:28 AM	14.11	14.21	14.08	14.21	38246
11/9/2016	11:29 AM	14.05	14.11	14.033	14.11	19010
11/9/2016	11:30 AM	13.94	14.07	13.94	14.05	92509
11/9/2016	11:31 AM	13.91	13.98	13.9	13.94	31145
11/9/2016	11:32 AM	13.77	13.92	13.75	13.92	45871
11/9/2016	11:33 AM	13.69	13.76	13.69	13.75	41036
11/9/2016	11:34 AM	13.78	13.79	13.63	13.68	89311
11/9/2016	11:35 AM	13.72	13.77	13.72	13.77	33571
11/9/2016	11:36 AM	13.73	13.74	13.67	13.71	36551
11/9/2016	11:37 AM	13.78	13.8	13.71	13.72	35910
11/9/2016	11:38 AM	13.919	13.92	13.78	13.79	50383
11/9/2016	11:39 AM	13.89	13.91	13.8	13.91	27150
11/9/2016	11:40 AM	13.86	13.9	13.85	13.87	15274
11/9/2016	11:41 AM	13.85	13.925	13.85	13.89	56838
11/9/2016	11:42 AM	13.96	13.99	13.83	13.85	38196
11/9/2016	11:43 AM	14.05	14.055	13.94	13.95	49409
11/9/2016	11:44 AM	13.98	14.05	13.96	14.03	31262
11/9/2016	11:45 AM	13.99	14.02	13.97	13.99	29778
11/9/2016	11:46 AM	14.01	14.02	13.96	13.99	19131
11/9/2016	11:47 AM	13.96	14.04	13.93	14	21423
11/9/2016	11:48 AM	13.72	13.95	13.72	13.95	26597
11/9/2016	11:49 AM	13.77	13.79	13.7	13.7	19135
11/9/2016	11:50 AM	13.66	13.77	13.66	13.75	25428
11/9/2016	11:51 AM	13.79	13.82	13.66	13.66	47587
11/9/2016	11:52 AM	13.76	13.78	13.72	13.78	24095
11/9/2016	11:53 AM	13.76	13.76	13.69	13.74	54966
11/9/2016	11:54 AM	13.76	13.78	13.729	13.76	46782
11/9/2016	11:55 AM	13.82	13.82	13.73	13.75	26871
11/9/2016	11:56 AM	13.94	13.94	13.82	13.82	67497
11/9/2016	11:57 AM	13.97	14.01	13.92	13.92	53268
11/9/2016	11:58 AM	14.03	14.03	13.9	13.97	52140
11/9/2016	11:59 AM	14.05	14.05	13.96	14.02	34937
11/9/2016	12:00 PM	13.98	14.06	13.97	14.06	43284
11/9/2016	12:01 PM	13.98	14.01	13.951	13.98	20440
11/9/2016	12:02 PM	13.91	13.95	13.9	13.95	18048
11/9/2016	12:03 PM	14.02	14.05	13.94	13.95	49300
11/9/2016	12:04 PM	14.17	14.19	14.021	14.03	35046
11/9/2016	12:05 PM	14.26	14.29	14.18	14.18	54715
11/9/2016	12:06 PM	14.25	14.265	14.22	14.265	25825
11/9/2016	12:07 PM	14.33	14.34	14.25	14.25	28869
11/9/2016	12:08 PM	14.43	14.459	14.33	14.33	62149
11/9/2016	12:09 PM	14.42	14.43	14.33	14.43	26309
11/9/2016	12:10 PM	14.44	14.49	14.42	14.42	31615
11/9/2016	12:11 PM	14.46	14.47	14.407	14.435	15662
11/9/2016	12:12 PM	14.42	14.52	14.4	14.47	29785
11/9/2016	12:13 PM	14.32	14.42	14.275	14.41	29505
11/9/2016	12:14 PM	14.27	14.38	14.24	14.31	70067
11/9/2016	12:15 PM	14.29	14.3	14.23	14.26	21379
11/9/2016	12:16 PM	14.15	14.26	14.14	14.25	61161
11/9/2016	12:17 PM	14.08	14.15	14.06	14.135	15286
11/9/2016	12:18 PM	14.15	14.16	14.06	14.08	22185
11/9/2016	12:19 PM	14.11	14.16	14.1	14.15	13856
11/9/2016	12:20 PM	14.15	14.15	14.06	14.13	12930
11/9/2016	12:21 PM	14.16	14.17	14.11	14.13	14800
11/9/2016	12:22 PM	14.19	14.2	14.125	14.16	11700
11/9/2016	12:23 PM	14.14	14.18	14.11	14.18	22737
11/9/2016	12:24 PM	14.11	14.15	14.101	14.14	12112
11/9/2016	12:25 PM	14.24	14.24	14.13	14.13	11509
11/9/2016	12:26 PM	14.25	14.26	14.17	14.24	7200
11/9/2016	12:27 PM	14.29	14.35	14.262	14.27	25308
11/9/2016	12:28 PM	14.26	14.34	14.22	14.28	15050
11/9/2016	12:29 PM	14.25	14.26	14.22	14.26	16152
11/9/2016	12:30 PM	14.19	14.27	14.17	14.27	10683
11/9/2016	12:31 PM	14.24	14.24	14.13	14.16	13200
11/9/2016	12:32 PM	14.21	14.3	14.2	14.24	22605
11/9/2016	12:33 PM	14.1	14.23	14.1	14.22	19535
11/9/2016	12:34 PM	14.07	14.12	14.06	14.11	12297
11/9/2016	12:35 PM	14.01	14.07	13.94	14.07	59056
11/9/2016	12:36 PM	13.89	14.02	13.88	14.02	21938
11/9/2016	12:37 PM	13.91	13.93	13.85	13.89	28820
11/9/2016	12:38 PM	14.03	14.03	13.88	13.91	28961
11/9/2016	12:39 PM	14.1	14.1	14.04	14.065	44192
11/9/2016	12:40 PM	14.12	14.18	14.08	14.12	40054
11/9/2016	12:41 PM	14.07	14.12	14.05	14.12	18153
11/9/2016	12:42 PM	14.2	14.2	14.07	14.08	17310
11/9/2016	12:43 PM	14.11	14.23	14.11	14.2	14808
11/9/2016	12:44 PM	14.15	14.17	14.06	14.12	21521
11/9/2016	12:45 PM	14.09	14.17	14.08	14.17	6460
11/9/2016	12:46 PM	14.07	14.1	14.07	14.09	11488
11/9/2016	12:47 PM	14.09	14.13	14.06	14.06	12291
11/9/2016	12:48 PM	14.13	14.13	14.07	14.07	4400
11/9/2016	12:49 PM	14.19	14.19	14.08	14.11	7303
11/9/2016	12:50 PM	14.14	14.19	14.12	14.19	17445
11/9/2016	12:51 PM	14.09	14.14	14.06	14.14	8787
11/9/2016	12:52 PM	14.13	14.13	14.059	14.07	9009
11/9/2016	12:53 PM	14.14	14.19	14.11	14.14	25975
11/9/2016	12:54 PM	14.13	14.14	14.08	14.14	16134
11/9/2016	12:55 PM	14.15	14.18	14.11	14.11	12248
11/9/2016	12:56 PM	14.12	14.15	14.12	14.15	4900
11/9/2016	12:57 PM	13.99	14.12	13.99	14.12	45316
11/9/2016	12:58 PM	13.98	14.02	13.96	13.98	15307
11/9/2016	12:59 PM	13.96	14	13.96	14	17389
11/9/2016	1:00 PM	13.98	13.99	13.96	13.97	8137
11/9/2016	1:01 PM	13.99	14	13.95	13.98	17085
11/9/2016	1:02 PM	13.92	13.98	13.89	13.96	16244
11/9/2016	1:03 PM	13.96	13.96	13.91	13.95	2700
11/9/2016	1:04 PM	14.01	14.03	13.95	13.95	28870
11/9/2016	1:05 PM	14.02	14.04	13.99	14.02	23600
11/9/2016	1:06 PM	13.87	14.02	13.865	14.02	30445
11/9/2016	1:07 PM	13.93	13.95	13.85	13.87	35276
11/9/2016	1:08 PM	13.93	13.98	13.93	13.94	11117
11/9/2016	1:09 PM	14.02	14.02	13.91	13.91	11556
11/9/2016	1:10 PM	14.05	14.07	14.01	14.01	16247
11/9/2016	1:11 PM	14.05	14.06	14.02	14.04	7011
11/9/2016	1:12 PM	14.04	14.09	14.04	14.05	7828
11/9/2016	1:13 PM	13.9	14.04	13.9	14.03	35192
11/9/2016	1:14 PM	13.87	13.91	13.87	13.89	10373
11/9/2016	1:15 PM	13.88	13.89	13.87	13.88	7264
11/9/2016	1:16 PM	13.93	13.93	13.84	13.88	24653
11/9/2016	1:17 PM	13.94	13.96	13.89	13.94	20052
11/9/2016	1:18 PM	14.06	14.09	13.93	13.93	34048
11/9/2016	1:19 PM	14.03	14.06	14.01	14.06	18795
11/9/2016	1:20 PM	13.96	14.03	13.95	14.03	19658
11/9/2016	1:21 PM	14.15	14.15	13.96	13.96	62611
11/9/2016	1:22 PM	14.11	14.165	14.11	14.14	12206
11/9/2016	1:23 PM	14.28	14.29	14.09	14.12	49517
11/9/2016	1:24 PM	14.37	14.41	14.28	14.285	52289
11/9/2016	1:25 PM	14.43	14.44	14.31	14.35	63039
11/9/2016	1:26 PM	14.37	14.44	14.3	14.43	35400
11/9/2016	1:27 PM	14.33	14.4	14.33	14.39	26104
11/9/2016	1:28 PM	14.3	14.4	14.3	14.35	16126
11/9/2016	1:29 PM	14.37	14.44	14.32	14.33	31410
11/9/2016	1:30 PM	14.29	14.39	14.25	14.37	20205
11/9/2016	1:31 PM	14.22	14.33	14.22	14.3	22026
11/9/2016	1:32 PM	14.2	14.225	14.15	14.2	22220
11/9/2016	1:33 PM	14.185	14.21	14.16	14.185	9195
11/9/2016	1:34 PM	14.12	14.23	14.11	14.19	13111
11/9/2016	1:35 PM	14.05	14.13	14.04	14.1	19755
11/9/2016	1:36 PM	14.04	14.05	13.94	14.04	63803
11/9/2016	1:37 PM	14.1	14.1	14.03	14.03	16968
11/9/2016	1:38 PM	14.08	14.1	14.02	14.09	81332
11/9/2016	1:39 PM	14.18	14.18	14.07	14.07	13732
11/9/2016	1:40 PM	14.18	14.26	14.16	14.17	40880
11/9/2016	1:41 PM	14.21	14.22	14.15	14.16	23768
11/9/2016	1:42 PM	14.09	14.2	14.07	14.19	21316
11/9/2016	1:43 PM	14.13	14.14	14.07	14.08	8200
11/9/2016	1:44 PM	14.04	14.14	14.04	14.14	26805
11/9/2016	1:45 PM	14.01	14.09	14.01	14.04	20500
11/9/2016	1:46 PM	14.03	14.05	13.99	14.02	19530
11/9/2016	1:47 PM	14.1	14.11	14.04	14.04	12598
11/9/2016	1:48 PM	14.12	14.16	14.08	14.1	14831
11/9/2016	1:49 PM	14.04	14.11	14.03	14.11	12900
11/9/2016	1:50 PM	14.07	14.1	14.02	14.04	5200
11/9/2016	1:51 PM	14.05	14.055	14.02	14.04	4300
11/9/2016	1:52 PM	14.1	14.1	14.02	14.05	20339
11/9/2016	1:53 PM	14.08	14.11	14.06	14.09	27461
11/9/2016	1:54 PM	14.08	14.12	14.07	14.09	13297
11/9/2016	1:55 PM	14.05	14.075	14.04	14.07	7000
11/9/2016	1:56 PM	14.04	14.09	14.04	14.06	18615
11/9/2016	1:57 PM	14.04	14.05	14.02	14.035	9600
11/9/2016	1:58 PM	14.14	14.15	14.04	14.05	18515
11/9/2016	1:59 PM	14.15	14.17	14.13	14.14	60362
11/9/2016	2:00 PM	14.18	14.21	14.14	14.15	36088
11/9/2016	2:01 PM	14.24	14.28	14.17	14.17	35898
11/9/2016	2:02 PM	14.18	14.25	14.13	14.25	24756
11/9/2016	2:03 PM	14.16	14.19	14.16	14.17	4900
11/9/2016	2:04 PM	14.2	14.2	14.12	14.15	10858
11/9/2016	2:05 PM	14.23	14.24	14.2	14.2	8403
11/9/2016	2:06 PM	14.17	14.235	14.17	14.22	7140
11/9/2016	2:07 PM	14.17	14.18	14.15	14.16	8677
11/9/2016	2:08 PM	14.26	14.26	14.18	14.18	14684
11/9/2016	2:09 PM	14.2	14.24	14.19	14.24	9704
11/9/2016	2:10 PM	14.21	14.21	14.2	14.2	2842
11/9/2016	2:11 PM	14.07	14.2	14.06	14.2	22746
11/9/2016	2:12 PM	14.07	14.09	14.04	14.07	32285
11/9/2016	2:13 PM	14.12	14.14	14.09	14.09	14755
11/9/2016	2:14 PM	14.17	14.2	14.12	14.12	17808
11/9/2016	2:15 PM	14.13	14.17	14.11	14.17	15285
11/9/2016	2:16 PM	14.12	14.14	14.11	14.13	8610
11/9/2016	2:17 PM	14.15	14.2	14.14	14.15	15405
11/9/2016	2:18 PM	14.12	14.16	14.11	14.16	7695
11/9/2016	2:19 PM	14.1	14.12	14.05	14.1	21848
11/9/2016	2:20 PM	14.17	14.17	14.1	14.115	16880
11/9/2016	2:21 PM	14.12	14.15	14.09	14.11	10626
11/9/2016	2:22 PM	14.04	14.14	14.03	14.12	13428
11/9/2016	2:23 PM	14.06	14.08	14.04	14.04	13914
11/9/2016	2:24 PM	14.03	14.05	14	14.05	15247
11/9/2016	2:25 PM	13.95	14.03	13.95	14.01	23921
11/9/2016	2:26 PM	13.81	13.96	13.78	13.96	77574
11/9/2016	2:27 PM	13.83	13.849	13.78	13.83	44775
11/9/2016	2:28 PM	13.86	13.9	13.83	13.84	22012
11/9/2016	2:29 PM	13.92	13.94	13.84	13.86	13959
11/9/2016	2:30 PM	13.89	14.01	13.88	13.94	33783
11/9/2016	2:31 PM	13.79	13.925	13.78	13.89	41382
11/9/2016	2:32 PM	13.73	13.79	13.683	13.79	157523
11/9/2016	2:33 PM	13.77	13.78	13.72	13.72	23014
11/9/2016	2:34 PM	13.77	13.77	13.695	13.76	26157
11/9/2016	2:35 PM	13.76	13.79	13.74	13.75	12518
11/9/2016	2:36 PM	13.82	13.84	13.75	13.75	61984
11/9/2016	2:37 PM	13.8	13.82	13.77	13.82	31321
11/9/2016	2:38 PM	13.77	13.8	13.76	13.8	20385
11/9/2016	2:39 PM	13.69	13.767	13.68	13.767	24415
11/9/2016	2:40 PM	13.56	13.709	13.56	13.68	107903
11/9/2016	2:41 PM	13.57	13.62	13.5	13.56	84772
11/9/2016	2:42 PM	13.5	13.55	13.5	13.55	33663
11/9/2016	2:43 PM	13.52	13.55	13.5	13.505	89933
11/9/2016	2:44 PM	13.5	13.54	13.47	13.53	71880
11/9/2016	2:45 PM	13.449	13.53	13.44	13.51	37663
11/9/2016	2:46 PM	13.47	13.47	13.37	13.45	62383
11/9/2016	2:47 PM	13.52	13.53	13.46	13.46	61083
11/9/2016	2:48 PM	13.52	13.57	13.51	13.52	68095
11/9/2016	2:49 PM	13.49	13.54	13.44	13.52	30142
11/9/2016	2:50 PM	13.49	13.52	13.47	13.49	13568
11/9/2016	2:51 PM	13.56	13.565	13.51	13.52	16141
11/9/2016	2:52 PM	13.64	13.64	13.55	13.55	27200
11/9/2016	2:53 PM	13.55	13.65	13.51	13.65	51934
11/9/2016	2:54 PM	13.59	13.61	13.53	13.53	9783
11/9/2016	2:55 PM	13.57	13.6	13.54	13.58	15711
11/9/2016	2:56 PM	13.59	13.65	13.58	13.58	26492
11/9/2016	2:57 PM	13.54	13.61	13.54	13.56	14630
11/9/2016	2:58 PM	13.54	13.59	13.51	13.54	14699
11/9/2016	2:59 PM	13.55	13.55	13.52	13.535	9185
11/9/2016	3:00 PM	13.59	13.64	13.58	13.59	30784
11/9/2016	3:01 PM	13.46	13.58	13.44	13.58	35204
11/9/2016	3:02 PM	13.48	13.51	13.44	13.45	13644
11/9/2016	3:03 PM	13.55	13.565	13.49	13.49	17846
11/9/2016	3:04 PM	13.45	13.54	13.44	13.54	24553
11/9/2016	3:05 PM	13.425	13.48	13.42	13.45	25466
11/9/2016	3:06 PM	13.41	13.435	13.4	13.425	13500
11/9/2016	3:07 PM	13.45	13.46	13.41	13.42	16678
11/9/2016	3:08 PM	13.49	13.51	13.44	13.46	9979
11/9/2016	3:09 PM	13.51	13.53	13.49	13.49	17138
11/9/2016	3:10 PM	13.46	13.5	13.44	13.5	18700
11/9/2016	3:11 PM	13.4	13.45	13.38	13.45	36123
11/9/2016	3:12 PM	13.34	13.37	13.32	13.37	22930
11/9/2016	3:13 PM	13.31	13.34	13.29	13.34	39029
11/9/2016	3:14 PM	13.32	13.34	13.28	13.3	20136
11/9/2016	3:15 PM	13.32	13.33	13.31	13.32	4200
11/9/2016	3:16 PM	13.34	13.38	13.29	13.33	61475
11/9/2016	3:17 PM	13.28	13.34	13.27	13.33	36400
11/9/2016	3:18 PM	13.27	13.29	13.25	13.26	29175
11/9/2016	3:19 PM	13.2	13.28	13.18	13.27	47800
11/9/2016	3:20 PM	13.16	13.24	13.15	13.2	35308
11/9/2016	3:21 PM	13.18	13.21	13.13	13.15	42812
11/9/2016	3:22 PM	13.23	13.23	13.17	13.17	32774
11/9/2016	3:23 PM	13.24	13.27	13.23	13.24	32920
11/9/2016	3:24 PM	13.25	13.285	13.22	13.23	22183
11/9/2016	3:25 PM	13.23	13.25	13.2	13.25	16238
11/9/2016	3:26 PM	13.19	13.24	13.19	13.22	10927
11/9/2016	3:27 PM	13.19	13.2	13.15	13.19	30358
11/9/2016	3:28 PM	13.2	13.2	13.16	13.17	12392
11/9/2016	3:29 PM	13.24	13.26	13.2	13.2	24562
11/9/2016	3:30 PM	13.29	13.3	13.24	13.24	20202
11/9/2016	3:31 PM	13.31	13.34	13.27	13.29	55092
11/9/2016	3:32 PM	13.37	13.39	13.29	13.31	73894
11/9/2016	3:33 PM	13.39	13.42	13.36	13.37	29729
11/9/2016	3:34 PM	13.42	13.505	13.39	13.4	43349
11/9/2016	3:35 PM	13.45	13.49	13.41	13.43	32686
11/9/2016	3:36 PM	13.44	13.46	13.41	13.44	26248
11/9/2016	3:37 PM	13.41	13.46	13.41	13.44	14952
11/9/2016	3:38 PM	13.41	13.41	13.36	13.41	24113
11/9/2016	3:39 PM	13.58	13.58	13.415	13.415	50934
11/9/2016	3:40 PM	13.57	13.65	13.56	13.58	78051
11/9/2016	3:41 PM	13.52	13.57	13.48	13.57	18477
11/9/2016	3:42 PM	13.47	13.51	13.45	13.5	34133
11/9/2016	3:43 PM	13.59	13.61	13.47	13.47	91893
11/9/2016	3:44 PM	13.63	13.67	13.58	13.58	42900
11/9/2016	3:45 PM	13.58	13.67	13.55	13.63	21495
11/9/2016	3:46 PM	13.58	13.67	13.58	13.59	26071
11/9/2016	3:47 PM	13.57	13.58	13.51	13.58	25310
11/9/2016	3:48 PM	13.65	13.67	13.56	13.56	44820
11/9/2016	3:49 PM	13.71	13.78	13.6	13.64	63948
11/9/2016	3:50 PM	13.66	13.715	13.64	13.7	60218
11/9/2016	3:51 PM	13.54	13.67	13.52	13.66	51861
11/9/2016	3:52 PM	13.54	13.57	13.5	13.54	31186
11/9/2016	3:53 PM	13.55	13.56	13.51	13.55	30416
11/9/2016	3:54 PM	13.56	13.57	13.53	13.54	34665
11/9/2016	3:55 PM	13.61	13.63	13.56	13.56	19468
11/9/2016	3:56 PM	13.63	13.69	13.605	13.61	41514
11/9/2016	3:57 PM	13.6	13.64	13.6	13.63	18695
11/9/2016	3:58 PM	13.6	13.6	13.53	13.59	105530
11/9/2016	3:59 PM	13.56	13.62	13.56	13.59	16076
11/9/2016	4:00 PM	13.54	13.62	13.52	13.57	72907
11/10/2016	9:31 AM	12.75	12.78	12.66	12.76	61753
11/10/2016	9:32 AM	12.73	12.86	12.65	12.74	86963
11/10/2016	9:33 AM	12.82	12.82	12.69	12.71	76400
11/10/2016	9:34 AM	12.85	12.88	12.71	12.8	57017
11/10/2016	9:35 AM	12.69	12.87	12.68	12.86	99039
11/10/2016	9:36 AM	12.7	12.71	12.65	12.69	44871
11/10/2016	9:37 AM	12.66	12.7	12.61	12.7	81489
11/10/2016	9:38 AM	12.64	12.669	12.6	12.64	35803
11/10/2016	9:39 AM	12.65	12.67	12.6	12.64	62462
11/10/2016	9:40 AM	12.67	12.71	12.63	12.64	48523
11/10/2016	9:41 AM	12.6	12.7	12.6	12.68	62482
11/10/2016	9:42 AM	12.55	12.62	12.53	12.62	56116
11/10/2016	9:43 AM	12.55	12.59	12.53	12.55	25014
11/10/2016	9:44 AM	12.57	12.59	12.55	12.56	21651
11/10/2016	9:45 AM	12.58	12.61	12.55	12.58	62063
11/10/2016	9:46 AM	12.59	12.6	12.54	12.56	13160
11/10/2016	9:47 AM	12.61	12.63	12.59	12.59	16964
11/10/2016	9:48 AM	12.73	12.75	12.61	12.61	58960
11/10/2016	9:49 AM	12.65	12.75	12.64	12.73	30744
11/10/2016	9:50 AM	12.7	12.71	12.65	12.65	16138
11/10/2016	9:51 AM	12.82	12.82	12.7	12.71	56686
11/10/2016	9:52 AM	12.84	12.88	12.8	12.83	41341
11/10/2016	9:53 AM	12.82	12.86	12.805	12.845	32941
11/10/2016	9:54 AM	12.81	12.86	12.76	12.82	48391
11/10/2016	9:55 AM	12.78	12.83	12.78	12.82	11212
11/10/2016	9:56 AM	12.82	12.85	12.78	12.79	35611
11/10/2016	9:57 AM	12.8	12.82	12.76	12.82	39538
11/10/2016	9:58 AM	12.83	12.83	12.75	12.805	30346
11/10/2016	9:59 AM	12.92	12.92	12.82	12.82	33828
11/10/2016	10:00 AM	12.9	12.94	12.89	12.91	49005
11/10/2016	10:01 AM	12.83	12.94	12.81	12.91	50435
11/10/2016	10:02 AM	12.825	12.87	12.82	12.84	31057
11/10/2016	10:03 AM	13.01	13.01	12.82	12.82	98726
11/10/2016	10:04 AM	13.04	13.05	12.93	13.01	54997
11/10/2016	10:05 AM	13.15	13.17	13.03	13.03	59749
11/10/2016	10:06 AM	13.15	13.18	13.12	13.13	43691
11/10/2016	10:07 AM	13.09	13.14	13.06	13.14	53281
11/10/2016	10:08 AM	13.16	13.16	13.04	13.08	47298
11/10/2016	10:09 AM	13.205	13.25	13.14	13.16	97744
11/10/2016	10:10 AM	13.32	13.34	13.19	13.19	54316
11/10/2016	10:11 AM	13.48	13.49	13.3	13.31	112077
11/10/2016	10:12 AM	13.455	13.52	13.45	13.47	58797
11/10/2016	10:13 AM	13.44	13.46	13.32	13.46	59609
11/10/2016	10:14 AM	13.52	13.54	13.415	13.43	71634
11/10/2016	10:15 AM	13.555	13.63	13.52	13.52	49800
11/10/2016	10:16 AM	13.42	13.56	13.385	13.56	46979
11/10/2016	10:17 AM	13.48	13.48	13.37	13.43	61482
11/10/2016	10:18 AM	13.62	13.63	13.47	13.49	39810
11/10/2016	10:19 AM	13.53	13.67	13.51	13.63	43503
11/10/2016	10:20 AM	13.65	13.68	13.5	13.53	89078
11/10/2016	10:21 AM	13.65	13.7	13.63	13.65	82652
11/10/2016	10:22 AM	13.67	13.72	13.63	13.66	66082
11/10/2016	10:23 AM	13.63	13.66	13.57	13.65	42228
11/10/2016	10:24 AM	13.71	13.71	13.62	13.63	26410
11/10/2016	10:25 AM	13.72	13.74	13.67	13.71	38677
11/10/2016	10:26 AM	13.78	13.86	13.72	13.72	74113
11/10/2016	10:27 AM	14.14	14.14	13.79	13.79	256616
11/10/2016	10:28 AM	14.14	14.165	14.05	14.14	90489
11/10/2016	10:29 AM	14.24	14.24	14.11	14.135	53831
11/10/2016	10:30 AM	14.41	14.41	14.21	14.24	112598
11/10/2016	10:31 AM	14.3	14.46	14.23	14.4	132422
11/10/2016	10:32 AM	14.28	14.38	14.19	14.29	90789
11/10/2016	10:33 AM	14.09	14.29	14.07	14.28	121424
11/10/2016	10:34 AM	14.185	14.22	14.04	14.1	84297
11/10/2016	10:35 AM	14.23	14.23	14.13	14.2	62578
11/10/2016	10:36 AM	14.381	14.381	14.2	14.23	82558
11/10/2016	10:37 AM	14.76	14.77	14.385	14.385	170146
11/10/2016	10:38 AM	14.73	14.77	14.68	14.76	212739
11/10/2016	10:39 AM	14.87	14.88	14.705	14.73	169016
11/10/2016	10:40 AM	15.06	15.11	14.85	14.86	242915
11/10/2016	10:41 AM	14.98	15.1	14.93	15.05	177654
11/10/2016	10:42 AM	14.75	15.1	14.75	14.97	202223
11/10/2016	10:43 AM	14.53	14.765	14.51	14.75	208590
11/10/2016	10:44 AM	14.41	14.54	14.36	14.54	129997
11/10/2016	10:45 AM	14.27	14.44	14.24	14.41	133596
11/10/2016	10:46 AM	14.17	14.29	14.17	14.28	110292
11/10/2016	10:47 AM	14.22	14.25	14.04	14.19	116740
11/10/2016	10:48 AM	14.09	14.23	14.06	14.21	81707
11/10/2016	10:49 AM	14.24	14.28	14.1	14.12	111723
11/10/2016	10:50 AM	14.25	14.41	14.25	14.26	98056
11/10/2016	10:51 AM	14.19	14.3	14.09	14.26	55597
11/10/2016	10:52 AM	14.25	14.31	14.16	14.21	43385
11/10/2016	10:53 AM	14.21	14.29	14.17	14.22	37352
11/10/2016	10:54 AM	14.22	14.31	14.19	14.2	51791
11/10/2016	10:55 AM	14.3	14.3	14.13	14.17	40710
11/10/2016	10:56 AM	14.21	14.37	14.19	14.3	76900
11/10/2016	10:57 AM	14.31	14.31	14.17	14.21	44274
11/10/2016	10:58 AM	14.39	14.44	14.3	14.3	68794
11/10/2016	10:59 AM	14.53	14.535	14.4	14.4	117093
11/10/2016	11:00 AM	14.59	14.6	14.47	14.53	49226
11/10/2016	11:01 AM	14.58	14.66	14.56	14.59	65712
11/10/2016	11:02 AM	14.31	14.59	14.31	14.59	80024
11/10/2016	11:03 AM	14.14	14.31	14.12	14.3	187019
11/10/2016	11:04 AM	14.45	14.49	14.14	14.15	116121
11/10/2016	11:05 AM	14.51	14.55	14.38	14.42	65149
11/10/2016	11:06 AM	14.32	14.51	14.31	14.5	62313
11/10/2016	11:07 AM	14.34	14.43	14.3	14.31	58235
11/10/2016	11:08 AM	14.34	14.48	14.32	14.33	53282
11/10/2016	11:09 AM	14.31	14.39	14.3	14.35	39677
11/10/2016	11:10 AM	14.45	14.45	14.32	14.32	36065
11/10/2016	11:11 AM	14.49	14.57	14.45	14.45	67213
11/10/2016	11:12 AM	14.55	14.63	14.48	14.48	74254
11/10/2016	11:13 AM	14.49	14.54	14.42	14.54	54419
11/10/2016	11:14 AM	14.51	14.56	14.46	14.48	21113
11/10/2016	11:15 AM	14.34	14.5	14.32	14.5	33755
11/10/2016	11:16 AM	14.17	14.38	14.17	14.34	120540
11/10/2016	11:17 AM	14.26	14.28	14.17	14.17	42174
11/10/2016	11:18 AM	14.35	14.4	14.28	14.28	86861
11/10/2016	11:19 AM	14.38	14.38	14.27	14.34	27030
11/10/2016	11:20 AM	14.32	14.38	14.29	14.38	24615
11/10/2016	11:21 AM	14.12	14.29	14.12	14.29	70634
11/10/2016	11:22 AM	14.2	14.25	14.13	14.13	56590
11/10/2016	11:23 AM	14.13	14.2	14.11	14.19	56872
11/10/2016	11:24 AM	14.13	14.15	14.09	14.14	38116
11/10/2016	11:25 AM	14.01	14.13	13.98	14.12	78717
11/10/2016	11:26 AM	14.12	14.12	14.01	14.01	22923
11/10/2016	11:27 AM	14.01	14.13	14.01	14.11	28807
11/10/2016	11:28 AM	14.108	14.108	13.93	14	36721
11/10/2016	11:29 AM	14.15	14.17	14.07	14.1	34371
11/10/2016	11:30 AM	14.12	14.23	14.12	14.15	42948
11/10/2016	11:31 AM	14.18	14.18	14.11	14.13	21536
11/10/2016	11:32 AM	14.27	14.28	14.13	14.18	28900
11/10/2016	11:33 AM	14.13	14.26	14.1	14.25	28500
11/10/2016	11:34 AM	14.26	14.27	14.13	14.15	35620
11/10/2016	11:35 AM	14.26	14.29	14.205	14.26	17995
11/10/2016	11:36 AM	14.27	14.29	14.24	14.27	10190
11/10/2016	11:37 AM	14.23	14.27	14.23	14.26	18535
11/10/2016	11:38 AM	14.3	14.33	14.22	14.23	9520
11/10/2016	11:39 AM	14.28	14.3	14.22	14.29	32000
11/10/2016	11:40 AM	14.25	14.3	14.25	14.3	13715
11/10/2016	11:41 AM	14.24	14.29	14.24	14.26	6841
11/10/2016	11:42 AM	14.01	14.24	13.96	14.24	62966
11/10/2016	11:43 AM	13.98	14.04	13.96	14.04	51520
11/10/2016	11:44 AM	14.02	14.05	13.97	13.99	17637
11/10/2016	11:45 AM	13.88	14.04	13.85	14.03	65126
11/10/2016	11:46 AM	13.8	13.89	13.8	13.88	47935
11/10/2016	11:47 AM	13.77	13.8	13.72	13.78	77223
11/10/2016	11:48 AM	13.68	13.77	13.64	13.77	55301
11/10/2016	11:49 AM	13.76	13.77	13.65	13.69	42796
11/10/2016	11:50 AM	13.91	13.95	13.78	13.78	66608
11/10/2016	11:51 AM	13.87	13.93	13.85	13.91	26273
11/10/2016	11:52 AM	13.93	13.947	13.86	13.88	23495
11/10/2016	11:53 AM	13.94	14	13.93	13.93	68328
11/10/2016	11:54 AM	14.03	14.04	13.95	13.95	19950
11/10/2016	11:55 AM	14.08	14.16	14	14.03	65388
11/10/2016	11:56 AM	14.12	14.16	14.1	14.1	33732
11/10/2016	11:57 AM	14.2	14.24	14.13	14.14	36292
11/10/2016	11:58 AM	14.25	14.27	14.18	14.2	21805
11/10/2016	11:59 AM	14.26	14.28	14.15	14.25	31795
11/10/2016	12:00 PM	14.2	14.25	14.2	14.25	31451
11/10/2016	12:01 PM	14.13	14.23	14.09	14.22	41060
11/10/2016	12:02 PM	14.13	14.16	14.11	14.13	17100
11/10/2016	12:03 PM	14.08	14.13	13.96	14.13	33380
11/10/2016	12:04 PM	14.08	14.16	14.07	14.08	19995
11/10/2016	12:05 PM	14.08	14.13	14.05	14.08	11434
11/10/2016	12:06 PM	13.99	14.06	13.98	14.06	13200
11/10/2016	12:07 PM	14.03	14.05	13.97	14	20640
11/10/2016	12:08 PM	13.98	14.02	13.95	14	24075
11/10/2016	12:09 PM	13.91	13.98	13.9	13.98	19899
11/10/2016	12:10 PM	14.09	14.1	13.92	13.92	24300
11/10/2016	12:11 PM	14.05	14.09	13.99	14.09	19659
11/10/2016	12:12 PM	14.09	14.09	13.98	14.05	25075
11/10/2016	12:13 PM	14	14.09	13.99	14.08	24690
11/10/2016	12:14 PM	13.96	14.01	13.91	14.01	21980
11/10/2016	12:15 PM	13.95	13.98	13.91	13.95	12500
11/10/2016	12:16 PM	14	14.04	13.94	13.94	17650
11/10/2016	12:17 PM	13.93	13.98	13.92	13.98	14577
11/10/2016	12:18 PM	13.78	13.96	13.76	13.96	81543
11/10/2016	12:19 PM	13.74	13.79	13.72	13.76	19090
11/10/2016	12:20 PM	13.87	13.87	13.74	13.75	25123
11/10/2016	12:21 PM	13.84	13.86	13.8	13.85	14923
11/10/2016	12:22 PM	13.87	13.88	13.8	13.83	21220
11/10/2016	12:23 PM	13.74	13.85	13.73	13.85	11700
11/10/2016	12:24 PM	13.75	13.79	13.73	13.73	14400
11/10/2016	12:25 PM	13.71	13.78	13.71	13.78	17400
11/10/2016	12:26 PM	13.78	13.79	13.63	13.72	24400
11/10/2016	12:27 PM	13.77	13.83	13.76	13.77	17395
11/10/2016	12:28 PM	13.76	13.8	13.73	13.76	12185
11/10/2016	12:29 PM	13.73	13.78	13.73	13.77	11895
11/10/2016	12:30 PM	13.67	13.72	13.67	13.72	19200
11/10/2016	12:31 PM	13.6	13.67	13.58	13.67	24777
11/10/2016	12:32 PM	13.57	13.62	13.53	13.58	48739
11/10/2016	12:33 PM	13.56	13.58	13.53	13.55	18998
11/10/2016	12:34 PM	13.52	13.59	13.51	13.58	24915
11/10/2016	12:35 PM	13.64	13.645	13.54	13.54	20975
11/10/2016	12:36 PM	13.61	13.66	13.54	13.64	52199
11/10/2016	12:37 PM	13.58	13.63	13.58	13.62	10856
11/10/2016	12:38 PM	13.63	13.65	13.57	13.59	14370
11/10/2016	12:39 PM	13.72	13.72	13.62	13.63	41587
11/10/2016	12:40 PM	13.78	13.79	13.66	13.71	31724
11/10/2016	12:41 PM	13.92	13.92	13.79	13.79	30830
11/10/2016	12:42 PM	13.87	13.91	13.85	13.91	31078
11/10/2016	12:43 PM	13.76	13.88	13.75	13.87	28311
11/10/2016	12:44 PM	13.77	13.8	13.74	13.77	19920
11/10/2016	12:45 PM	13.8	13.83	13.78	13.81	19696
11/10/2016	12:46 PM	13.64	13.77	13.64	13.77	39400
11/10/2016	12:47 PM	13.72	13.74	13.63	13.64	17132
11/10/2016	12:48 PM	13.67	13.72	13.65	13.71	16760
11/10/2016	12:49 PM	13.7	13.71	13.67	13.68	14109
11/10/2016	12:50 PM	13.63	13.69	13.63	13.69	16980
11/10/2016	12:51 PM	13.64	13.67	13.63	13.65	11300
11/10/2016	12:52 PM	13.57	13.63	13.491	13.63	77617
11/10/2016	12:53 PM	13.46	13.57	13.43	13.57	43640
11/10/2016	12:54 PM	13.4	13.49	13.4	13.45	20633
11/10/2016	12:55 PM	13.44	13.44	13.36	13.4	23648
11/10/2016	12:56 PM	13.43	13.45	13.39	13.42	25961
11/10/2016	12:57 PM	13.36	13.48	13.36	13.45	22845
11/10/2016	12:58 PM	13.315	13.39	13.31	13.36	26542
11/10/2016	12:59 PM	13.38	13.42	13.31	13.31	16065
11/10/2016	1:00 PM	13.26	13.38	13.25	13.38	47046
11/10/2016	1:01 PM	13.31	13.36	13.23	13.25	34254
11/10/2016	1:02 PM	13.36	13.36	13.28	13.31	15784
11/10/2016	1:03 PM	13.43	13.43	13.35	13.35	16400
11/10/2016	1:04 PM	13.48	13.48	13.405	13.43	24905
11/10/2016	1:05 PM	13.5	13.53	13.42	13.48	25097
11/10/2016	1:06 PM	13.47	13.52	13.44	13.51	23890
11/10/2016	1:07 PM	13.4	13.45	13.37	13.45	15650
11/10/2016	1:08 PM	13.36	13.42	13.36	13.38	15038
11/10/2016	1:09 PM	13.36	13.44	13.36	13.38	18708
11/10/2016	1:10 PM	13.22	13.36	13.21	13.35	28480
11/10/2016	1:11 PM	13.12	13.25	13.12	13.2	27371
11/10/2016	1:12 PM	13.24	13.25	13.11	13.12	21175
11/10/2016	1:13 PM	13.28	13.31	13.24	13.25	12406
11/10/2016	1:14 PM	13.32	13.35	13.27	13.29	13183
11/10/2016	1:15 PM	13.37	13.42	13.31	13.31	34105
11/10/2016	1:16 PM	13.43	13.44	13.36	13.36	18635
11/10/2016	1:17 PM	13.41	13.47	13.41	13.44	22599
11/10/2016	1:18 PM	13.32	13.42	13.32	13.42	9105
11/10/2016	1:19 PM	13.36	13.36	13.29	13.33	23800
11/10/2016	1:20 PM	13.39	13.43	13.34	13.37	25705
11/10/2016	1:21 PM	13.26	13.41	13.26	13.41	19947
11/10/2016	1:22 PM	13.29	13.33	13.25	13.27	15852
11/10/2016	1:23 PM	13.37	13.38	13.29	13.3	20710
11/10/2016	1:24 PM	13.46	13.46	13.38	13.38	26255
11/10/2016	1:25 PM	13.53	13.54	13.43	13.44	34598
11/10/2016	1:26 PM	13.49	13.64	13.49	13.53	50280
11/10/2016	1:27 PM	13.59	13.61	13.49	13.49	15860
11/10/2016	1:28 PM	13.56	13.61	13.53	13.59	26105
11/10/2016	1:29 PM	13.47	13.56	13.46	13.56	14200
11/10/2016	1:30 PM	13.48	13.5	13.44	13.48	16800
11/10/2016	1:31 PM	13.41	13.46	13.39	13.45	30555
11/10/2016	1:32 PM	13.43	13.45	13.4	13.42	7766
11/10/2016	1:33 PM	13.51	13.53	13.45	13.45	15100
11/10/2016	1:34 PM	13.57	13.57	13.5	13.51	41816
11/10/2016	1:35 PM	13.56	13.57	13.51	13.57	13705
11/10/2016	1:36 PM	13.57	13.61	13.53	13.56	31265
11/10/2016	1:37 PM	13.53	13.57	13.52	13.56	8015
11/10/2016	1:38 PM	13.49	13.53	13.49	13.51	3800
11/10/2016	1:39 PM	13.44	13.48	13.35	13.48	41242
11/10/2016	1:40 PM	13.48	13.48	13.42	13.43	10005
11/10/2016	1:41 PM	13.44	13.48	13.42	13.48	15149
11/10/2016	1:42 PM	13.35	13.43	13.35	13.43	21813
11/10/2016	1:43 PM	13.35	13.37	13.27	13.35	34077
11/10/2016	1:44 PM	13.43	13.48	13.38	13.38	18168
11/10/2016	1:45 PM	13.41	13.43	13.39	13.42	5425
11/10/2016	1:46 PM	13.44	13.5	13.415	13.415	10770
11/10/2016	1:47 PM	13.45	13.49	13.44	13.44	14195
11/10/2016	1:48 PM	13.42	13.44	13.4	13.41	17195
11/10/2016	1:49 PM	13.29	13.43	13.28	13.43	39035
11/10/2016	1:50 PM	13.25	13.29	13.25	13.29	27442
11/10/2016	1:51 PM	13.32	13.35	13.27	13.27	22300
11/10/2016	1:52 PM	13.3	13.31	13.29	13.31	12260
11/10/2016	1:53 PM	13.38	13.38	13.31	13.32	23521
11/10/2016	1:54 PM	13.39	13.39	13.33	13.36	17117
11/10/2016	1:55 PM	13.32	13.37	13.29	13.37	19014
11/10/2016	1:56 PM	13.35	13.35	13.31	13.32	27369
11/10/2016	1:57 PM	13.41	13.43	13.34	13.35	58418
11/10/2016	1:58 PM	13.48	13.48	13.4	13.41	15300
11/10/2016	1:59 PM	13.53	13.57	13.49	13.49	16820
11/10/2016	2:00 PM	13.55	13.55	13.5	13.53	12100
11/10/2016	2:01 PM	13.54	13.56	13.515	13.55	14880
11/10/2016	2:02 PM	13.6	13.64	13.52	13.53	32074
11/10/2016	2:03 PM	13.59	13.63	13.565	13.59	26068
11/10/2016	2:04 PM	13.58	13.63	13.57	13.58	16659
11/10/2016	2:05 PM	13.61	13.66	13.6	13.6	28667
11/10/2016	2:06 PM	13.53	13.62	13.52	13.62	23990
11/10/2016	2:07 PM	13.56	13.56	13.45	13.53	30895
11/10/2016	2:08 PM	13.59	13.59	13.53	13.55	17781
11/10/2016	2:09 PM	13.62	13.62	13.55	13.58	19895
11/10/2016	2:10 PM	13.59	13.63	13.57	13.62	16700
11/10/2016	2:11 PM	13.56	13.595	13.54	13.585	15683
11/10/2016	2:12 PM	13.59	13.59	13.53	13.59	9302
11/10/2016	2:13 PM	13.62	13.62	13.56	13.59	5705
11/10/2016	2:14 PM	13.58	13.65	13.55	13.62	17400
11/10/2016	2:15 PM	13.7	13.7	13.6	13.61	14754
11/10/2016	2:16 PM	13.75	13.78	13.68	13.69	29955
11/10/2016	2:17 PM	13.78	13.78	13.68	13.75	19595
11/10/2016	2:18 PM	13.8	13.82	13.725	13.78	30003
11/10/2016	2:19 PM	13.85	13.86	13.76	13.8	24973
11/10/2016	2:20 PM	13.78	13.85	13.77	13.84	18630
11/10/2016	2:21 PM	13.76	13.79	13.745	13.79	20420
11/10/2016	2:22 PM	13.84	13.84	13.765	13.765	51782
11/10/2016	2:23 PM	13.77	13.83	13.77	13.81	12112
11/10/2016	2:24 PM	13.73	13.77	13.7	13.77	16190
11/10/2016	2:25 PM	13.79	13.84	13.73	13.73	27490
11/10/2016	2:26 PM	13.75	13.81	13.75	13.8	11300
11/10/2016	2:27 PM	13.71	13.76	13.7	13.75	23751
11/10/2016	2:28 PM	13.67	13.72	13.66	13.71	9305
11/10/2016	2:29 PM	13.56	13.68	13.56	13.675	15680
11/10/2016	2:30 PM	13.61	13.62	13.55	13.56	15200
11/10/2016	2:31 PM	13.6	13.62	13.55	13.62	37500
11/10/2016	2:32 PM	13.63	13.67	13.6	13.6	9600
11/10/2016	2:33 PM	13.68	13.69	13.63	13.64	16200
11/10/2016	2:34 PM	13.79	13.82	13.68	13.68	32145
11/10/2016	2:35 PM	13.81	13.865	13.8	13.8	26161
11/10/2016	2:36 PM	13.86	13.86	13.78	13.78	27400
11/10/2016	2:37 PM	13.85	13.87	13.77	13.86	19300
11/10/2016	2:38 PM	13.81	13.87	13.81	13.85	12289
11/10/2016	2:39 PM	13.75	13.81	13.75	13.81	15345
11/10/2016	2:40 PM	13.67	13.77	13.67	13.735	18150
11/10/2016	2:41 PM	13.67	13.69	13.64	13.67	13626
11/10/2016	2:42 PM	13.65	13.69	13.65	13.68	3400
11/10/2016	2:43 PM	13.74	13.76	13.63	13.64	13215
11/10/2016	2:44 PM	13.77	13.78	13.74	13.74	7530
11/10/2016	2:45 PM	13.74	13.79	13.74	13.77	14493
11/10/2016	2:46 PM	13.66	13.74	13.66	13.74	6956
11/10/2016	2:47 PM	13.58	13.67	13.55	13.65	31535
11/10/2016	2:48 PM	13.53	13.58	13.45	13.58	26193
11/10/2016	2:49 PM	13.5	13.57	13.47	13.52	26071
11/10/2016	2:50 PM	13.6	13.61	13.48	13.48	11850
11/10/2016	2:51 PM	13.59	13.62	13.56	13.57	12505
11/10/2016	2:52 PM	13.59	13.59	13.54	13.58	10200
11/10/2016	2:53 PM	13.62	13.63	13.56	13.59	8853
11/10/2016	2:54 PM	13.56	13.63	13.54	13.63	23071
11/10/2016	2:55 PM	13.62	13.65	13.56	13.56	15964
11/10/2016	2:56 PM	13.68	13.695	13.59	13.6	14214
11/10/2016	2:57 PM	13.72	13.78	13.7	13.7	27565
11/10/2016	2:58 PM	13.74	13.75	13.7	13.74	9945
11/10/2016	2:59 PM	13.64	13.75	13.62	13.75	20715
11/10/2016	3:00 PM	13.53	13.63	13.53	13.63	19800
11/10/2016	3:01 PM	13.54	13.57	13.495	13.53	23944
11/10/2016	3:02 PM	13.47	13.57	13.47	13.55	40208
11/10/2016	3:03 PM	13.47	13.49	13.46	13.47	15515
11/10/2016	3:04 PM	13.46	13.54	13.44	13.48	18387
11/10/2016	3:05 PM	13.4	13.46	13.39	13.45	19928
11/10/2016	3:06 PM	13.45	13.48	13.39	13.4	15705
11/10/2016	3:07 PM	13.5	13.54	13.46	13.46	22800
11/10/2016	3:08 PM	13.6	13.6	13.48	13.5	47699
11/10/2016	3:09 PM	13.66	13.67	13.57	13.59	35909
11/10/2016	3:10 PM	13.57	13.66	13.56	13.66	14510
11/10/2016	3:11 PM	13.59	13.59	13.56	13.59	6500
11/10/2016	3:12 PM	13.61	13.61	13.58	13.58	7195
11/10/2016	3:13 PM	13.66	13.66	13.57	13.59	11080
11/10/2016	3:14 PM	13.62	13.67	13.61	13.66	6805
11/10/2016	3:15 PM	13.57	13.64	13.56	13.62	10505
11/10/2016	3:16 PM	13.61	13.64	13.56	13.58	15980
11/10/2016	3:17 PM	13.67	13.67	13.6	13.62	11245
11/10/2016	3:18 PM	13.71	13.735	13.665	13.67	11805
11/10/2016	3:19 PM	13.73	13.75	13.69	13.7	15745
11/10/2016	3:20 PM	13.74	13.76	13.71	13.76	8305
11/10/2016	3:21 PM	13.73	13.77	13.72	13.76	13020
11/10/2016	3:22 PM	13.65	13.75	13.63	13.75	16078
11/10/2016	3:23 PM	13.68	13.69	13.61	13.64	10810
11/10/2016	3:24 PM	13.7	13.725	13.66	13.66	17337
11/10/2016	3:25 PM	13.79	13.79	13.71	13.71	19079
11/10/2016	3:26 PM	13.83	13.85	13.77	13.78	29990
11/10/2016	3:27 PM	13.78	13.86	13.78	13.82	35065
11/10/2016	3:28 PM	13.83	13.85	13.77	13.77	17894
11/10/2016	3:29 PM	13.86	13.86	13.8	13.81	24942
11/10/2016	3:30 PM	13.8	13.85	13.74	13.85	27147
11/10/2016	3:31 PM	13.9	13.9	13.8	13.8	20073
11/10/2016	3:32 PM	13.95	14.01	13.88	13.9	42391
11/10/2016	3:33 PM	13.96	13.97	13.89	13.935	21945
11/10/2016	3:34 PM	13.94	13.95	13.88	13.95	12446
11/10/2016	3:35 PM	14.03	14.03	13.95	13.95	41287
11/10/2016	3:36 PM	13.95	14.03	13.93	14.03	13615
11/10/2016	3:37 PM	13.98	14	13.95	13.95	14970
11/10/2016	3:38 PM	13.99	14.03	13.94	13.97	20108
11/10/2016	3:39 PM	14.03	14.04	13.985	13.985	20250
11/10/2016	3:40 PM	14.04	14.12	14.02	14.04	41868
11/10/2016	3:41 PM	14.14	14.14	14.04	14.04	41192
11/10/2016	3:42 PM	14.12	14.175	14.12	14.14	51626
11/10/2016	3:43 PM	14.18	14.205	14.12	14.12	28822
11/10/2016	3:44 PM	14.13	14.17	14.1	14.16	24475
11/10/2016	3:45 PM	14.04	14.13	14.02	14.13	18754
11/10/2016	3:46 PM	14.1	14.15	14.03	14.04	38570
11/10/2016	3:47 PM	14.05	14.13	14.05	14.11	26024
11/10/2016	3:48 PM	14.01	14.07	13.99	14.07	17903
11/10/2016	3:49 PM	13.99	14.01	13.93	14	25849
11/10/2016	3:50 PM	14.02	14.04	13.94	13.97	38674
11/10/2016	3:51 PM	14.04	14.06	14.01	14.01	13325
11/10/2016	3:52 PM	14.11	14.11	14.04	14.05	21950
11/10/2016	3:53 PM	14.125	14.16	14.1	14.11	30649
11/10/2016	3:54 PM	14.19	14.19	14.1	14.12	30538
11/10/2016	3:55 PM	14.17	14.2	14.17	14.195	21530
11/10/2016	3:56 PM	14.16	14.16	14.14	14.16	15601
11/10/2016	3:57 PM	14.1	14.16	14.09	14.16	30748
11/10/2016	3:58 PM	14.11	14.16	14.09	14.1	23091
11/10/2016	3:59 PM	14.155	14.17	14.09	14.115	37035
11/10/2016	4:00 PM	14.18	14.2	14.15	14.16	83326
11/11/2016	9:31 AM	14.7	14.73	14.63	14.66	37544
11/11/2016	9:32 AM	14.53	14.71	14.45	14.71	45774
11/11/2016	9:33 AM	14.54	14.56	14.39	14.53	60755
11/11/2016	9:34 AM	14.6	14.64	14.55	14.56	69968
11/11/2016	9:35 AM	14.69	14.69	14.59	14.6	53750
11/11/2016	9:36 AM	14.68	14.78	14.63	14.69	107095
11/11/2016	9:37 AM	14.61	14.73	14.6	14.67	60888
11/11/2016	9:38 AM	14.59	14.63	14.54	14.61	55845
11/11/2016	9:39 AM	14.61	14.67	14.54	14.6	49190
11/11/2016	9:40 AM	14.55	14.64	14.55	14.61	41991
11/11/2016	9:41 AM	14.54	14.6	14.48	14.56	68507
11/11/2016	9:42 AM	14.49	14.58	14.46	14.54	113507
11/11/2016	9:43 AM	14.37	14.5	14.31	14.49	74724
11/11/2016	9:44 AM	14.26	14.36	14.26	14.36	46075
11/11/2016	9:45 AM	14.37	14.44	14.26	14.26	48226
11/11/2016	9:46 AM	14.37	14.44	14.34	14.37	57236
11/11/2016	9:47 AM	14.39	14.43	14.34	14.38	53546
11/11/2016	9:48 AM	14.43	14.48	14.37	14.39	70404
11/11/2016	9:49 AM	14.35	14.45	14.32	14.43	34857
11/11/2016	9:50 AM	14.415	14.42	14.35	14.35	29915
11/11/2016	9:51 AM	14.35	14.44	14.32	14.41	45528
11/11/2016	9:52 AM	14.39	14.39	14.24	14.34	37983
11/11/2016	9:53 AM	14.42	14.46	14.39	14.39	41533
11/11/2016	9:54 AM	14.5	14.52	14.43	14.43	36547
11/11/2016	9:55 AM	14.53	14.56	14.49	14.51	86449
11/11/2016	9:56 AM	14.53	14.54	14.48	14.52	26514
11/11/2016	9:57 AM	14.54	14.64	14.54	14.54	72211
11/11/2016	9:58 AM	14.58	14.61	14.51	14.56	68734
11/11/2016	9:59 AM	14.53	14.59	14.52	14.57	30640
11/11/2016	10:00 AM	14.47	14.56	14.47	14.54	63428
11/11/2016	10:01 AM	14.51	14.57	14.45	14.46	47798
11/11/2016	10:02 AM	14.46	14.54	14.38	14.51	62634
11/11/2016	10:03 AM	14.46	14.46	14.345	14.45	75238
11/11/2016	10:04 AM	14.41	14.49	14.4	14.45	67772
11/11/2016	10:05 AM	14.43	14.49	14.4	14.4	30294
11/11/2016	10:06 AM	14.38	14.42	14.27	14.42	53236
11/11/2016	10:07 AM	14.29	14.38	14.27	14.38	34240
11/11/2016	10:08 AM	14.32	14.36	14.29	14.3	28428
11/11/2016	10:09 AM	14.29	14.34	14.29	14.31	27937
11/11/2016	10:10 AM	14.28	14.32	14.24	14.32	40592
11/11/2016	10:11 AM	14.35	14.35	14.28	14.29	30309
11/11/2016	10:12 AM	14.24	14.33	14.2	14.33	67203
11/11/2016	10:13 AM	14.26	14.3	14.22	14.24	20940
11/11/2016	10:14 AM	14.28	14.33	14.27	14.27	35851
11/11/2016	10:15 AM	14.28	14.31	14.25	14.3	21405
11/11/2016	10:16 AM	14.26	14.28	14.21	14.26	37759
11/11/2016	10:17 AM	14.23	14.29	14.21	14.27	30113
11/11/2016	10:18 AM	14.29	14.29	14.225	14.23	14255
11/11/2016	10:19 AM	14.49	14.49	14.3	14.3	68767
11/11/2016	10:20 AM	14.48	14.5	14.42	14.495	35725
11/11/2016	10:21 AM	14.43	14.48	14.4	14.47	40371
11/11/2016	10:22 AM	14.41	14.5	14.41	14.42	46392
11/11/2016	10:23 AM	14.48	14.48	14.38	14.42	26904
11/11/2016	10:24 AM	14.49	14.49	14.45	14.45	52559
11/11/2016	10:25 AM	14.45	14.51	14.45	14.49	55264
11/11/2016	10:26 AM	14.49	14.55	14.47	14.47	76614
11/11/2016	10:27 AM	14.63	14.63	14.51	14.51	63091
11/11/2016	10:28 AM	14.63	14.69	14.61	14.63	51585
11/11/2016	10:29 AM	14.59	14.67	14.57	14.64	53925
11/11/2016	10:30 AM	14.57	14.62	14.55	14.62	12800
11/11/2016	10:31 AM	14.61	14.62	14.56	14.57	24760
11/11/2016	10:32 AM	14.64	14.64	14.56	14.62	37825
11/11/2016	10:33 AM	14.58	14.67	14.58	14.65	58442
11/11/2016	10:34 AM	14.47	14.58	14.44	14.58	55119
11/11/2016	10:35 AM	14.54	14.55	14.44	14.46	14305
11/11/2016	10:36 AM	14.5	14.55	14.46	14.55	20400
11/11/2016	10:37 AM	14.6	14.61	14.51	14.51	22805
11/11/2016	10:38 AM	14.53	14.63	14.52	14.62	65540
11/11/2016	10:39 AM	14.47	14.52	14.435	14.52	52799
11/11/2016	10:40 AM	14.45	14.48	14.39	14.47	50500
11/11/2016	10:41 AM	14.45	14.46	14.39	14.44	25795
11/11/2016	10:42 AM	14.445	14.5	14.42	14.45	21650
11/11/2016	10:43 AM	14.415	14.46	14.41	14.44	36720
11/11/2016	10:44 AM	14.37	14.41	14.365	14.4	7500
11/11/2016	10:45 AM	14.25	14.4	14.25	14.37	31760
11/11/2016	10:46 AM	14.39	14.42	14.255	14.26	54790
11/11/2016	10:47 AM	14.35	14.4	14.345	14.385	11395
11/11/2016	10:48 AM	14.375	14.42	14.36	14.375	28822
11/11/2016	10:49 AM	14.38	14.4	14.36	14.385	21785
11/11/2016	10:50 AM	14.45	14.46	14.38	14.38	20500
11/11/2016	10:51 AM	14.61	14.61	14.46	14.46	79958
11/11/2016	10:52 AM	14.57	14.61	14.55	14.61	26301
11/11/2016	10:53 AM	14.54	14.59	14.54	14.57	18005
11/11/2016	10:54 AM	14.5	14.575	14.465	14.55	27503
11/11/2016	10:55 AM	14.46	14.49	14.43	14.49	23016
11/11/2016	10:56 AM	14.52	14.53	14.45	14.46	23630
11/11/2016	10:57 AM	14.59	14.59	14.49	14.53	21128
11/11/2016	10:58 AM	14.62	14.64	14.56	14.585	80453
11/11/2016	10:59 AM	14.54	14.62	14.54	14.62	32821
11/11/2016	11:00 AM	14.5	14.55	14.46	14.54	70505
11/11/2016	11:01 AM	14.57	14.58	14.519	14.52	26390
11/11/2016	11:02 AM	14.55	14.59	14.53	14.58	22700
11/11/2016	11:03 AM	14.56	14.61	14.55	14.55	15456
11/11/2016	11:04 AM	14.56	14.57	14.53	14.55	29779
11/11/2016	11:05 AM	14.54	14.57	14.5	14.57	16795
11/11/2016	11:06 AM	14.54	14.56	14.52	14.54	25615
11/11/2016	11:07 AM	14.49	14.54	14.49	14.54	21500
11/11/2016	11:08 AM	14.51	14.52	14.48	14.49	16225
11/11/2016	11:09 AM	14.5	14.53	14.49	14.5	18110
11/11/2016	11:10 AM	14.56	14.57	14.51	14.51	12205
11/11/2016	11:11 AM	14.61	14.63	14.54	14.55	51509
11/11/2016	11:12 AM	14.7	14.7	14.61	14.62	51405
11/11/2016	11:13 AM	14.68	14.74	14.65	14.7	40561
11/11/2016	11:14 AM	14.61	14.68	14.59	14.67	26955
11/11/2016	11:15 AM	14.61	14.61	14.54	14.59	25777
11/11/2016	11:16 AM	14.68	14.69	14.59	14.61	46751
11/11/2016	11:17 AM	14.7	14.7	14.66	14.68	23240
11/11/2016	11:18 AM	14.66	14.71	14.655	14.71	13318
11/11/2016	11:19 AM	14.66	14.69	14.63	14.66	21581
11/11/2016	11:20 AM	14.67	14.7	14.67	14.67	15634
11/11/2016	11:21 AM	14.7	14.77	14.68	14.68	43212
11/11/2016	11:22 AM	14.68	14.73	14.67	14.7	18001
11/11/2016	11:23 AM	14.71	14.71	14.665	14.665	19459
11/11/2016	11:24 AM	14.68	14.75	14.68	14.71	26420
11/11/2016	11:25 AM	14.74	14.75	14.68	14.69	17634
11/11/2016	11:26 AM	14.83	14.83	14.75	14.75	54785
11/11/2016	11:27 AM	14.77	14.84	14.77	14.82	21379
11/11/2016	11:28 AM	14.74	14.79	14.69	14.77	25857
11/11/2016	11:29 AM	14.69	14.75	14.65	14.75	22311
11/11/2016	11:30 AM	14.69	14.7	14.65	14.68	19915
11/11/2016	11:31 AM	14.55	14.69	14.54	14.69	58379
11/11/2016	11:32 AM	14.65	14.66	14.55	14.55	28675
11/11/2016	11:33 AM	14.65	14.67	14.62	14.645	18705
11/11/2016	11:34 AM	14.66	14.7	14.65	14.68	29006
11/11/2016	11:35 AM	14.7	14.73	14.64	14.64	28260
11/11/2016	11:36 AM	14.67	14.7	14.59	14.7	39795
11/11/2016	11:37 AM	14.75	14.75	14.655	14.67	34690
11/11/2016	11:38 AM	14.71	14.77	14.7	14.76	39995
11/11/2016	11:39 AM	14.72	14.73	14.7	14.71	10220
11/11/2016	11:40 AM	14.71	14.76	14.71	14.71	14956
11/11/2016	11:41 AM	14.71	14.74	14.69	14.72	34464
11/11/2016	11:42 AM	14.68	14.72	14.65	14.7	31972
11/11/2016	11:43 AM	14.74	14.755	14.67	14.67	24290
11/11/2016	11:44 AM	14.77	14.78	14.73	14.74	20285
11/11/2016	11:45 AM	14.78	14.78	14.75	14.765	7200
11/11/2016	11:46 AM	14.85	14.86	14.77	14.78	63565
11/11/2016	11:47 AM	14.9	14.91	14.86	14.86	31957
11/11/2016	11:48 AM	14.94	14.95	14.89	14.92	77444
11/11/2016	11:49 AM	14.9	14.98	14.9	14.94	84872
11/11/2016	11:50 AM	14.92	14.96	14.91	14.91	23895
11/11/2016	11:51 AM	14.91	14.93	14.88	14.93	18455
11/11/2016	11:52 AM	14.86	14.92	14.825	14.91	15575
11/11/2016	11:53 AM	14.8	14.85	14.79	14.85	47484
11/11/2016	11:54 AM	14.79	14.84	14.78	14.81	8615
11/11/2016	11:55 AM	14.73	14.79	14.73	14.79	28750
11/11/2016	11:56 AM	14.73	14.77	14.72	14.73	31080
11/11/2016	11:57 AM	14.68	14.72	14.66	14.705	46480
11/11/2016	11:58 AM	14.61	14.68	14.6	14.68	37953
11/11/2016	11:59 AM	14.56	14.63	14.56	14.61	20290
11/11/2016	12:00 PM	14.64	14.65	14.57	14.581	51195
11/11/2016	12:01 PM	14.55	14.66	14.53	14.64	30531
11/11/2016	12:02 PM	14.61	14.64	14.54	14.54	19900
11/11/2016	12:03 PM	14.59	14.64	14.59	14.6	11695
11/11/2016	12:04 PM	14.62	14.64	14.6	14.6	10775
11/11/2016	12:05 PM	14.55	14.63	14.54	14.62	21960
11/11/2016	12:06 PM	14.52	14.55	14.52	14.55	21692
11/11/2016	12:07 PM	14.55	14.57	14.51	14.515	14327
11/11/2016	12:08 PM	14.37	14.53	14.37	14.52	66479
11/11/2016	12:09 PM	14.35	14.4	14.34	14.37	30921
11/11/2016	12:10 PM	14.27	14.35	14.25	14.35	74199
11/11/2016	12:11 PM	14.24	14.29	14.23	14.27	54749
11/11/2016	12:12 PM	14.24	14.3	14.23	14.23	50233
11/11/2016	12:13 PM	14.195	14.23	14.13	14.23	47230
11/11/2016	12:14 PM	14.2	14.24	14.15	14.15	15295
11/11/2016	12:15 PM	14.2	14.24	14.2	14.21	16586
11/11/2016	12:16 PM	14.2	14.23	14.18	14.2	44525
11/11/2016	12:17 PM	14.18	14.22	14.17	14.18	10272
11/11/2016	12:18 PM	14.12	14.19	14.115	14.18	30400
11/11/2016	12:19 PM	14.13	14.13	14.08	14.11	33541
11/11/2016	12:20 PM	14.13	14.16	14.11	14.12	21000
11/11/2016	12:21 PM	14.14	14.14	14.1	14.13	10192
11/11/2016	12:22 PM	14.2	14.22	14.15	14.15	20788
11/11/2016	12:23 PM	14.2	14.22	14.2	14.21	13241
11/11/2016	12:24 PM	14.21	14.23	14.18	14.22	7923
11/11/2016	12:25 PM	14.17	14.22	14.17	14.21	20898
11/11/2016	12:26 PM	14.15	14.17	14.14	14.16	20197
11/11/2016	12:27 PM	14.17	14.17	14.13	14.16	18607
11/11/2016	12:28 PM	14.18	14.18	14.15	14.18	8505
11/11/2016	12:29 PM	14.1	14.18	14.1	14.18	10900
11/11/2016	12:30 PM	14.05	14.09	14.05	14.09	20688
11/11/2016	12:31 PM	13.9	14.05	13.89	14.05	70461
11/11/2016	12:32 PM	13.93	13.97	13.91	13.91	22111
11/11/2016	12:33 PM	14.03	14.03	13.93	13.93	17727
11/11/2016	12:34 PM	14.04	14.09	14.04	14.06	21585
11/11/2016	12:35 PM	14.08	14.1	14.03	14.04	14405
11/11/2016	12:36 PM	14.1	14.1	14.06	14.07	8000
11/11/2016	12:37 PM	14.08	14.1	14.06	14.1	17446
11/11/2016	12:38 PM	13.99	14.07	13.98	14.07	16955
11/11/2016	12:39 PM	13.99	14.02	13.99	13.99	26590
11/11/2016	12:40 PM	13.99	14.03	13.99	14	4850
11/11/2016	12:41 PM	13.96	13.99	13.93	13.99	17000
11/11/2016	12:42 PM	14.03	14.04	13.96	13.96	14866
11/11/2016	12:43 PM	14.04	14.06	14	14.03	11800
11/11/2016	12:44 PM	14.01	14.05	13.98	14.05	16858
11/11/2016	12:45 PM	14.02	14.06	14.01	14.01	11900
11/11/2016	12:46 PM	14.04	14.06	14.02	14.02	10867
11/11/2016	12:47 PM	14.04	14.08	14.04	14.06	7542
11/11/2016	12:48 PM	14.04	14.06	14.02	14.03	10335
11/11/2016	12:49 PM	14.08	14.08	14.04	14.06	5985
11/11/2016	12:50 PM	14.16	14.165	14.07	14.07	9500
11/11/2016	12:51 PM	14.2	14.21	14.17	14.17	40710
11/11/2016	12:52 PM	14.27	14.28	14.2	14.2	32390
11/11/2016	12:53 PM	14.151	14.26	14.151	14.26	20420
11/11/2016	12:54 PM	14.175	14.2	14.17	14.17	9400
11/11/2016	12:55 PM	14.16	14.18	14.16	14.18	9130
11/11/2016	12:56 PM	14.16	14.18	14.15	14.15	12706
11/11/2016	12:57 PM	14.19	14.19	14.16	14.16	6200
11/11/2016	12:58 PM	14.25	14.26	14.2	14.2	20515
11/11/2016	12:59 PM	14.23	14.24	14.21	14.24	13380
11/11/2016	1:00 PM	14.22	14.23	14.21	14.21	3610
11/11/2016	1:01 PM	14.17	14.22	14.17	14.22	45062
11/11/2016	1:02 PM	14.18	14.2	14.15	14.17	21374
11/11/2016	1:03 PM	14.14	14.17	14.12	14.17	9700
11/11/2016	1:04 PM	14.15	14.17	14.14	14.16	10600
11/11/2016	1:05 PM	14.09	14.16	14.09	14.15	10581
11/11/2016	1:06 PM	14.13	14.13	14.06	14.07	14960
11/11/2016	1:07 PM	14.09	14.14	14.08	14.13	10621
11/11/2016	1:08 PM	14.14	14.14	14.07	14.1	6135
11/11/2016	1:09 PM	14.09	14.15	14.09	14.15	7100
11/11/2016	1:10 PM	14.05	14.09	14.05	14.07	8518
11/11/2016	1:11 PM	14.1	14.1	14.08	14.09	2950
11/11/2016	1:12 PM	14.1	14.1	14.07	14.1	25416
11/11/2016	1:13 PM	14.05	14.12	14.05	14.11	13200
11/11/2016	1:14 PM	14	14.04	13.99	14.04	15683
11/11/2016	1:15 PM	14.04	14.04	14.01	14.01	15229
11/11/2016	1:16 PM	14.04	14.07	14.02	14.03	16319
11/11/2016	1:17 PM	14.04	14.07	14.03	14.03	21252
11/11/2016	1:18 PM	14.09	14.09	14.03	14.04	3450
11/11/2016	1:19 PM	14.14	14.14	14.09	14.1	11028
11/11/2016	1:20 PM	14.15	14.16	14.12	14.14	6320
11/11/2016	1:21 PM	14.09	14.16	14.09	14.15	25725
11/11/2016	1:22 PM	14.05	14.09	14.04	14.06	12215
11/11/2016	1:23 PM	14.04	14.06	14.04	14.06	9261
11/11/2016	1:24 PM	14.05	14.05	14.03	14.03	3954
11/11/2016	1:25 PM	14.09	14.099	14.06	14.06	11700
11/11/2016	1:26 PM	14.03	14.07	14.03	14.06	6795
11/11/2016	1:27 PM	14	14.045	13.985	14.04	15095
11/11/2016	1:28 PM	14.01	14.05	13.99	14	7760
11/11/2016	1:29 PM	13.95	14.02	13.95	14.02	15860
11/11/2016	1:30 PM	13.95	13.99	13.95	13.95	6800
11/11/2016	1:31 PM	13.92	13.95	13.87	13.94	30433
11/11/2016	1:32 PM	13.95	13.96	13.91	13.92	14300
11/11/2016	1:33 PM	13.99	13.99	13.94	13.94	5800
11/11/2016	1:34 PM	14.03	14.03	13.98	13.99	8200
11/11/2016	1:35 PM	14.02	14.03	13.99	14.02	10843
11/11/2016	1:36 PM	14.015	14.045	14.01	14.01	8818
11/11/2016	1:37 PM	14	14.02	13.98	14.02	7920
11/11/2016	1:38 PM	13.96	13.99	13.96	13.99	7594
11/11/2016	1:39 PM	13.96	13.98	13.96	13.96	7350
11/11/2016	1:40 PM	14.05	14.05	13.98	13.98	22724
11/11/2016	1:41 PM	14.01	14.05	14	14.05	16467
11/11/2016	1:42 PM	13.98	14.01	13.98	14.01	8199
11/11/2016	1:43 PM	14.05	14.05	13.97	13.995	16120
11/11/2016	1:44 PM	13.99	14.03	13.98	14.02	7717
11/11/2016	1:45 PM	13.99	13.99	13.96	13.99	8500
11/11/2016	1:46 PM	14	14.01	13.97	13.98	5750
11/11/2016	1:47 PM	13.94	14	13.93	14	20130
11/11/2016	1:48 PM	13.97	13.98	13.93	13.93	7700
11/11/2016	1:49 PM	13.92	13.98	13.91	13.97	14500
11/11/2016	1:50 PM	13.92	13.94	13.92	13.92	2505
11/11/2016	1:51 PM	13.95	13.96	13.91	13.91	4100
11/11/2016	1:52 PM	13.92	13.95	13.91	13.95	2276
11/11/2016	1:53 PM	13.94	13.96	13.93	13.93	5872
11/11/2016	1:54 PM	13.94	13.95	13.93	13.93	9500
11/11/2016	1:55 PM	13.91	13.94	13.9	13.94	12304
11/11/2016	1:56 PM	13.99	13.99	13.91	13.91	8300
11/11/2016	1:57 PM	14.05	14.07	14	14	8671
11/11/2016	1:58 PM	14.07	14.08	13.99	14.05	15805
11/11/2016	1:59 PM	14.06	14.07	14.05	14.07	12905
11/11/2016	2:00 PM	14.14	14.14	14.07	14.07	33809
11/11/2016	2:01 PM	14.15	14.22	14.14	14.14	30794
11/11/2016	2:02 PM	14.15	14.17	14.12	14.14	16334
11/11/2016	2:03 PM	14.17	14.19	14.17	14.17	7400
11/11/2016	2:04 PM	14.16	14.17	14.14	14.17	17900
11/11/2016	2:05 PM	14.19	14.19	14.15	14.16	6163
11/11/2016	2:06 PM	14.2	14.2	14.16	14.2	11390
11/11/2016	2:07 PM	14.15	14.21	14.15	14.2	6774
11/11/2016	2:08 PM	14.17	14.17	14.14	14.14	3100
11/11/2016	2:09 PM	14.14	14.17	14.14	14.17	4375
11/11/2016	2:10 PM	14.14	14.15	14.12	14.13	13721
11/11/2016	2:11 PM	14.16	14.16	14.14	14.15	8700
11/11/2016	2:12 PM	14.13	14.14	14.1	14.14	14100
11/11/2016	2:13 PM	14.12	14.15	14.11	14.12	4950
11/11/2016	2:14 PM	14.08	14.14	14.08	14.13	2300
11/11/2016	2:15 PM	14.07	14.08	14.05	14.07	9382
11/11/2016	2:16 PM	14.1	14.1	14.08	14.08	6800
11/11/2016	2:17 PM	14.065	14.13	14.06	14.11	5300
11/11/2016	2:18 PM	14.04	14.07	14.005	14.07	13105
11/11/2016	2:19 PM	14.01	14.04	14.01	14.04	900
11/11/2016	2:20 PM	13.98	14.01	13.98	14	10633
11/11/2016	2:21 PM	14.01	14.01	13.96	13.98	17150
11/11/2016	2:22 PM	13.97	14.02	13.96	14.02	5200
11/11/2016	2:23 PM	14.02	14.02	13.98	14	17000
11/11/2016	2:24 PM	14.06	14.06	14.02	14.02	4515
11/11/2016	2:25 PM	14.02	14.07	14.02	14.06	5985
11/11/2016	2:26 PM	14.01	14.04	14	14.02	7315
11/11/2016	2:27 PM	14.02	14.02	14	14	3100
11/11/2016	2:28 PM	14.05	14.09	14.01	14.02	16354
11/11/2016	2:29 PM	14.08	14.085	14.05	14.07	12810
11/11/2016	2:30 PM	14.09	14.1	14.08	14.08	13710
11/11/2016	2:31 PM	14.03	14.11	14.03	14.08	14895
11/11/2016	2:32 PM	14.04	14.05	14.02	14.03	11072
11/11/2016	2:33 PM	14.05	14.07	14.04	14.04	13220
11/11/2016	2:34 PM	14.04	14.045	14.02	14.04	4400
11/11/2016	2:35 PM	14.05	14.06	14.03	14.03	8300
11/11/2016	2:36 PM	14.05	14.07	14.04	14.07	7455
11/11/2016	2:37 PM	14.1	14.1	14.06	14.06	32511
11/11/2016	2:38 PM	14.17	14.18	14.09	14.1	17146
11/11/2016	2:39 PM	14.15	14.16	14.12	14.16	9500
11/11/2016	2:40 PM	14.17	14.17	14.11	14.15	17140
11/11/2016	2:41 PM	14.17	14.18	14.15	14.18	7015
11/11/2016	2:42 PM	14.13	14.16	14.081	14.15	24187
11/11/2016	2:43 PM	14.11	14.13	14.11	14.12	5401
11/11/2016	2:44 PM	14.07	14.11	14.06	14.1	5510
11/11/2016	2:45 PM	14.09	14.1	14.075	14.08	6700
11/11/2016	2:46 PM	14.07	14.09	14.06	14.09	6200
11/11/2016	2:47 PM	14.09	14.09	14.06	14.08	6100
11/11/2016	2:48 PM	14.1	14.12	14.09	14.09	5900
11/11/2016	2:49 PM	14.17	14.175	14.11	14.11	24937
11/11/2016	2:50 PM	14.18	14.18	14.13	14.17	20465
11/11/2016	2:51 PM	14.1	14.19	14.1	14.19	17340
11/11/2016	2:52 PM	14.12	14.13	14.1	14.1	3690
11/11/2016	2:53 PM	14.13	14.14	14.11	14.12	6005
11/11/2016	2:54 PM	14.15	14.15	14.13	14.13	11100
11/11/2016	2:55 PM	14.14	14.14	14.12	14.13	8020
11/11/2016	2:56 PM	14.12	14.14	14.105	14.14	9300
11/11/2016	2:57 PM	14.09	14.11	14.07	14.11	9105
11/11/2016	2:58 PM	14.09	14.09	14.08	14.08	6663
11/11/2016	2:59 PM	14.15	14.15	14.1	14.1	13336
11/11/2016	3:00 PM	14.19	14.19	14.16	14.16	8734
11/11/2016	3:01 PM	14.15	14.19	14.15	14.19	28705
11/11/2016	3:02 PM	14.16	14.16	14.13	14.15	6481
11/11/2016	3:03 PM	14.08	14.15	14.08	14.15	7200
11/11/2016	3:04 PM	14.08	14.1	14.07	14.08	7521
11/11/2016	3:05 PM	14.05	14.09	14.04	14.09	27362
11/11/2016	3:06 PM	14.01	14.04	14	14.04	27450
11/11/2016	3:07 PM	14	14.03	14	14.01	15975
11/11/2016	3:08 PM	14.04	14.04	14.01	14.02	4500
11/11/2016	3:09 PM	14.01	14.04	14.01	14.04	4601
11/11/2016	3:10 PM	13.98	14.03	13.98	14.02	6560
11/11/2016	3:11 PM	13.95	13.97	13.94	13.97	29312
11/11/2016	3:12 PM	13.94	13.98	13.93	13.94	17195
11/11/2016	3:13 PM	13.92	13.97	13.92	13.95	8715
11/11/2016	3:14 PM	13.91	13.92	13.87	13.92	43030
11/11/2016	3:15 PM	13.92	13.95	13.91	13.91	22205
11/11/2016	3:16 PM	13.86	13.92	13.83	13.92	36656
11/11/2016	3:17 PM	13.87	13.89	13.86	13.86	17420
11/11/2016	3:18 PM	13.87	13.88	13.86	13.87	10349
11/11/2016	3:19 PM	13.92	13.92	13.87	13.87	12411
11/11/2016	3:20 PM	13.88	13.91	13.88	13.91	6425
11/11/2016	3:21 PM	13.88	13.88	13.85	13.88	8800
11/11/2016	3:22 PM	13.86	13.88	13.85	13.88	19598
11/11/2016	3:23 PM	13.9	13.91	13.84	13.85	10450
11/11/2016	3:24 PM	13.93	13.93	13.905	13.905	7160
11/11/2016	3:25 PM	13.91	13.91	13.9	13.9	2500
11/11/2016	3:26 PM	13.91	13.91	13.885	13.9	8495
11/11/2016	3:27 PM	13.9	13.91	13.9	13.91	5416
11/11/2016	3:28 PM	13.84	13.89	13.84	13.89	13600
11/11/2016	3:29 PM	13.85	13.875	13.84	13.84	11982
11/11/2016	3:30 PM	13.83	13.86	13.83	13.86	3400
11/11/2016	3:31 PM	13.74	13.83	13.74	13.825	51952
11/11/2016	3:32 PM	13.73	13.74	13.7	13.73	29879
11/11/2016	3:33 PM	13.73	13.745	13.72	13.74	12565
11/11/2016	3:34 PM	13.72	13.74	13.71	13.73	16906
11/11/2016	3:35 PM	13.725	13.73	13.71	13.72	17160
11/11/2016	3:36 PM	13.76	13.78	13.73	13.73	25707
11/11/2016	3:37 PM	13.725	13.75	13.72	13.75	14818
11/11/2016	3:38 PM	13.745	13.76	13.72	13.72	22620
11/11/2016	3:39 PM	13.78	13.79	13.74	13.755	14716
11/11/2016	3:40 PM	13.77	13.78	13.755	13.78	19400
11/11/2016	3:41 PM	13.76	13.78	13.75	13.76	15675
11/11/2016	3:42 PM	13.74	13.76	13.725	13.76	21104
11/11/2016	3:43 PM	13.7	13.74	13.7	13.73	20052
11/11/2016	3:44 PM	13.68	13.71	13.635	13.71	22846
11/11/2016	3:45 PM	13.65	13.68	13.65	13.67	11100
11/11/2016	3:46 PM	13.57	13.63	13.57	13.63	24881
11/11/2016	3:47 PM	13.58	13.58	13.55	13.57	31500
11/11/2016	3:48 PM	13.55	13.57	13.54	13.57	11390
11/11/2016	3:49 PM	13.55	13.58	13.54	13.55	25781
11/11/2016	3:50 PM	13.56	13.57	13.56	13.56	5795
11/11/2016	3:51 PM	13.505	13.57	13.5	13.56	55243
11/11/2016	3:52 PM	13.5	13.52	13.47	13.505	68230
11/11/2016	3:53 PM	13.495	13.5	13.49	13.5	30024
11/11/2016	3:54 PM	13.49	13.5	13.485	13.49	17875
11/11/2016	3:55 PM	13.47	13.49	13.43	13.49	61867
11/11/2016	3:56 PM	13.48	13.5	13.475	13.48	21656
11/11/2016	3:57 PM	13.5	13.51	13.49	13.49	40116
11/11/2016	3:58 PM	13.58	13.605	13.51	13.51	67136
11/11/2016	3:59 PM	13.61	13.625	13.585	13.59	17560
11/11/2016	4:00 PM	13.54	13.63	13.5	13.62	221593
11/14/2016	9:31 AM	13.63	13.68	13.57	13.68	22684
11/14/2016	9:32 AM	13.64	13.71	13.61	13.63	32100
11/14/2016	9:33 AM	13.78	13.85	13.67	13.67	57285
11/14/2016	9:34 AM	13.66	13.83	13.66	13.78	48110
11/14/2016	9:35 AM	13.57	13.69	13.57	13.66	33421
11/14/2016	9:36 AM	13.55	13.57	13.48	13.57	49307
11/14/2016	9:37 AM	13.52	13.6	13.46	13.54	46750
11/14/2016	9:38 AM	13.61	13.61	13.52	13.54	30129
11/14/2016	9:39 AM	13.68	13.68	13.59	13.59	44005
11/14/2016	9:40 AM	13.68	13.68	13.6	13.66	46403
11/14/2016	9:41 AM	13.64	13.74	13.63	13.68	67296
11/14/2016	9:42 AM	13.65	13.69	13.63	13.64	58407
11/14/2016	9:43 AM	13.66	13.67	13.62	13.66	19023
11/14/2016	9:44 AM	13.71	13.73	13.66	13.67	31951
11/14/2016	9:45 AM	13.69	13.75	13.67	13.74	41307
11/14/2016	9:46 AM	13.64	13.69	13.62	13.67	26065
11/14/2016	9:47 AM	13.6	13.67	13.57	13.63	29048
11/14/2016	9:48 AM	13.63	13.65	13.6	13.6	45138
11/14/2016	9:49 AM	13.65	13.68	13.62	13.63	26161
11/14/2016	9:50 AM	13.66	13.66	13.61	13.63	14523
11/14/2016	9:51 AM	13.66	13.66	13.56	13.66	38962
11/14/2016	9:52 AM	13.61	13.66	13.59	13.66	20457
11/14/2016	9:53 AM	13.59	13.6	13.545	13.6	16197
11/14/2016	9:54 AM	13.57	13.6	13.55	13.58	22000
11/14/2016	9:55 AM	13.5	13.55	13.47	13.55	40955
11/14/2016	9:56 AM	13.53	13.54	13.46	13.5	13854
11/14/2016	9:57 AM	13.57	13.59	13.52	13.52	9540
11/14/2016	9:58 AM	13.63	13.64	13.57	13.6	21820
11/14/2016	9:59 AM	13.66	13.665	13.61	13.63	42508
11/14/2016	10:00 AM	13.65	13.69	13.64	13.65	30795
11/14/2016	10:01 AM	13.65	13.67	13.63	13.65	12589
11/14/2016	10:02 AM	13.58	13.64	13.57	13.64	15143
11/14/2016	10:03 AM	13.64	13.65	13.58	13.58	16664
11/14/2016	10:04 AM	13.635	13.645	13.59	13.64	32820
11/14/2016	10:05 AM	13.68	13.68	13.61	13.63	32919
11/14/2016	10:06 AM	13.65	13.68	13.65	13.66	16776
11/14/2016	10:07 AM	13.51	13.65	13.5	13.65	34986
11/14/2016	10:08 AM	13.46	13.51	13.44	13.51	55936
11/14/2016	10:09 AM	13.51	13.53	13.48	13.48	10081
11/14/2016	10:10 AM	13.56	13.58	13.51	13.51	47050
11/14/2016	10:11 AM	13.57	13.57	13.53	13.54	10270
11/14/2016	10:12 AM	13.52	13.57	13.52	13.57	6991
11/14/2016	10:13 AM	13.46	13.53	13.445	13.53	21380
11/14/2016	10:14 AM	13.48	13.52	13.44	13.45	42661
11/14/2016	10:15 AM	13.4	13.47	13.4	13.46	77966
11/14/2016	10:16 AM	13.4	13.42	13.38	13.39	21133
11/14/2016	10:17 AM	13.41	13.44	13.395	13.41	24365
11/14/2016	10:18 AM	13.39	13.435	13.39	13.42	28540
11/14/2016	10:19 AM	13.46	13.48	13.38	13.39	24855
11/14/2016	10:20 AM	13.49	13.515	13.45	13.46	17985
11/14/2016	10:21 AM	13.66	13.66	13.48	13.48	105225
11/14/2016	10:22 AM	13.7	13.7	13.66	13.66	20763
11/14/2016	10:23 AM	13.73	13.79	13.69	13.7	56728
11/14/2016	10:24 AM	13.84	13.84	13.72	13.74	33560
11/14/2016	10:25 AM	13.84	13.86	13.805	13.85	61662
11/14/2016	10:26 AM	13.99	14	13.85	13.85	53809
11/14/2016	10:27 AM	14.12	14.12	13.99	13.99	95218
11/14/2016	10:28 AM	14.09	14.19	14.08	14.13	72542
11/14/2016	10:29 AM	14.11	14.15	14.08	14.09	39937
11/14/2016	10:30 AM	14.08	14.1	14.08	14.1	24010
11/14/2016	10:31 AM	14.01	14.1	14.01	14.09	35325
11/14/2016	10:32 AM	13.99	14.005	13.97	14.005	28034
11/14/2016	10:33 AM	14.1	14.105	13.96	13.98	80725
11/14/2016	10:34 AM	14.14	14.16	14.1	14.1	59120
11/14/2016	10:35 AM	14.23	14.25	14.12	14.14	61849
11/14/2016	10:36 AM	14.14	14.23	14.09	14.23	38246
11/14/2016	10:37 AM	14.05	14.16	14.03	14.14	24870
11/14/2016	10:38 AM	14.04	14.05	14	14.04	15809
11/14/2016	10:39 AM	14.12	14.12	14.03	14.035	18045
11/14/2016	10:40 AM	14.13	14.16	14.08	14.14	20300
11/14/2016	10:41 AM	14.1	14.13	14.09	14.11	8590
11/14/2016	10:42 AM	14.155	14.16	14.07	14.09	14983
11/14/2016	10:43 AM	14.2	14.22	14.16	14.16	26158
11/14/2016	10:44 AM	14.16	14.19	14.16	14.19	17580
11/14/2016	10:45 AM	14.13	14.16	14.1	14.16	29254
11/14/2016	10:46 AM	14.06	14.19	14.06	14.15	27593
11/14/2016	10:47 AM	14.12	14.125	14.055	14.06	11809
11/14/2016	10:48 AM	14.15	14.15	14.1	14.12	9772
11/14/2016	10:49 AM	14.18	14.18	14.15	14.16	10025
11/14/2016	10:50 AM	14.18	14.19	14.12	14.175	42792
11/14/2016	10:51 AM	14.2	14.24	14.18	14.19	29520
11/14/2016	10:52 AM	14.1	14.2	14.1	14.19	16606
11/14/2016	10:53 AM	14.19	14.19	14.07	14.1	23173
11/14/2016	10:54 AM	14.09	14.18	14.09	14.18	11972
11/14/2016	10:55 AM	14.14	14.15	14.09	14.09	16495
11/14/2016	10:56 AM	14.14	14.19	14.12	14.16	11610
11/14/2016	10:57 AM	14.13	14.19	14.12	14.14	10885
11/14/2016	10:58 AM	14.16	14.16	14.115	14.13	10257
11/14/2016	10:59 AM	14.18	14.2	14.17	14.17	19071
11/14/2016	11:00 AM	14.25	14.25	14.18	14.19	55612
11/14/2016	11:01 AM	14.25	14.28	14.25	14.25	18528
11/14/2016	11:02 AM	14.27	14.28	14.25	14.25	33805
11/14/2016	11:03 AM	14.21	14.28	14.19	14.26	65413
11/14/2016	11:04 AM	14.26	14.27	14.21	14.21	18700
11/14/2016	11:05 AM	14.27	14.28	14.26	14.26	10600
11/14/2016	11:06 AM	14.32	14.34	14.27	14.27	42167
11/14/2016	11:07 AM	14.33	14.36	14.32	14.32	22668
11/14/2016	11:08 AM	14.39	14.41	14.33	14.33	46501
11/14/2016	11:09 AM	14.33	14.41	14.33	14.39	35100
11/14/2016	11:10 AM	14.29	14.33	14.26	14.33	41333
11/14/2016	11:11 AM	14.16	14.28	14.15	14.28	42484
11/14/2016	11:12 AM	14.09	14.2	14.09	14.16	43128
11/14/2016	11:13 AM	14.11	14.12	14.04	14.1	52828
11/14/2016	11:14 AM	14.09	14.11	14.08	14.11	9922
11/14/2016	11:15 AM	14.06	14.09	14.04	14.09	16323
11/14/2016	11:16 AM	13.99	14.06	13.97	14.06	25626
11/14/2016	11:17 AM	13.98	13.997	13.98	13.98	4726
11/14/2016	11:18 AM	13.99	13.99	13.93	13.97	38837
11/14/2016	11:19 AM	14.05	14.05	13.99	13.99	58722
11/14/2016	11:20 AM	14.01	14.07	13.985	14.06	20612
11/14/2016	11:21 AM	14.09	14.095	14.02	14.02	7035
11/14/2016	11:22 AM	14.07	14.13	14.07	14.1	39169
11/14/2016	11:23 AM	14.08	14.09	14.06	14.06	11229
11/14/2016	11:24 AM	14.06	14.08	14.05	14.07	6187
11/14/2016	11:25 AM	14.08	14.09	14.075	14.075	6300
11/14/2016	11:26 AM	14.13	14.13	14.07	14.07	16427
11/14/2016	11:27 AM	14.12	14.13	14.09	14.13	6333
11/14/2016	11:28 AM	14.14	14.14	14.09	14.1	18095
11/14/2016	11:29 AM	14.17	14.17	14.13	14.14	8370
11/14/2016	11:30 AM	14.14	14.17	14.13	14.17	8291
11/14/2016	11:31 AM	14.13	14.17	14.13	14.16	8898
11/14/2016	11:32 AM	14.17	14.17	14.11	14.12	8000
11/14/2016	11:33 AM	14.11	14.17	14.11	14.16	13100
11/14/2016	11:34 AM	14.17	14.17	14.07	14.1	14894
11/14/2016	11:35 AM	14.12	14.15	14.09	14.15	11818
11/14/2016	11:36 AM	14.05	14.16	14.05	14.14	13117
11/14/2016	11:37 AM	13.94	14.04	13.94	14.04	25990
11/14/2016	11:38 AM	13.94	13.96	13.9	13.92	23708
11/14/2016	11:39 AM	13.92	13.96	13.9	13.95	13785
11/14/2016	11:40 AM	13.94	13.95	13.9	13.93	8400
11/14/2016	11:41 AM	13.93	13.97	13.93	13.93	18954
11/14/2016	11:42 AM	13.97	13.97	13.93	13.93	5400
11/14/2016	11:43 AM	14.02	14.02	13.95	13.97	10524
11/14/2016	11:44 AM	14.02	14.05	14.01	14.02	7532
11/14/2016	11:45 AM	13.96	14.01	13.95	14.01	10795
11/14/2016	11:46 AM	14.02	14.03	13.97	13.97	11245
11/14/2016	11:47 AM	13.93	14.02	13.93	14.02	5802
11/14/2016	11:48 AM	13.86	13.96	13.86	13.92	13021
11/14/2016	11:49 AM	13.86	13.88	13.82	13.86	25203
11/14/2016	11:50 AM	13.87	13.89	13.82	13.85	19123
11/14/2016	11:51 AM	13.88	13.91	13.84	13.87	16247
11/14/2016	11:52 AM	13.87	13.9	13.855	13.87	12010
11/14/2016	11:53 AM	13.89	13.9	13.83	13.85	15070
11/14/2016	11:54 AM	13.89	13.95	13.89	13.9	19400
11/14/2016	11:55 AM	13.9	13.93	13.88	13.905	10950
11/14/2016	11:56 AM	13.91	13.92	13.9	13.9	11300
11/14/2016	11:57 AM	13.93	13.93	13.9	13.91	17511
11/14/2016	11:58 AM	13.92	13.92	13.9	13.91	10954
11/14/2016	11:59 AM	13.97	13.99	13.92	13.93	12430
11/14/2016	12:00 PM	13.94	14	13.94	13.98	13740
11/14/2016	12:01 PM	13.94	13.95	13.92	13.925	12453
11/14/2016	12:02 PM	14	14	13.94	13.94	8448
11/14/2016	12:03 PM	14.02	14.03	13.99	14.01	14200
11/14/2016	12:04 PM	14.04	14.04	14.01	14.02	10563
11/14/2016	12:05 PM	14.04	14.04	14.01	14.04	11310
11/14/2016	12:06 PM	14.03	14.04	14.01	14.03	6105
11/14/2016	12:07 PM	13.99	14.03	13.99	14.01	12620
11/14/2016	12:08 PM	14.06	14.07	13.97	13.98	7917
11/14/2016	12:09 PM	14.11	14.12	14.06	14.06	15760
11/14/2016	12:10 PM	14.1	14.13	14.09	14.095	15685
11/14/2016	12:11 PM	14.16	14.16	14.1	14.1	19990
11/14/2016	12:12 PM	14.12	14.17	14.12	14.16	10219
11/14/2016	12:13 PM	14.14	14.15	14.11	14.12	8040
11/14/2016	12:14 PM	14.21	14.21	14.15	14.15	25680
11/14/2016	12:15 PM	14.18	14.21	14.17	14.21	18396
11/14/2016	12:16 PM	14.23	14.23	14.17	14.17	18445
11/14/2016	12:17 PM	14.28	14.29	14.23	14.23	23943
11/14/2016	12:18 PM	14.25	14.32	14.25	14.28	42190
11/14/2016	12:19 PM	14.21	14.24	14.2	14.24	8331
11/14/2016	12:20 PM	14.18	14.195	14.15	14.195	14867
11/14/2016	12:21 PM	14.24	14.25	14.18	14.18	18132
11/14/2016	12:22 PM	14.24	14.25	14.23	14.23	14326
11/14/2016	12:23 PM	14.15	14.23	14.15	14.23	10083
11/14/2016	12:24 PM	14.22	14.23	14.16	14.16	12905
11/14/2016	12:25 PM	14.24	14.25	14.21	14.22	11448
11/14/2016	12:26 PM	14.23	14.24	14.2	14.23	7995
11/14/2016	12:27 PM	14.3	14.3	14.25	14.25	42729
11/14/2016	12:28 PM	14.24	14.31	14.24	14.31	21735
11/14/2016	12:29 PM	14.23	14.24	14.2	14.24	16232
11/14/2016	12:30 PM	14.25	14.26	14.23	14.23	10502
11/14/2016	12:31 PM	14.24	14.27	14.24	14.26	7589
11/14/2016	12:32 PM	14.19	14.24	14.19	14.24	11405
11/14/2016	12:33 PM	14.2	14.21	14.19	14.19	12100
11/14/2016	12:34 PM	14.32	14.32	14.22	14.22	38312
11/14/2016	12:35 PM	14.27	14.34	14.26	14.33	29129
11/14/2016	12:36 PM	14.24	14.3	14.24	14.27	22513
11/14/2016	12:37 PM	14.21	14.25	14.21	14.24	12915
11/14/2016	12:38 PM	14.28	14.29	14.21	14.21	8995
11/14/2016	12:39 PM	14.24	14.31	14.24	14.28	14486
11/14/2016	12:40 PM	14.09	14.23	14.09	14.22	19400
11/14/2016	12:41 PM	14.14	14.14	14.085	14.1	38550
11/14/2016	12:42 PM	14.16	14.17	14.13	14.13	16942
11/14/2016	12:43 PM	14.15	14.19	14.15	14.17	8610
11/14/2016	12:44 PM	14.14	14.18	14.13	14.13	7695
11/14/2016	12:45 PM	14.2	14.21	14.13	14.13	10412
11/14/2016	12:46 PM	14.19	14.2	14.18	14.195	4801
11/14/2016	12:47 PM	14.18	14.21	14.15	14.18	13388
11/14/2016	12:48 PM	14.12	14.19	14.1	14.18	11811
11/14/2016	12:49 PM	14.14	14.17	14.13	14.13	9194
11/14/2016	12:50 PM	14.18	14.18	14.13	14.14	5311
11/14/2016	12:51 PM	14.17	14.18	14.13	14.18	5200
11/14/2016	12:52 PM	14.15	14.18	14.135	14.17	3050
11/14/2016	12:53 PM	14.15	14.17	14.12	14.165	5950
11/14/2016	12:54 PM	14.19	14.21	14.14	14.14	7305
11/14/2016	12:55 PM	14.18	14.19	14.17	14.19	3400
11/14/2016	12:56 PM	14.25	14.25	14.18	14.18	17948
11/14/2016	12:57 PM	14.19	14.23	14.18	14.23	11170
11/14/2016	12:58 PM	14.11	14.2	14.11	14.2	8245
11/14/2016	12:59 PM	14.09	14.14	14.09	14.11	16491
11/14/2016	1:00 PM	14.06	14.11	14.05	14.1	6240
11/14/2016	1:01 PM	14.06	14.09	14.03	14.06	17800
11/14/2016	1:02 PM	14.04	14.07	14.02	14.07	8648
11/14/2016	1:03 PM	14.07	14.09	14.05	14.05	13278
11/14/2016	1:04 PM	14.08	14.09	14.03	14.05	4950
11/14/2016	1:05 PM	14.09	14.11	14.08	14.08	7510
11/14/2016	1:06 PM	14.11	14.13	14.09	14.1	16855
11/14/2016	1:07 PM	14.09	14.14	14.08	14.11	7911
11/14/2016	1:08 PM	13.98	14.08	13.97	14.08	19068
11/14/2016	1:09 PM	13.91	13.98	13.895	13.98	29371
11/14/2016	1:10 PM	13.86	13.91	13.86	13.91	29607
11/14/2016	1:11 PM	13.89	13.91	13.84	13.87	12653
11/14/2016	1:12 PM	13.86	13.89	13.85	13.88	10553
11/14/2016	1:13 PM	13.86	13.89	13.86	13.86	3010
11/14/2016	1:14 PM	13.84	13.87	13.83	13.86	6895
11/14/2016	1:15 PM	13.79	13.82	13.79	13.82	37913
11/14/2016	1:16 PM	13.74	13.79	13.74	13.78	67428
11/14/2016	1:17 PM	13.79	13.79	13.71	13.74	17434
11/14/2016	1:18 PM	13.82	13.83	13.77	13.77	16435
11/14/2016	1:19 PM	13.81	13.82	13.795	13.815	11240
11/14/2016	1:20 PM	13.8	13.85	13.8	13.82	22827
11/14/2016	1:21 PM	13.8	13.84	13.785	13.8	11200
11/14/2016	1:22 PM	13.8	13.81	13.79	13.8	8900
11/14/2016	1:23 PM	13.73	13.8	13.73	13.8	12780
11/14/2016	1:24 PM	13.82	13.82	13.74	13.74	8100
11/14/2016	1:25 PM	13.84	13.84	13.82	13.82	14305
11/14/2016	1:26 PM	13.89	13.89	13.85	13.86	15438
11/14/2016	1:27 PM	13.87	13.89	13.87	13.88	8600
11/14/2016	1:28 PM	13.86	13.88	13.85	13.88	4670
11/14/2016	1:29 PM	13.79	13.85	13.79	13.85	10629
11/14/2016	1:30 PM	13.76	13.8	13.755	13.8	5542
11/14/2016	1:31 PM	13.64	13.77	13.63	13.75	28782
11/14/2016	1:32 PM	13.69	13.69	13.6	13.63	14722
11/14/2016	1:33 PM	13.75	13.77	13.69	13.69	17422
11/14/2016	1:34 PM	13.74	13.77	13.71	13.75	9059
11/14/2016	1:35 PM	13.74	13.76	13.74	13.74	4600
11/14/2016	1:36 PM	13.69	13.73	13.69	13.73	8011
11/14/2016	1:37 PM	13.68	13.71	13.68	13.68	8748
11/14/2016	1:38 PM	13.66	13.71	13.66	13.69	16714
11/14/2016	1:39 PM	13.69	13.7	13.66	13.66	4686
11/14/2016	1:40 PM	13.68	13.69	13.67	13.685	9677
11/14/2016	1:41 PM	13.69	13.7	13.69	13.69	7638
11/14/2016	1:42 PM	13.7	13.7	13.679	13.69	38602
11/14/2016	1:43 PM	13.74	13.74	13.7	13.7	9280
11/14/2016	1:44 PM	13.74	13.76	13.74	13.75	3700
11/14/2016	1:45 PM	13.75	13.76	13.74	13.75	13905
11/14/2016	1:46 PM	13.77	13.81	13.758	13.758	34700
11/14/2016	1:47 PM	13.74	13.76	13.74	13.76	10385
11/14/2016	1:48 PM	13.79	13.79	13.73	13.73	6477
11/14/2016	1:49 PM	13.827	13.827	13.77	13.79	15765
11/14/2016	1:50 PM	13.8	13.85	13.8	13.83	15400
11/14/2016	1:51 PM	13.86	13.86	13.8	13.8	6095
11/14/2016	1:52 PM	13.92	13.92	13.83	13.85	25135
11/14/2016	1:53 PM	13.88	13.94	13.84	13.93	23335
11/14/2016	1:54 PM	13.94	13.94	13.89	13.89	3100
11/14/2016	1:55 PM	13.87	13.9	13.845	13.9	4523
11/14/2016	1:56 PM	13.85	13.86	13.84	13.86	4226
11/14/2016	1:57 PM	13.95	13.96	13.85	13.85	38947
11/14/2016	1:58 PM	13.94	13.97	13.91	13.96	19191
11/14/2016	1:59 PM	13.95	13.96	13.92	13.94	7306
11/14/2016	2:00 PM	13.9	13.96	13.9	13.94	5400
11/14/2016	2:01 PM	13.91	13.91	13.89	13.9	3200
11/14/2016	2:02 PM	13.86	13.9	13.86	13.9	3900
11/14/2016	2:03 PM	13.83	13.88	13.82	13.88	5200
11/14/2016	2:04 PM	13.83	13.83	13.8	13.83	3900
11/14/2016	2:05 PM	13.88	13.88	13.83	13.83	13327
11/14/2016	2:06 PM	13.84	13.89	13.84	13.87	5656
11/14/2016	2:07 PM	13.867	13.87	13.86	13.86	5880
11/14/2016	2:08 PM	13.86	13.87	13.84	13.86	11261
11/14/2016	2:09 PM	13.78	13.855	13.76	13.855	16592
11/14/2016	2:10 PM	13.76	13.78	13.74	13.78	12100
11/14/2016	2:11 PM	13.78	13.78	13.74	13.76	7731
11/14/2016	2:12 PM	13.74	13.78	13.74	13.78	6542
11/14/2016	2:13 PM	13.74	13.75	13.72	13.74	5366
11/14/2016	2:14 PM	13.75	13.77	13.74	13.74	5359
11/14/2016	2:15 PM	13.71	13.75	13.7	13.74	20747
11/14/2016	2:16 PM	13.76	13.77	13.71	13.71	3580
11/14/2016	2:17 PM	13.73	13.75	13.72	13.75	3600
11/14/2016	2:18 PM	13.67	13.71	13.66	13.71	86391
11/14/2016	2:19 PM	13.71	13.71	13.66	13.66	11791
11/14/2016	2:20 PM	13.74	13.745	13.7	13.7	10005
11/14/2016	2:21 PM	13.77	13.79	13.74	13.74	18900
11/14/2016	2:22 PM	13.76	13.79	13.76	13.77	5900
11/14/2016	2:23 PM	13.75	13.76	13.73	13.75	5300
11/14/2016	2:24 PM	13.74	13.76	13.74	13.75	1800
11/14/2016	2:25 PM	13.74	13.74	13.71	13.72	2917
11/14/2016	2:26 PM	13.73	13.74	13.72	13.73	2922
11/14/2016	2:27 PM	13.77	13.78	13.75	13.75	11145
11/14/2016	2:28 PM	13.67	13.76	13.67	13.76	17180
11/14/2016	2:29 PM	13.65	13.7	13.64	13.68	16786
11/14/2016	2:30 PM	13.67	13.68	13.66	13.66	4758
11/14/2016	2:31 PM	13.62	13.675	13.61	13.67	21807
11/14/2016	2:32 PM	13.63	13.63	13.61	13.61	7300
11/14/2016	2:33 PM	13.68	13.71	13.62	13.63	19093
11/14/2016	2:34 PM	13.72	13.73	13.69	13.69	19232
11/14/2016	2:35 PM	13.7	13.77	13.69	13.73	10618
11/14/2016	2:36 PM	13.72	13.74	13.7	13.71	11433
11/14/2016	2:37 PM	13.72	13.76	13.72	13.72	7200
11/14/2016	2:38 PM	13.68	13.73	13.68	13.72	8000
11/14/2016	2:39 PM	13.66	13.69	13.66	13.67	26772
11/14/2016	2:40 PM	13.7	13.71	13.66	13.66	5595
11/14/2016	2:41 PM	13.69	13.72	13.69	13.7	9900
11/14/2016	2:42 PM	13.66	13.68	13.66	13.68	7700
11/14/2016	2:43 PM	13.69	13.69	13.67	13.67	6100
11/14/2016	2:44 PM	13.81	13.82	13.69	13.69	35457
11/14/2016	2:45 PM	13.8	13.81	13.78	13.81	7395
11/14/2016	2:46 PM	13.77	13.81	13.76	13.81	2000
11/14/2016	2:47 PM	13.75	13.78	13.73	13.78	16521
11/14/2016	2:48 PM	13.67	13.75	13.67	13.75	8293
11/14/2016	2:49 PM	13.67	13.68	13.67	13.68	700
11/14/2016	2:50 PM	13.66	13.71	13.65	13.7	9851
11/14/2016	2:51 PM	13.66	13.69	13.65	13.67	5795
11/14/2016	2:52 PM	13.69	13.69	13.66	13.66	2100
11/14/2016	2:53 PM	13.64	13.69	13.64	13.69	9000
11/14/2016	2:54 PM	13.65	13.66	13.61	13.63	10620
11/14/2016	2:55 PM	13.67	13.69	13.64	13.64	14383
11/14/2016	2:56 PM	13.62	13.68	13.62	13.68	12959
11/14/2016	2:57 PM	13.57	13.64	13.53	13.64	61381
11/14/2016	2:58 PM	13.57	13.6	13.57	13.57	5200
11/14/2016	2:59 PM	13.56	13.59	13.53	13.58	14417
11/14/2016	3:00 PM	13.49	13.55	13.48	13.55	40582
11/14/2016	3:01 PM	13.555	13.57	13.48	13.48	22000
11/14/2016	3:02 PM	13.539	13.56	13.53	13.55	8205
11/14/2016	3:03 PM	13.48	13.53	13.48	13.53	12012
11/14/2016	3:04 PM	13.49	13.5	13.47	13.48	17001
11/14/2016	3:05 PM	13.51	13.515	13.49	13.49	12459
11/14/2016	3:06 PM	13.58	13.58	13.51	13.51	15765
11/14/2016	3:07 PM	13.57	13.58	13.569	13.57	5045
11/14/2016	3:08 PM	13.58	13.6	13.56	13.56	10470
11/14/2016	3:09 PM	13.55	13.59	13.52	13.59	11333
11/14/2016	3:10 PM	13.52	13.56	13.51	13.56	12700
11/14/2016	3:11 PM	13.46	13.51	13.46	13.51	18417
11/14/2016	3:12 PM	13.41	13.45	13.4	13.45	47936
11/14/2016	3:13 PM	13.42	13.42	13.41	13.42	4830
11/14/2016	3:14 PM	13.4	13.43	13.35	13.43	49817
11/14/2016	3:15 PM	13.39	13.395	13.37	13.39	20125
11/14/2016	3:16 PM	13.38	13.39	13.359	13.37	18550
11/14/2016	3:17 PM	13.32	13.38	13.315	13.38	36683
11/14/2016	3:18 PM	13.29	13.32	13.29	13.32	18202
11/14/2016	3:19 PM	13.37	13.38	13.29	13.29	27495
11/14/2016	3:20 PM	13.31	13.36	13.29	13.36	13651
11/14/2016	3:21 PM	13.335	13.34	13.31	13.31	22867
11/14/2016	3:22 PM	13.34	13.36	13.33	13.35	13700
11/14/2016	3:23 PM	13.34	13.35	13.325	13.345	9305
11/14/2016	3:24 PM	13.35	13.37	13.34	13.35	24242
11/14/2016	3:25 PM	13.35	13.37	13.34	13.36	10338
11/14/2016	3:26 PM	13.4	13.4	13.34	13.34	7117
11/14/2016	3:27 PM	13.4	13.41	13.4	13.4	7795
11/14/2016	3:28 PM	13.4	13.42	13.4	13.41	8808
11/14/2016	3:29 PM	13.4	13.4	13.38	13.39	12909
11/14/2016	3:30 PM	13.4	13.405	13.4	13.4	5709
11/14/2016	3:31 PM	13.32	13.39	13.32	13.39	30517
11/14/2016	3:32 PM	13.33	13.34	13.31	13.32	21875
11/14/2016	3:33 PM	13.35	13.355	13.31	13.31	22786
11/14/2016	3:34 PM	13.33	13.35	13.33	13.35	12667
11/14/2016	3:35 PM	13.34	13.34	13.33	13.33	2856
11/14/2016	3:36 PM	13.46	13.47	13.34	13.34	26130
11/14/2016	3:37 PM	13.44	13.46	13.42	13.46	18264
11/14/2016	3:38 PM	13.42	13.46	13.42	13.44	8200
11/14/2016	3:39 PM	13.45	13.45	13.415	13.415	3305
11/14/2016	3:40 PM	13.48	13.5	13.46	13.46	9904
11/14/2016	3:41 PM	13.54	13.55	13.5	13.5	39255
11/14/2016	3:42 PM	13.55	13.57	13.53	13.53	11611
11/14/2016	3:43 PM	13.6	13.6	13.525	13.56	34260
11/14/2016	3:44 PM	13.585	13.66	13.58	13.6	65064
11/14/2016	3:45 PM	13.57	13.59	13.56	13.59	11500
11/14/2016	3:46 PM	13.66	13.66	13.58	13.58	25130
11/14/2016	3:47 PM	13.59	13.66	13.59	13.66	8170
11/14/2016	3:48 PM	13.55	13.58	13.55	13.58	7226
11/14/2016	3:49 PM	13.56	13.57	13.55	13.55	16066
11/14/2016	3:50 PM	13.53	13.55	13.5	13.55	10153
11/14/2016	3:51 PM	13.5	13.55	13.49	13.54	31377
11/14/2016	3:52 PM	13.47	13.49	13.47	13.49	3109
11/14/2016	3:53 PM	13.41	13.47	13.41	13.47	16041
11/14/2016	3:54 PM	13.43	13.44	13.4	13.4	10621
11/14/2016	3:55 PM	13.43	13.44	13.4	13.44	5616
11/14/2016	3:56 PM	13.42	13.46	13.41	13.43	11325
11/14/2016	3:57 PM	13.42	13.43	13.42	13.425	11759
11/14/2016	3:58 PM	13.41	13.42	13.4	13.42	10661
11/14/2016	3:59 PM	13.425	13.43	13.39	13.41	13858
11/14/2016	4:00 PM	13.42	13.44	13.39	13.435	39367
11/15/2016	9:31 AM	13.13	13.2	13.12	13.14	20895
11/15/2016	9:32 AM	13.15	13.16	13.13	13.14	31631
11/15/2016	9:33 AM	13.14	13.16	13.11	13.14	32949
11/15/2016	9:34 AM	13.14	13.145	13.12	13.145	19370
11/15/2016	9:35 AM	13.2	13.23	13.14	13.14	81920
11/15/2016	9:36 AM	13.189	13.2	13.15	13.19	65491
11/15/2016	9:37 AM	13.14	13.18	13.14	13.15	30648
11/15/2016	9:38 AM	13.12	13.15	13.1	13.14	16420
11/15/2016	9:39 AM	13.13	13.14	13.1	13.11	28991
11/15/2016	9:40 AM	13.11	13.14	13.1	13.12	19477
11/15/2016	9:41 AM	13.13	13.14	13.11	13.11	17240
11/15/2016	9:42 AM	13.18	13.18	13.11	13.13	44510
11/15/2016	9:43 AM	13.19	13.2	13.16	13.16	8000
11/15/2016	9:44 AM	13.26	13.26	13.17	13.18	23527
11/15/2016	9:45 AM	13.34	13.365	13.26	13.27	39692
11/15/2016	9:46 AM	13.35	13.44	13.35	13.35	75166
11/15/2016	9:47 AM	13.34	13.41	13.33	13.36	36824
11/15/2016	9:48 AM	13.36	13.37	13.33	13.33	19995
11/15/2016	9:49 AM	13.35	13.37	13.34	13.35	13650
11/15/2016	9:50 AM	13.35	13.35	13.32	13.34	36713
11/15/2016	9:51 AM	13.24	13.35	13.23	13.35	29244
11/15/2016	9:52 AM	13.26	13.26	13.23	13.24	10505
11/15/2016	9:53 AM	13.21	13.26	13.21	13.26	2848
11/15/2016	9:54 AM	13.24	13.24	13.21	13.22	31446
11/15/2016	9:55 AM	13.29	13.29	13.22	13.23	12200
11/15/2016	9:56 AM	13.34	13.34	13.3	13.3	10627
11/15/2016	9:57 AM	13.35	13.35	13.31	13.34	14894
11/15/2016	9:58 AM	13.42	13.435	13.35	13.35	27168
11/15/2016	9:59 AM	13.4	13.43	13.4	13.43	16601
11/15/2016	10:00 AM	13.36	13.425	13.36	13.42	18829
11/15/2016	10:01 AM	13.27	13.35	13.27	13.35	36307
11/15/2016	10:02 AM	13.27	13.31	13.26	13.27	17098
11/15/2016	10:03 AM	13.27	13.275	13.26	13.26	4800
11/15/2016	10:04 AM	13.26	13.28	13.26	13.28	6200
11/15/2016	10:05 AM	13.35	13.36	13.27	13.27	71639
11/15/2016	10:06 AM	13.29	13.36	13.29	13.34	22570
11/15/2016	10:07 AM	13.31	13.32	13.28	13.3	15502
11/15/2016	10:08 AM	13.3	13.31	13.29	13.3	7295
11/15/2016	10:09 AM	13.28	13.3	13.27	13.29	14900
11/15/2016	10:10 AM	13.25	13.29	13.25	13.29	11553
11/15/2016	10:11 AM	13.18	13.25	13.17	13.25	27879
11/15/2016	10:12 AM	13.22	13.22	13.19	13.19	25562
11/15/2016	10:13 AM	13.19	13.21	13.19	13.21	3054
11/15/2016	10:14 AM	13.19	13.2	13.18	13.19	9490
11/15/2016	10:15 AM	13.19	13.21	13.18	13.19	21110
11/15/2016	10:16 AM	13.2	13.2	13.18	13.19	10671
11/15/2016	10:17 AM	13.17	13.2	13.17	13.2	7214
11/15/2016	10:18 AM	13.11	13.175	13.085	13.17	29550
11/15/2016	10:19 AM	13.13	13.13	13.09	13.1	24365
11/15/2016	10:20 AM	13.12	13.14	13.12	13.13	18652
11/15/2016	10:21 AM	13.11	13.11	13.095	13.11	20106
11/15/2016	10:22 AM	13.11	13.115	13.08	13.115	30745
11/15/2016	10:23 AM	13.12	13.13	13.11	13.11	23275
11/15/2016	10:24 AM	13.1	13.11	13.09	13.11	16275
11/15/2016	10:25 AM	13.03	13.095	13.01	13.095	50120
11/15/2016	10:26 AM	13.04	13.04	13.025	13.03	9930
11/15/2016	10:27 AM	13.06	13.06	13.04	13.04	13005
11/15/2016	10:28 AM	13.06	13.06	13.05	13.06	9107
11/15/2016	10:29 AM	13.04	13.06	13.04	13.06	15919
11/15/2016	10:30 AM	13.03	13.04	13.015	13.04	20175
11/15/2016	10:31 AM	13.05	13.05	13.02	13.02	15930
11/15/2016	10:32 AM	13.15	13.16	13.04	13.05	45997
11/15/2016	10:33 AM	13.17	13.18	13.14	13.14	47590
11/15/2016	10:34 AM	13.19	13.195	13.15	13.16	9004
11/15/2016	10:35 AM	13.19	13.21	13.19	13.2	14962
11/15/2016	10:36 AM	13.17	13.18	13.135	13.18	12898
11/15/2016	10:37 AM	13.11	13.16	13.11	13.16	7100
11/15/2016	10:38 AM	13.11	13.12	13.1	13.12	21486
11/15/2016	10:39 AM	13.14	13.14	13.1	13.11	15256
11/15/2016	10:40 AM	13.18	13.18	13.14	13.16	8300
11/15/2016	10:41 AM	13.15	13.19	13.15	13.18	3300
11/15/2016	10:42 AM	13.14	13.16	13.13	13.15	4200
11/15/2016	10:43 AM	13.13	13.15	13.13	13.15	12625
11/15/2016	10:44 AM	13.11	13.14	13.11	13.14	3400
11/15/2016	10:45 AM	13.09	13.11	13.085	13.11	10500
11/15/2016	10:46 AM	13.09	13.1	13.09	13.09	2711
11/15/2016	10:47 AM	13.08	13.1	13.08	13.09	3000
11/15/2016	10:48 AM	13.09	13.1	13.09	13.1	2500
11/15/2016	10:49 AM	13.1	13.105	13.09	13.09	10391
11/15/2016	10:50 AM	13.08	13.1	13.07	13.1	6100
11/15/2016	10:51 AM	13	13.07	12.97	13.07	380117
11/15/2016	10:52 AM	12.97	13.01	12.97	12.99	17010
11/15/2016	10:53 AM	13	13.02	12.95	12.955	26721
11/15/2016	10:54 AM	12.99	13.01	12.96	13.005	18275
11/15/2016	10:55 AM	12.94	13	12.94	12.99	12274
11/15/2016	10:56 AM	12.94	12.94	12.925	12.94	8971
11/15/2016	10:57 AM	12.94	12.98	12.94	12.95	25435
11/15/2016	10:58 AM	12.95	12.95	12.92	12.94	7242
11/15/2016	10:59 AM	12.94	12.95	12.93	12.95	9858
11/15/2016	11:00 AM	12.94	12.95	12.94	12.94	3880
11/15/2016	11:01 AM	12.92	12.95	12.92	12.93	14571
11/15/2016	11:02 AM	12.85	12.925	12.85	12.92	62889
11/15/2016	11:03 AM	12.87	12.87	12.84	12.85	16793
11/15/2016	11:04 AM	12.87	12.88	12.87	12.87	13180
11/15/2016	11:05 AM	12.85	12.87	12.85	12.87	7601
11/15/2016	11:06 AM	12.84	12.85	12.83	12.85	12655
11/15/2016	11:07 AM	12.82	12.84	12.8	12.84	23465
11/15/2016	11:08 AM	12.84	12.86	12.83	12.83	5943
11/15/2016	11:09 AM	12.86	12.86	12.82	12.83	7739
11/15/2016	11:10 AM	12.86	12.87	12.85	12.85	2800
11/15/2016	11:11 AM	12.86	12.86	12.85	12.855	5335
11/15/2016	11:12 AM	12.845	12.87	12.84	12.865	12335
11/15/2016	11:13 AM	12.85	12.86	12.85	12.85	23588
11/15/2016	11:14 AM	12.85	12.865	12.85	12.85	6350
11/15/2016	11:15 AM	12.86	12.88	12.85	12.85	10306
11/15/2016	11:16 AM	12.82	12.85	12.81	12.85	30234
11/15/2016	11:17 AM	12.795	12.82	12.795	12.815	14564
11/15/2016	11:18 AM	12.83	12.84	12.785	12.795	26756
11/15/2016	11:19 AM	12.84	12.84	12.81	12.83	19935
11/15/2016	11:20 AM	12.85	12.85	12.84	12.84	500
11/15/2016	11:21 AM	12.84	12.84	12.83	12.84	6651
11/15/2016	11:22 AM	12.84	12.855	12.83	12.84	3400
11/15/2016	11:23 AM	12.86	12.86	12.84	12.84	50675
11/15/2016	11:24 AM	12.84	12.85	12.84	12.85	14046
11/15/2016	11:25 AM	12.82	12.83	12.81	12.83	13619
11/15/2016	11:26 AM	12.85	12.85	12.84	12.84	2363
11/15/2016	11:27 AM	12.84	12.85	12.84	12.85	3525
11/15/2016	11:28 AM	12.85	12.86	12.849	12.849	4400
11/15/2016	11:29 AM	12.85	12.85	12.85	12.85	3300
11/15/2016	11:30 AM	12.84	12.85	12.84	12.85	11934
11/15/2016	11:31 AM	12.84	12.84	12.83	12.83	6900
11/15/2016	11:32 AM	12.83	12.84	12.81	12.84	18805
11/15/2016	11:33 AM	12.76	12.83	12.76	12.83	55272
11/15/2016	11:34 AM	12.75	12.78	12.75	12.76	7478
11/15/2016	11:35 AM	12.76	12.765	12.75	12.75	9308
11/15/2016	11:36 AM	12.765	12.77	12.76	12.765	2800
11/15/2016	11:37 AM	12.75	12.76	12.72	12.76	61994
11/15/2016	11:38 AM	12.75	12.76	12.74	12.75	6324
11/15/2016	11:39 AM	12.76	12.77	12.76	12.76	1115
11/15/2016	11:40 AM	12.78	12.78	12.75	12.75	8051
11/15/2016	11:41 AM	12.78	12.78	12.77	12.77	3900
11/15/2016	11:42 AM	12.76	12.785	12.76	12.785	4564
11/15/2016	11:43 AM	12.77	12.78	12.77	12.77	2601
11/15/2016	11:44 AM	12.76	12.78	12.76	12.77	5010
11/15/2016	11:45 AM	12.77	12.77	12.74	12.76	7500
11/15/2016	11:46 AM	12.77	12.78	12.74	12.775	11900
11/15/2016	11:47 AM	12.8	12.83	12.77	12.77	52905
11/15/2016	11:48 AM	12.79	12.79	12.78	12.79	5000
11/15/2016	11:49 AM	12.85	12.86	12.8	12.8	16250
11/15/2016	11:50 AM	12.8	12.85	12.8	12.85	11658
11/15/2016	11:51 AM	12.795	12.8	12.78	12.8	11020
11/15/2016	11:52 AM	12.79	12.795	12.79	12.795	13796
11/15/2016	11:53 AM	12.79	12.795	12.78	12.79	7028
11/15/2016	11:54 AM	12.82	12.83	12.78	12.78	16555
11/15/2016	11:55 AM	12.82	12.82	12.8	12.81	13624
11/15/2016	11:56 AM	12.82	12.83	12.81	12.82	11148
11/15/2016	11:57 AM	12.84	12.84	12.82	12.84	2180
11/15/2016	11:58 AM	12.85	12.85	12.83	12.83	3130
11/15/2016	11:59 AM	12.84	12.85	12.83	12.85	8148
11/15/2016	12:00 PM	12.85	12.85	12.84	12.84	2300
11/15/2016	12:01 PM	12.89	12.89	12.84	12.84	12335
11/15/2016	12:02 PM	12.9	12.91	12.87	12.88	12411
11/15/2016	12:03 PM	12.86	12.9	12.86	12.9	5300
11/15/2016	12:04 PM	12.87	12.875	12.865	12.87	3599
11/15/2016	12:05 PM	12.87	12.87	12.87	12.87	4404
11/15/2016	12:06 PM	12.84	12.86	12.84	12.86	9994
11/15/2016	12:07 PM	12.84	12.85	12.83	12.84	9475
11/15/2016	12:08 PM	12.84	12.84	12.84	12.84	700
11/15/2016	12:09 PM	12.85	12.87	12.84	12.84	8673
11/15/2016	12:10 PM	12.84	12.855	12.84	12.85	5874
11/15/2016	12:11 PM	12.81	12.84	12.79	12.84	21187
11/15/2016	12:12 PM	12.82	12.85	12.82	12.83	8075
11/15/2016	12:13 PM	12.82	12.83	12.82	12.82	1715
11/15/2016	12:14 PM	12.84	12.84	12.8	12.82	11902
11/15/2016	12:15 PM	12.85	12.85	12.82	12.84	15538
11/15/2016	12:16 PM	12.85	12.86	12.84	12.84	1400
11/15/2016	12:17 PM	12.85	12.85	12.85	12.85	1400
11/15/2016	12:19 PM	12.835	12.84	12.83	12.84	3800
11/15/2016	12:20 PM	12.83	12.84	12.82	12.83	4900
11/15/2016	12:21 PM	12.83	12.83	12.83	12.83	1905
11/15/2016	12:22 PM	12.83	12.84	12.83	12.83	3245
11/15/2016	12:23 PM	12.82	12.83	12.82	12.83	11000
11/15/2016	12:24 PM	12.82	12.82	12.81	12.81	1600
11/15/2016	12:25 PM	12.81	12.83	12.81	12.83	2400
11/15/2016	12:26 PM	12.83	12.83	12.81	12.81	7185
11/15/2016	12:27 PM	12.82	12.82	12.82	12.82	200
11/15/2016	12:28 PM	12.82	12.82	12.82	12.82	1800
11/15/2016	12:29 PM	12.82	12.82	12.815	12.815	1000
11/15/2016	12:30 PM	12.84	12.84	12.82	12.825	17193
11/15/2016	12:31 PM	12.83	12.83	12.82	12.82	3200
11/15/2016	12:32 PM	12.82	12.83	12.82	12.83	1800
11/15/2016	12:33 PM	12.77	12.82	12.77	12.82	18648
11/15/2016	12:34 PM	12.77	12.78	12.77	12.78	6470
11/15/2016	12:35 PM	12.76	12.77	12.75	12.765	9300
11/15/2016	12:36 PM	12.78	12.78	12.77	12.77	3625
11/15/2016	12:37 PM	12.78	12.78	12.78	12.78	300
11/15/2016	12:38 PM	12.78	12.79	12.78	12.78	2900
11/15/2016	12:39 PM	12.77	12.775	12.769	12.77	3478
11/15/2016	12:40 PM	12.76	12.775	12.76	12.77	2200
11/15/2016	12:41 PM	12.77	12.77	12.76	12.77	14530
11/15/2016	12:42 PM	12.77	12.77	12.77	12.77	100
11/15/2016	12:43 PM	12.76	12.77	12.76	12.77	6000
11/15/2016	12:44 PM	12.77	12.77	12.77	12.77	3677
11/15/2016	12:45 PM	12.84	12.84	12.775	12.775	46605
11/15/2016	12:46 PM	12.8	12.84	12.8	12.84	14808
11/15/2016	12:47 PM	12.84	12.84	12.79	12.8	10220
11/15/2016	12:48 PM	12.84	12.85	12.84	12.849	3925
11/15/2016	12:49 PM	12.83	12.84	12.83	12.84	3100
11/15/2016	12:50 PM	12.84	12.84	12.83	12.84	2900
11/15/2016	12:51 PM	12.86	12.86	12.84	12.84	6185
11/15/2016	12:52 PM	12.84	12.86	12.83	12.86	4380
11/15/2016	12:53 PM	12.81	12.83	12.79	12.83	12762
11/15/2016	12:54 PM	12.77	12.8	12.77	12.8	7403
11/15/2016	12:55 PM	12.76	12.77	12.76	12.76	3400
11/15/2016	12:56 PM	12.78	12.78	12.76	12.76	15397
11/15/2016	12:57 PM	12.77	12.77	12.77	12.77	200
11/15/2016	12:58 PM	12.75	12.765	12.72	12.76	26466
11/15/2016	12:59 PM	12.75	12.75	12.75	12.75	5416
11/15/2016	1:00 PM	12.76	12.76	12.74	12.74	9700
11/15/2016	1:01 PM	12.72	12.76	12.7	12.76	28502
11/15/2016	1:02 PM	12.74	12.75	12.74	12.74	1000
11/15/2016	1:03 PM	12.75	12.75	12.74	12.74	2377
11/15/2016	1:04 PM	12.75	12.76	12.75	12.75	1500
11/15/2016	1:05 PM	12.74	12.74	12.74	12.74	4000
11/15/2016	1:06 PM	12.7	12.74	12.7	12.74	16800
11/15/2016	1:07 PM	12.69	12.71	12.69	12.7	8985
11/15/2016	1:08 PM	12.68	12.69	12.68	12.69	12011
11/15/2016	1:09 PM	12.66	12.68	12.63	12.68	27475
11/15/2016	1:10 PM	12.685	12.69	12.66	12.66	6105
11/15/2016	1:11 PM	12.69	12.69	12.69	12.69	2210
11/15/2016	1:12 PM	12.73	12.73	12.7	12.7	14953
11/15/2016	1:13 PM	12.74	12.75	12.74	12.74	5685
11/15/2016	1:14 PM	12.695	12.74	12.695	12.74	34341
11/15/2016	1:15 PM	12.7	12.705	12.69	12.69	8800
11/15/2016	1:16 PM	12.69	12.69	12.68	12.69	13520
11/15/2016	1:17 PM	12.71	12.73	12.7	12.7	18495
11/15/2016	1:18 PM	12.71	12.72	12.7	12.71	5655
11/15/2016	1:19 PM	12.72	12.73	12.72	12.72	20425
11/15/2016	1:20 PM	12.72	12.73	12.71	12.72	13529
11/15/2016	1:21 PM	12.72	12.73	12.7	12.72	9255
11/15/2016	1:22 PM	12.73	12.735	12.72	12.72	2500
11/15/2016	1:23 PM	12.73	12.73	12.73	12.73	1205
11/15/2016	1:24 PM	12.73	12.74	12.71	12.73	4900
11/15/2016	1:25 PM	12.69	12.73	12.69	12.73	4318
11/15/2016	1:26 PM	12.69	12.69	12.69	12.69	695
11/15/2016	1:27 PM	12.69	12.69	12.69	12.69	1305
11/15/2016	1:28 PM	12.679	12.68	12.67	12.68	17750
11/15/2016	1:29 PM	12.7	12.7	12.68	12.68	6400
11/15/2016	1:30 PM	12.69	12.699	12.69	12.699	2750
11/15/2016	1:31 PM	12.68	12.7	12.68	12.69	17310
11/15/2016	1:32 PM	12.67	12.675	12.67	12.675	3000
11/15/2016	1:33 PM	12.67	12.67	12.659	12.67	4800
11/15/2016	1:34 PM	12.66	12.67	12.66	12.67	1325
11/15/2016	1:35 PM	12.67	12.67	12.67	12.67	7977
11/15/2016	1:36 PM	12.69	12.69	12.67	12.67	7558
11/15/2016	1:37 PM	12.68	12.69	12.68	12.69	2581
11/15/2016	1:38 PM	12.68	12.68	12.68	12.68	200
11/15/2016	1:39 PM	12.67	12.68	12.67	12.68	3895
11/15/2016	1:40 PM	12.67	12.68	12.67	12.68	6503
11/15/2016	1:41 PM	12.68	12.68	12.68	12.68	2995
11/15/2016	1:42 PM	12.68	12.68	12.68	12.68	2136
11/15/2016	1:43 PM	12.66	12.67	12.66	12.67	11800
11/15/2016	1:44 PM	12.67	12.67	12.66	12.66	2489
11/15/2016	1:45 PM	12.66	12.66	12.66	12.66	17599
11/15/2016	1:46 PM	12.6	12.65	12.6	12.65	74059
11/15/2016	1:47 PM	12.61	12.61	12.59	12.59	110350
11/15/2016	1:48 PM	12.58	12.61	12.55	12.6	74359
11/15/2016	1:49 PM	12.59	12.59	12.58	12.58	8195
11/15/2016	1:50 PM	12.585	12.59	12.58	12.58	10105
11/15/2016	1:51 PM	12.57	12.585	12.57	12.585	6510
11/15/2016	1:52 PM	12.56	12.58	12.55	12.58	14117
11/15/2016	1:53 PM	12.58	12.59	12.55	12.55	49219
11/15/2016	1:54 PM	12.56	12.575	12.53	12.57	23205
11/15/2016	1:55 PM	12.55	12.55	12.53	12.55	35096
11/15/2016	1:56 PM	12.55	12.575	12.55	12.55	27200
11/15/2016	1:57 PM	12.545	12.57	12.535	12.56	10246
11/15/2016	1:58 PM	12.51	12.54	12.505	12.54	17101
11/15/2016	1:59 PM	12.52	12.52	12.52	12.52	500
11/15/2016	2:00 PM	12.5	12.51	12.5	12.51	12950
11/15/2016	2:01 PM	12.46	12.5	12.46	12.5	86964
11/15/2016	2:02 PM	12.51	12.51	12.445	12.46	18034
11/15/2016	2:03 PM	12.52	12.52	12.51	12.51	7269
11/15/2016	2:04 PM	12.52	12.52	12.51	12.51	4935
11/15/2016	2:05 PM	12.57	12.57	12.52	12.525	25359
11/15/2016	2:06 PM	12.55	12.58	12.55	12.57	3946
11/15/2016	2:07 PM	12.56	12.57	12.56	12.56	3300
11/15/2016	2:08 PM	12.54	12.56	12.54	12.56	3900
11/15/2016	2:09 PM	12.56	12.56	12.54	12.54	2492
11/15/2016	2:10 PM	12.54	12.56	12.54	12.56	1900
11/15/2016	2:11 PM	12.52	12.55	12.51	12.55	71144
11/15/2016	2:12 PM	12.51	12.54	12.5	12.52	23050
11/15/2016	2:13 PM	12.5	12.52	12.48	12.52	3516
11/15/2016	2:14 PM	12.48	12.51	12.48	12.505	7922
11/15/2016	2:15 PM	12.49	12.495	12.49	12.49	7695
11/15/2016	2:16 PM	12.49	12.5	12.49	12.49	4000
11/15/2016	2:17 PM	12.46	12.48	12.45	12.48	9049
11/15/2016	2:18 PM	12.47	12.47	12.47	12.47	300
11/15/2016	2:19 PM	12.46	12.475	12.45	12.47	30624
11/15/2016	2:20 PM	12.48	12.48	12.465	12.465	4500
11/15/2016	2:21 PM	12.47	12.475	12.47	12.47	3400
11/15/2016	2:22 PM	12.48	12.48	12.46	12.47	7998
11/15/2016	2:23 PM	12.47	12.48	12.46	12.48	18000
11/15/2016	2:24 PM	12.48	12.48	12.465	12.47	6100
11/15/2016	2:25 PM	12.48	12.48	12.47	12.48	6000
11/15/2016	2:26 PM	12.46	12.49	12.45	12.485	11746
11/15/2016	2:27 PM	12.46	12.46	12.45	12.46	14470
11/15/2016	2:28 PM	12.43	12.45	12.43	12.45	44605
11/15/2016	2:29 PM	12.41	12.43	12.401	12.43	29888
11/15/2016	2:30 PM	12.41	12.44	12.41	12.41	32095
11/15/2016	2:31 PM	12.44	12.44	12.4	12.41	54625
11/15/2016	2:32 PM	12.42	12.44	12.41	12.44	22184
11/15/2016	2:33 PM	12.41	12.42	12.4	12.42	19947
11/15/2016	2:34 PM	12.42	12.435	12.41	12.41	12988
11/15/2016	2:35 PM	12.43	12.43	12.42	12.42	1529
11/15/2016	2:36 PM	12.43	12.435	12.425	12.43	11854
11/15/2016	2:37 PM	12.42	12.42	12.42	12.42	3200
11/15/2016	2:38 PM	12.4	12.41	12.39	12.41	17611
11/15/2016	2:39 PM	12.42	12.42	12.41	12.41	2900
11/15/2016	2:40 PM	12.42	12.42	12.41	12.41	3998
11/15/2016	2:41 PM	12.43	12.44	12.42	12.42	11266
11/15/2016	2:42 PM	12.435	12.44	12.43	12.43	4303
11/15/2016	2:43 PM	12.505	12.505	12.44	12.44	16920
11/15/2016	2:44 PM	12.48	12.5	12.48	12.5	10429
11/15/2016	2:45 PM	12.46	12.485	12.45	12.47	21780
11/15/2016	2:46 PM	12.44	12.47	12.44	12.465	14581
11/15/2016	2:47 PM	12.46	12.46	12.44	12.445	11550
11/15/2016	2:48 PM	12.47	12.485	12.45	12.45	9849
11/15/2016	2:49 PM	12.46	12.475	12.45	12.47	6880
11/15/2016	2:50 PM	12.48	12.48	12.46	12.46	10395
11/15/2016	2:51 PM	12.49	12.49	12.47	12.47	5690
11/15/2016	2:52 PM	12.47	12.48	12.46	12.48	3220
11/15/2016	2:53 PM	12.44	12.47	12.44	12.46	10602
11/15/2016	2:54 PM	12.42	12.44	12.41	12.44	9118
11/15/2016	2:55 PM	12.42	12.42	12.41	12.42	8310
11/15/2016	2:56 PM	12.37	12.41	12.35	12.41	70338
11/15/2016	2:57 PM	12.4	12.41	12.37	12.37	48442
11/15/2016	2:58 PM	12.415	12.415	12.41	12.41	1000
11/15/2016	2:59 PM	12.415	12.415	12.4	12.4	11065
11/15/2016	3:00 PM	12.41	12.42	12.405	12.41	4894
11/15/2016	3:01 PM	12.41	12.43	12.41	12.42	6605
11/15/2016	3:02 PM	12.42	12.42	12.41	12.41	1900
11/15/2016	3:03 PM	12.37	12.43	12.37	12.415	43111
11/15/2016	3:04 PM	12.4	12.4	12.36	12.36	13887
11/15/2016	3:05 PM	12.45	12.465	12.41	12.41	14566
11/15/2016	3:06 PM	12.45	12.45	12.43	12.43	4500
11/15/2016	3:07 PM	12.49	12.495	12.45	12.45	27207
11/15/2016	3:08 PM	12.5	12.5	12.49	12.49	10325
11/15/2016	3:09 PM	12.51	12.51	12.49	12.49	7720
11/15/2016	3:10 PM	12.5	12.52	12.5	12.52	3034
11/15/2016	3:11 PM	12.48	12.5	12.48	12.5	8874
11/15/2016	3:12 PM	12.46	12.48	12.45	12.47	21508
11/15/2016	3:13 PM	12.48	12.485	12.45	12.46	4337
11/15/2016	3:14 PM	12.48	12.485	12.47	12.48	2830
11/15/2016	3:15 PM	12.45	12.48	12.44	12.48	24243
11/15/2016	3:16 PM	12.455	12.46	12.43	12.45	30300
11/15/2016	3:17 PM	12.42	12.455	12.42	12.45	6395
11/15/2016	3:18 PM	12.44	12.44	12.42	12.42	11150
11/15/2016	3:19 PM	12.435	12.44	12.43	12.44	4400
11/15/2016	3:20 PM	12.47	12.47	12.43	12.43	17768
11/15/2016	3:21 PM	12.42	12.47	12.42	12.47	15857
11/15/2016	3:22 PM	12.44	12.44	12.43	12.435	10095
11/15/2016	3:23 PM	12.43	12.43	12.42	12.43	6100
11/15/2016	3:24 PM	12.42	12.42	12.415	12.42	3600
11/15/2016	3:25 PM	12.45	12.46	12.41	12.41	12880
11/15/2016	3:26 PM	12.44	12.46	12.44	12.45	13527
11/15/2016	3:27 PM	12.41	12.43	12.41	12.43	5635
11/15/2016	3:28 PM	12.4	12.415	12.355	12.415	35228
11/15/2016	3:29 PM	12.41	12.42	12.4	12.41	6400
11/15/2016	3:30 PM	12.41	12.41	12.4	12.41	4037
11/15/2016	3:31 PM	12.43	12.47	12.42	12.42	30205
11/15/2016	3:32 PM	12.45	12.46	12.42	12.43	14752
11/15/2016	3:33 PM	12.48	12.485	12.46	12.46	23102
11/15/2016	3:34 PM	12.5	12.5	12.48	12.49	18125
11/15/2016	3:35 PM	12.51	12.51	12.495	12.505	9495
11/15/2016	3:36 PM	12.565	12.585	12.51	12.51	123033
11/15/2016	3:37 PM	12.56	12.56	12.56	12.56	10535
11/15/2016	3:38 PM	12.55	12.56	12.54	12.55	15880
11/15/2016	3:39 PM	12.55	12.57	12.55	12.55	6802
11/15/2016	3:40 PM	12.505	12.56	12.495	12.55	26682
11/15/2016	3:41 PM	12.43	12.5	12.43	12.5	27850
11/15/2016	3:42 PM	12.415	12.44	12.415	12.43	12707
11/15/2016	3:43 PM	12.43	12.43	12.4	12.415	34361
11/15/2016	3:44 PM	12.42	12.43	12.41	12.42	14310
11/15/2016	3:45 PM	12.43	12.43	12.41	12.42	12061
11/15/2016	3:46 PM	12.42	12.44	12.42	12.44	8253
11/15/2016	3:47 PM	12.41	12.42	12.41	12.42	2128
11/15/2016	3:48 PM	12.415	12.42	12.4	12.41	4000
11/15/2016	3:49 PM	12.37	12.42	12.37	12.415	29470
11/15/2016	3:50 PM	12.36	12.37	12.35	12.36	15999
11/15/2016	3:51 PM	12.405	12.41	12.355	12.36	19110
11/15/2016	3:52 PM	12.4	12.4	12.395	12.4	10725
11/15/2016	3:53 PM	12.33	12.4	12.33	12.4	34760
11/15/2016	3:54 PM	12.34	12.34	12.335	12.34	12142
11/15/2016	3:55 PM	12.34	12.34	12.335	12.34	6564
11/15/2016	3:56 PM	12.34	12.355	12.34	12.34	33816
11/15/2016	3:57 PM	12.34	12.35	12.34	12.34	36927
11/15/2016	3:58 PM	12.34	12.34	12.33	12.34	23294
11/15/2016	3:59 PM	12.34	12.34	12.325	12.338	53400
11/15/2016	4:00 PM	12.3	12.33	12.29	12.33	243103
11/16/2016	9:31 AM	12.68	12.75	12.67	12.72	35390
11/16/2016	9:32 AM	12.67	12.69	12.61	12.66	15766
11/16/2016	9:33 AM	12.66	12.69	12.66	12.67	21728
11/16/2016	9:34 AM	12.68	12.71	12.66	12.66	25952
11/16/2016	9:35 AM	12.68	12.69	12.67	12.67	23767
11/16/2016	9:36 AM	12.59	12.68	12.59	12.67	80050
11/16/2016	9:37 AM	12.55	12.59	12.53	12.58	40107
11/16/2016	9:38 AM	12.5	12.54	12.48	12.54	60512
11/16/2016	9:39 AM	12.51	12.52	12.47	12.5	15357
11/16/2016	9:40 AM	12.51	12.52	12.5	12.51	15543
11/16/2016	9:41 AM	12.44	12.51	12.43	12.51	29698
11/16/2016	9:42 AM	12.44	12.47	12.44	12.44	8335
11/16/2016	9:43 AM	12.42	12.43	12.4	12.43	22776
11/16/2016	9:44 AM	12.45	12.45	12.42	12.43	14200
11/16/2016	9:45 AM	12.43	12.49	12.43	12.46	31025
11/16/2016	9:46 AM	12.44	12.45	12.38	12.43	51773
11/16/2016	9:47 AM	12.46	12.46	12.45	12.45	9385
11/16/2016	9:48 AM	12.46	12.5	12.45	12.46	30244
11/16/2016	9:49 AM	12.441	12.46	12.44	12.46	16065
11/16/2016	9:50 AM	12.43	12.43	12.4	12.43	33855
11/16/2016	9:51 AM	12.45	12.45	12.43	12.43	21138
11/16/2016	9:52 AM	12.45	12.45	12.44	12.44	8976
11/16/2016	9:53 AM	12.505	12.51	12.45	12.45	27309
11/16/2016	9:54 AM	12.53	12.55	12.51	12.51	13875
11/16/2016	9:55 AM	12.525	12.53	12.52	12.52	3000
11/16/2016	9:56 AM	12.54	12.56	12.52	12.52	14527
11/16/2016	9:57 AM	12.5	12.52	12.5	12.52	8600
11/16/2016	9:58 AM	12.48	12.51	12.46	12.5	26185
11/16/2016	9:59 AM	12.51	12.525	12.47	12.48	15025
11/16/2016	10:00 AM	12.545	12.58	12.52	12.52	53200
11/16/2016	10:01 AM	12.46	12.55	12.46	12.55	31910
11/16/2016	10:02 AM	12.47	12.47	12.44	12.45	7115
11/16/2016	10:03 AM	12.46	12.46	12.45	12.46	3559
11/16/2016	10:04 AM	12.42	12.47	12.4	12.47	16857
11/16/2016	10:05 AM	12.4	12.42	12.39	12.41	13685
11/16/2016	10:06 AM	12.4	12.42	12.38	12.4	14740
11/16/2016	10:07 AM	12.39	12.39	12.36	12.38	25328
11/16/2016	10:08 AM	12.42	12.43	12.38	12.4	22162
11/16/2016	10:09 AM	12.47	12.48	12.39	12.41	22419
11/16/2016	10:10 AM	12.44	12.5	12.44	12.485	20000
11/16/2016	10:11 AM	12.42	12.44	12.4	12.43	25276
11/16/2016	10:12 AM	12.43	12.43	12.4	12.42	6715
11/16/2016	10:13 AM	12.44	12.46	12.41	12.41	10500
11/16/2016	10:14 AM	12.44	12.46	12.44	12.45	2900
11/16/2016	10:15 AM	12.47	12.48	12.44	12.44	14425
11/16/2016	10:16 AM	12.46	12.47	12.46	12.46	4502
11/16/2016	10:17 AM	12.52	12.52	12.46	12.47	19243
11/16/2016	10:18 AM	12.475	12.51	12.475	12.51	9294
11/16/2016	10:19 AM	12.51	12.51	12.49	12.49	9068
11/16/2016	10:20 AM	12.53	12.53	12.5	12.5	18160
11/16/2016	10:21 AM	12.51	12.54	12.51	12.535	15674
11/16/2016	10:22 AM	12.43	12.5	12.43	12.5	16572
11/16/2016	10:23 AM	12.45	12.45	12.43	12.43	1500
11/16/2016	10:24 AM	12.45	12.45	12.44	12.44	2100
11/16/2016	10:25 AM	12.42	12.44	12.42	12.44	12236
11/16/2016	10:26 AM	12.45	12.46	12.42	12.42	4285
11/16/2016	10:27 AM	12.47	12.47	12.44	12.44	3339
11/16/2016	10:28 AM	12.48	12.48	12.46	12.46	2084
11/16/2016	10:29 AM	12.46	12.49	12.455	12.48	18832
11/16/2016	10:30 AM	12.51	12.515	12.47	12.47	35856
11/16/2016	10:31 AM	12.48	12.53	12.48	12.52	10670
11/16/2016	10:32 AM	12.51	12.51	12.47	12.49	9476
11/16/2016	10:33 AM	12.47	12.51	12.46	12.51	7322
11/16/2016	10:34 AM	12.46	12.46	12.44	12.46	9471
11/16/2016	10:35 AM	12.42	12.45	12.42	12.45	11650
11/16/2016	10:36 AM	12.38	12.41	12.35	12.41	21952
11/16/2016	10:37 AM	12.39	12.4	12.38	12.38	5670
11/16/2016	10:38 AM	12.42	12.43	12.4	12.4	12763
11/16/2016	10:39 AM	12.44	12.44	12.42	12.42	9503
11/16/2016	10:40 AM	12.45	12.45	12.44	12.44	500
11/16/2016	10:41 AM	12.39	12.43	12.39	12.43	8024
11/16/2016	10:42 AM	12.38	12.39	12.38	12.39	5645
11/16/2016	10:43 AM	12.43	12.43	12.38	12.38	8055
11/16/2016	10:44 AM	12.46	12.46	12.43	12.43	22043
11/16/2016	10:45 AM	12.46	12.47	12.44	12.47	12772
11/16/2016	10:46 AM	12.5	12.5	12.46	12.46	22090
11/16/2016	10:47 AM	12.5	12.5	12.47	12.49	18202
11/16/2016	10:48 AM	12.51	12.51	12.505	12.505	6411
11/16/2016	10:49 AM	12.5	12.51	12.48	12.51	14754
11/16/2016	10:50 AM	12.53	12.53	12.51	12.51	9215
11/16/2016	10:51 AM	12.53	12.53	12.52	12.53	5100
11/16/2016	10:52 AM	12.58	12.59	12.53	12.53	65694
11/16/2016	10:53 AM	12.56	12.6	12.56	12.59	23399
11/16/2016	10:54 AM	12.53	12.57	12.53	12.55	17105
11/16/2016	10:55 AM	12.54	12.54	12.53	12.53	4185
11/16/2016	10:56 AM	12.52	12.55	12.52	12.55	11300
11/16/2016	10:57 AM	12.51	12.52	12.48	12.52	14260
11/16/2016	10:58 AM	12.455	12.51	12.455	12.51	12131
11/16/2016	10:59 AM	12.45	12.47	12.45	12.46	7285
11/16/2016	11:00 AM	12.44	12.47	12.44	12.44	6910
11/16/2016	11:01 AM	12.47	12.47	12.43	12.43	6463
11/16/2016	11:02 AM	12.48	12.48	12.46	12.47	2300
11/16/2016	11:03 AM	12.58	12.58	12.47	12.47	20914
11/16/2016	11:04 AM	12.58	12.61	12.55	12.58	20578
11/16/2016	11:05 AM	12.57	12.6	12.57	12.57	104463
11/16/2016	11:06 AM	12.54	12.57	12.535	12.57	3791
11/16/2016	11:07 AM	12.54	12.55	12.54	12.55	5401
11/16/2016	11:08 AM	12.56	12.56	12.54	12.54	21216
11/16/2016	11:09 AM	12.55	12.55	12.535	12.54	2100
11/16/2016	11:10 AM	12.55	12.56	12.545	12.55	1800
11/16/2016	11:11 AM	12.58	12.58	12.55	12.55	8878
11/16/2016	11:12 AM	12.56	12.58	12.54	12.58	17885
11/16/2016	11:13 AM	12.57	12.58	12.55	12.57	3400
11/16/2016	11:14 AM	12.58	12.58	12.56	12.56	11100
11/16/2016	11:15 AM	12.55	12.58	12.54	12.58	2700
11/16/2016	11:16 AM	12.58	12.58	12.56	12.57	7100
11/16/2016	11:17 AM	12.61	12.61	12.58	12.58	6187
11/16/2016	11:18 AM	12.6	12.61	12.6	12.61	87000
11/16/2016	11:19 AM	12.59	12.6	12.59	12.6	8000
11/16/2016	11:20 AM	12.58	12.58	12.57	12.58	3100
11/16/2016	11:21 AM	12.59	12.6	12.59	12.6	8015
11/16/2016	11:22 AM	12.6	12.6	12.6	12.6	6800
11/16/2016	11:23 AM	12.61	12.61	12.6	12.6	1500
11/16/2016	11:24 AM	12.62	12.62	12.61	12.61	1985
11/16/2016	11:25 AM	12.62	12.62	12.62	12.62	1200
11/16/2016	11:26 AM	12.6	12.63	12.6	12.62	4937
11/16/2016	11:27 AM	12.6	12.6	12.6	12.6	1000
11/16/2016	11:28 AM	12.595	12.61	12.595	12.61	700
11/16/2016	11:29 AM	12.605	12.61	12.6	12.6	2700
11/16/2016	11:30 AM	12.54	12.6	12.53	12.6	13804
11/16/2016	11:31 AM	12.53	12.56	12.53	12.54	13166
11/16/2016	11:32 AM	12.55	12.57	12.53	12.53	11407
11/16/2016	11:33 AM	12.57	12.59	12.57	12.57	5400
11/16/2016	11:34 AM	12.53	12.57	12.53	12.57	5152
11/16/2016	11:35 AM	12.51	12.52	12.5	12.52	11391
11/16/2016	11:36 AM	12.52	12.52	12.5	12.5	10076
11/16/2016	11:37 AM	12.52	12.52	12.5	12.52	8060
11/16/2016	11:38 AM	12.5	12.52	12.5	12.52	15515
11/16/2016	11:39 AM	12.56	12.56	12.49	12.49	2996
11/16/2016	11:40 AM	12.55	12.57	12.54	12.55	15651
11/16/2016	11:41 AM	12.53	12.545	12.53	12.545	3500
11/16/2016	11:42 AM	12.54	12.54	12.53	12.53	1500
11/16/2016	11:43 AM	12.54	12.56	12.54	12.54	800
11/16/2016	11:44 AM	12.56	12.56	12.53	12.53	5350
11/16/2016	11:45 AM	12.65	12.65	12.56	12.56	23537
11/16/2016	11:46 AM	12.6	12.67	12.59	12.65	34836
11/16/2016	11:47 AM	12.56	12.6	12.55	12.59	6400
11/16/2016	11:48 AM	12.58	12.59	12.56	12.56	15215
11/16/2016	11:49 AM	12.6	12.6	12.58	12.58	7115
11/16/2016	11:50 AM	12.59	12.59	12.58	12.59	7985
11/16/2016	11:51 AM	12.58	12.58	12.57	12.58	2600
11/16/2016	11:52 AM	12.58	12.58	12.58	12.58	600
11/16/2016	11:53 AM	12.64	12.64	12.59	12.59	16435
11/16/2016	11:54 AM	12.61	12.63	12.6	12.63	11600
11/16/2016	11:55 AM	12.61	12.61	12.6	12.6	2000
11/16/2016	11:56 AM	12.595	12.6	12.595	12.6	2002
11/16/2016	11:57 AM	12.61	12.61	12.6	12.6	1000
11/16/2016	11:58 AM	12.6	12.61	12.595	12.61	3022
11/16/2016	11:59 AM	12.6	12.6	12.59	12.6	5215
11/16/2016	12:00 PM	12.61	12.61	12.6	12.6	1900
11/16/2016	12:01 PM	12.61	12.61	12.61	12.61	1030
11/16/2016	12:02 PM	12.62	12.62	12.61	12.61	4779
11/16/2016	12:03 PM	12.62	12.63	12.62	12.62	2400
11/16/2016	12:04 PM	12.62	12.62	12.62	12.62	2300
11/16/2016	12:05 PM	12.61	12.61	12.61	12.61	600
11/16/2016	12:06 PM	12.605	12.61	12.6	12.6	7185
11/16/2016	12:07 PM	12.6	12.6	12.58	12.6	7200
11/16/2016	12:09 PM	12.62	12.62	12.61	12.61	1842
11/16/2016	12:10 PM	12.62	12.63	12.62	12.63	11595
11/16/2016	12:11 PM	12.6	12.61	12.6	12.61	1100
11/16/2016	12:12 PM	12.59	12.61	12.59	12.61	600
11/16/2016	12:13 PM	12.6	12.6	12.59	12.59	5624
11/16/2016	12:14 PM	12.59	12.59	12.59	12.59	3100
11/16/2016	12:15 PM	12.595	12.6	12.59	12.6	2400
11/16/2016	12:17 PM	12.61	12.61	12.6	12.6	1900
11/16/2016	12:18 PM	12.61	12.61	12.61	12.61	5902
11/16/2016	12:19 PM	12.62	12.63	12.61	12.61	12085
11/16/2016	12:20 PM	12.62	12.62	12.615	12.62	3100
11/16/2016	12:21 PM	12.54	12.62	12.53	12.62	24279
11/16/2016	12:22 PM	12.54	12.545	12.54	12.545	4200
11/16/2016	12:23 PM	12.52	12.54	12.52	12.535	10000
11/16/2016	12:24 PM	12.51	12.51	12.5	12.51	3980
11/16/2016	12:25 PM	12.5	12.51	12.5	12.51	500
11/16/2016	12:26 PM	12.51	12.51	12.5	12.501	6945
11/16/2016	12:27 PM	12.51	12.51	12.51	12.51	1200
11/16/2016	12:28 PM	12.51	12.51	12.5	12.5	3800
11/16/2016	12:29 PM	12.51	12.51	12.51	12.51	1500
11/16/2016	12:30 PM	12.46	12.51	12.45	12.51	18768
11/16/2016	12:31 PM	12.42	12.45	12.42	12.45	40206
11/16/2016	12:32 PM	12.44	12.44	12.42	12.42	701
11/16/2016	12:33 PM	12.43	12.43	12.42	12.43	2725
11/16/2016	12:34 PM	12.42	12.43	12.41	12.43	3885
11/16/2016	12:35 PM	12.42	12.42	12.42	12.42	2550
11/16/2016	12:36 PM	12.44	12.44	12.43	12.43	4485
11/16/2016	12:37 PM	12.39	12.43	12.39	12.43	29141
11/16/2016	12:38 PM	12.4	12.4	12.38	12.38	9550
11/16/2016	12:39 PM	12.39	12.4	12.385	12.4	7904
11/16/2016	12:40 PM	12.38	12.38	12.38	12.38	2626
11/16/2016	12:41 PM	12.39	12.4	12.38	12.39	5832
11/16/2016	12:42 PM	12.39	12.39	12.39	12.39	200
11/16/2016	12:43 PM	12.4	12.4	12.39	12.39	5770
11/16/2016	12:44 PM	12.45	12.45	12.41	12.41	8585
11/16/2016	12:45 PM	12.45	12.45	12.43	12.45	7000
11/16/2016	12:46 PM	12.44	12.44	12.44	12.44	4900
11/16/2016	12:47 PM	12.44	12.44	12.44	12.44	2200
11/16/2016	12:48 PM	12.46	12.48	12.45	12.45	8900
11/16/2016	12:49 PM	12.43	12.46	12.41	12.46	17060
11/16/2016	12:50 PM	12.42	12.43	12.42	12.43	1501
11/16/2016	12:51 PM	12.43	12.43	12.43	12.43	1000
11/16/2016	12:52 PM	12.44	12.44	12.43	12.43	900
11/16/2016	12:53 PM	12.43	12.43	12.43	12.43	1400
11/16/2016	12:54 PM	12.43	12.43	12.43	12.43	1068
11/16/2016	12:55 PM	12.39	12.42	12.39	12.42	4700
11/16/2016	12:56 PM	12.36	12.39	12.36	12.39	9873
11/16/2016	12:57 PM	12.36	12.36	12.33	12.36	24150
11/16/2016	12:58 PM	12.36	12.36	12.35	12.35	900
11/16/2016	12:59 PM	12.36	12.36	12.36	12.36	1690
11/16/2016	1:00 PM	12.35	12.36	12.35	12.36	4063
11/16/2016	1:01 PM	12.36	12.36	12.33	12.35	28682
11/16/2016	1:02 PM	12.35	12.35	12.34	12.35	901
11/16/2016	1:03 PM	12.38	12.38	12.35	12.35	19471
11/16/2016	1:04 PM	12.38	12.4	12.38	12.39	9200
11/16/2016	1:05 PM	12.38	12.38	12.38	12.38	1090
11/16/2016	1:06 PM	12.4	12.4	12.39	12.39	3602
11/16/2016	1:07 PM	12.395	12.395	12.39	12.39	400
11/16/2016	1:08 PM	12.42	12.42	12.4	12.4	5609
11/16/2016	1:09 PM	12.43	12.44	12.42	12.42	4900
11/16/2016	1:10 PM	12.44	12.45	12.435	12.44	8415
11/16/2016	1:11 PM	12.45	12.45	12.44	12.44	4900
11/16/2016	1:12 PM	12.44	12.44	12.44	12.44	1100
11/16/2016	1:13 PM	12.42	12.42	12.42	12.42	100
11/16/2016	1:14 PM	12.43	12.43	12.42	12.42	3165
11/16/2016	1:15 PM	12.42	12.43	12.42	12.43	1600
11/16/2016	1:16 PM	12.43	12.43	12.43	12.43	2200
11/16/2016	1:17 PM	12.5	12.5	12.435	12.435	15770
11/16/2016	1:18 PM	12.45	12.505	12.45	12.505	4185
11/16/2016	1:19 PM	12.45	12.45	12.45	12.45	1100
11/16/2016	1:20 PM	12.46	12.46	12.45	12.45	900
11/16/2016	1:21 PM	12.49	12.49	12.46	12.47	6085
11/16/2016	1:22 PM	12.49	12.505	12.49	12.5	11400
11/16/2016	1:23 PM	12.5	12.51	12.49	12.49	7915
11/16/2016	1:24 PM	12.47	12.49	12.47	12.49	8050
11/16/2016	1:26 PM	12.45	12.45	12.45	12.45	600
11/16/2016	1:27 PM	12.46	12.46	12.46	12.46	1100
11/16/2016	1:28 PM	12.45	12.45	12.45	12.45	900
11/16/2016	1:29 PM	12.44	12.45	12.44	12.45	5285
11/16/2016	1:30 PM	12.44	12.44	12.44	12.44	3200
11/16/2016	1:31 PM	12.44	12.44	12.44	12.44	1884
11/16/2016	1:32 PM	12.45	12.45	12.44	12.44	1500
11/16/2016	1:33 PM	12.43	12.44	12.43	12.44	1300
11/16/2016	1:34 PM	12.44	12.44	12.43	12.43	4800
11/16/2016	1:35 PM	12.43	12.44	12.43	12.44	1000
11/16/2016	1:36 PM	12.43	12.43	12.43	12.43	400
11/16/2016	1:37 PM	12.43	12.44	12.43	12.44	520
11/16/2016	1:38 PM	12.42	12.43	12.41	12.43	10140
11/16/2016	1:39 PM	12.39	12.41	12.39	12.41	9181
11/16/2016	1:40 PM	12.38	12.38	12.38	12.38	3130
11/16/2016	1:41 PM	12.4	12.4	12.38	12.38	5158
11/16/2016	1:42 PM	12.39	12.39	12.385	12.385	800
11/16/2016	1:43 PM	12.38	12.38	12.38	12.38	12245
11/16/2016	1:44 PM	12.38	12.38	12.38	12.38	1850
11/16/2016	1:45 PM	12.38	12.38	12.37	12.37	1100
11/16/2016	1:46 PM	12.37	12.37	12.37	12.37	2100
11/16/2016	1:47 PM	12.37	12.37	12.36	12.36	5756
11/16/2016	1:48 PM	12.365	12.37	12.365	12.37	2400
11/16/2016	1:49 PM	12.38	12.38	12.37	12.37	5985
11/16/2016	1:50 PM	12.37	12.38	12.37	12.38	900
11/16/2016	1:51 PM	12.37	12.37	12.37	12.37	800
11/16/2016	1:52 PM	12.36	12.37	12.35	12.37	8600
11/16/2016	1:53 PM	12.31	12.35	12.29	12.35	22487
11/16/2016	1:54 PM	12.31	12.32	12.3	12.31	5185
11/16/2016	1:55 PM	12.32	12.32	12.32	12.32	800
11/16/2016	1:56 PM	12.315	12.32	12.315	12.32	1434
11/16/2016	1:57 PM	12.31	12.31	12.31	12.31	4415
11/16/2016	1:58 PM	12.31	12.31	12.31	12.31	3797
11/16/2016	1:59 PM	12.33	12.36	12.32	12.32	21550
11/16/2016	2:00 PM	12.32	12.335	12.32	12.33	9613
11/16/2016	2:01 PM	12.33	12.35	12.33	12.33	8087
11/16/2016	2:02 PM	12.35	12.35	12.35	12.35	1285
11/16/2016	2:03 PM	12.35	12.35	12.35	12.35	3150
11/16/2016	2:04 PM	12.35	12.35	12.35	12.35	1400
11/16/2016	2:05 PM	12.305	12.34	12.305	12.34	5792
11/16/2016	2:06 PM	12.31	12.32	12.31	12.31	2700
11/16/2016	2:07 PM	12.31	12.31	12.31	12.31	3100
11/16/2016	2:08 PM	12.3	12.3	12.295	12.3	6851
11/16/2016	2:09 PM	12.28	12.29	12.275	12.29	2820
11/16/2016	2:10 PM	12.29	12.29	12.28	12.285	1585
11/16/2016	2:11 PM	12.31	12.33	12.29	12.29	6601
11/16/2016	2:12 PM	12.31	12.315	12.31	12.315	3900
11/16/2016	2:13 PM	12.3	12.31	12.3	12.31	1800
11/16/2016	2:14 PM	12.29	12.29	12.29	12.29	7200
11/16/2016	2:15 PM	12.22	12.285	12.22	12.285	17466
11/16/2016	2:16 PM	12.22	12.23	12.22	12.22	9095
11/16/2016	2:17 PM	12.24	12.24	12.22	12.22	14200
11/16/2016	2:18 PM	12.24	12.24	12.23	12.23	2470
11/16/2016	2:19 PM	12.23	12.24	12.23	12.24	2285
11/16/2016	2:20 PM	12.23	12.24	12.23	12.23	5700
11/16/2016	2:21 PM	12.25	12.25	12.24	12.24	5000
11/16/2016	2:22 PM	12.24	12.245	12.23	12.245	2880
11/16/2016	2:23 PM	12.23	12.23	12.23	12.23	2945
11/16/2016	2:24 PM	12.23	12.23	12.23	12.23	1000
11/16/2016	2:25 PM	12.24	12.24	12.23	12.23	1299
11/16/2016	2:26 PM	12.25	12.25	12.25	12.25	3175
11/16/2016	2:27 PM	12.23	12.23	12.23	12.23	3804
11/16/2016	2:28 PM	12.23	12.235	12.23	12.235	1400
11/16/2016	2:29 PM	12.21	12.22	12.21	12.22	7605
11/16/2016	2:30 PM	12.22	12.22	12.17	12.21	29335
11/16/2016	2:31 PM	12.22	12.23	12.22	12.23	3310
11/16/2016	2:32 PM	12.2	12.21	12.2	12.21	5011
11/16/2016	2:33 PM	12.2	12.2	12.18	12.2	4500
11/16/2016	2:35 PM	12.2	12.2	12.19	12.19	300
11/16/2016	2:36 PM	12.21	12.215	12.2	12.2	4340
11/16/2016	2:37 PM	12.21	12.21	12.21	12.21	2567
11/16/2016	2:38 PM	12.22	12.22	12.22	12.22	300
11/16/2016	2:39 PM	12.22	12.22	12.22	12.22	4081
11/16/2016	2:40 PM	12.21	12.21	12.21	12.21	3600
11/16/2016	2:41 PM	12.21	12.21	12.21	12.21	1455
11/16/2016	2:42 PM	12.21	12.21	12.21	12.21	811
11/16/2016	2:43 PM	12.15	12.2	12.15	12.2	12373
11/16/2016	2:44 PM	12.19	12.19	12.125	12.15	16995
11/16/2016	2:45 PM	12.19	12.19	12.18	12.18	2551
11/16/2016	2:46 PM	12.2	12.2	12.2	12.2	400
11/16/2016	2:47 PM	12.22	12.22	12.19	12.2	5395
11/16/2016	2:48 PM	12.2	12.21	12.2	12.21	1300
11/16/2016	2:49 PM	12.23	12.23	12.21	12.21	6200
11/16/2016	2:50 PM	12.22	12.22	12.22	12.22	1291
11/16/2016	2:51 PM	12.23	12.23	12.23	12.23	1200
11/16/2016	2:52 PM	12.23	12.235	12.23	12.235	1305
11/16/2016	2:53 PM	12.24	12.24	12.23	12.235	6500
11/16/2016	2:54 PM	12.27	12.27	12.24	12.24	21766
11/16/2016	2:55 PM	12.265	12.28	12.265	12.28	14900
11/16/2016	2:56 PM	12.27	12.27	12.27	12.27	900
11/16/2016	2:57 PM	12.27	12.27	12.27	12.27	200
11/16/2016	2:58 PM	12.26	12.26	12.26	12.26	500
11/16/2016	2:59 PM	12.22	12.26	12.22	12.26	11493
11/16/2016	3:00 PM	12.22	12.26	12.22	12.22	23565
11/16/2016	3:01 PM	12.24	12.24	12.22	12.22	6297
11/16/2016	3:02 PM	12.21	12.23	12.2	12.23	7355
11/16/2016	3:03 PM	12.22	12.22	12.21	12.21	3800
11/16/2016	3:04 PM	12.22	12.22	12.22	12.22	450
11/16/2016	3:05 PM	12.23	12.23	12.21	12.21	579
11/16/2016	3:06 PM	12.24	12.25	12.23	12.23	4900
11/16/2016	3:07 PM	12.21	12.21	12.21	12.21	2880
11/16/2016	3:08 PM	12.21	12.21	12.21	12.21	100
11/16/2016	3:09 PM	12.22	12.22	12.22	12.22	4000
11/16/2016	3:10 PM	12.2	12.21	12.2	12.21	6895
11/16/2016	3:11 PM	12.215	12.215	12.2	12.21	5600
11/16/2016	3:12 PM	12.21	12.21	12.21	12.21	5743
11/16/2016	3:13 PM	12.21	12.21	12.21	12.21	100
11/16/2016	3:14 PM	12.2	12.2	12.2	12.2	1380
11/16/2016	3:15 PM	12.21	12.21	12.2	12.2	7985
11/16/2016	3:16 PM	12.21	12.22	12.21	12.22	1200
11/16/2016	3:17 PM	12.16	12.2	12.16	12.2	16325
11/16/2016	3:18 PM	12.17	12.18	12.16	12.16	9300
11/16/2016	3:19 PM	12.16	12.17	12.16	12.17	5100
11/16/2016	3:20 PM	12.15	12.16	12.15	12.16	2100
11/16/2016	3:21 PM	12.16	12.16	12.15	12.15	11235
11/16/2016	3:22 PM	12.16	12.16	12.16	12.16	2750
11/16/2016	3:23 PM	12.2	12.2	12.16	12.16	12840
11/16/2016	3:24 PM	12.24	12.24	12.21	12.21	3100
11/16/2016	3:25 PM	12.23	12.23	12.22	12.23	2854
11/16/2016	3:26 PM	12.23	12.23	12.23	12.23	2034
11/16/2016	3:27 PM	12.28	12.28	12.24	12.24	19528
11/16/2016	3:28 PM	12.29	12.29	12.28	12.28	3400
11/16/2016	3:29 PM	12.28	12.28	12.275	12.275	11189
11/16/2016	3:30 PM	12.28	12.28	12.28	12.28	3980
11/16/2016	3:31 PM	12.28	12.28	12.27	12.28	3530
11/16/2016	3:32 PM	12.27	12.27	12.27	12.27	1200
11/16/2016	3:33 PM	12.28	12.28	12.28	12.28	1906
11/16/2016	3:34 PM	12.3	12.3	12.28	12.29	5758
11/16/2016	3:35 PM	12.3	12.305	12.3	12.305	6188
11/16/2016	3:36 PM	12.31	12.31	12.3	12.3	1300
11/16/2016	3:37 PM	12.3	12.305	12.3	12.3	2421
11/16/2016	3:38 PM	12.3	12.305	12.29	12.305	6974
11/16/2016	3:39 PM	12.31	12.31	12.31	12.31	200
11/16/2016	3:40 PM	12.29	12.3	12.29	12.3	1629
11/16/2016	3:41 PM	12.28	12.28	12.275	12.28	5390
11/16/2016	3:42 PM	12.28	12.28	12.27	12.28	4000
11/16/2016	3:43 PM	12.27	12.28	12.26	12.28	2120
11/16/2016	3:44 PM	12.295	12.3	12.28	12.28	5900
11/16/2016	3:45 PM	12.305	12.305	12.3	12.3	7107
11/16/2016	3:46 PM	12.295	12.31	12.295	12.31	4100
11/16/2016	3:47 PM	12.3	12.3	12.3	12.3	2595
11/16/2016	3:48 PM	12.3	12.3	12.29	12.29	4039
11/16/2016	3:49 PM	12.31	12.31	12.29	12.29	6580
11/16/2016	3:50 PM	12.305	12.31	12.305	12.31	1400
11/16/2016	3:51 PM	12.37	12.37	12.31	12.31	50878
11/16/2016	3:52 PM	12.39	12.4	12.38	12.38	32115
11/16/2016	3:53 PM	12.37	12.39	12.37	12.39	14025
11/16/2016	3:54 PM	12.36	12.37	12.36	12.37	4800
11/16/2016	3:55 PM	12.36	12.36	12.32	12.34	21233
11/16/2016	3:56 PM	12.36	12.37	12.36	12.37	6619
11/16/2016	3:57 PM	12.37	12.38	12.37	12.375	14182
11/16/2016	3:58 PM	12.36	12.37	12.35	12.37	11797
11/16/2016	3:59 PM	12.37	12.37	12.355	12.355	7998
11/16/2016	4:00 PM	12.39	12.39	12.36	12.38	28916
11/17/2016	9:31 AM	12.41	12.43	12.31	12.32	53625
11/17/2016	9:32 AM	12.38	12.425	12.35	12.41	69950
11/17/2016	9:33 AM	12.35	12.39	12.34	12.39	9250
11/17/2016	9:34 AM	12.3	12.34	12.28	12.34	14617
11/17/2016	9:35 AM	12.32	12.33	12.28	12.3	25330
11/17/2016	9:36 AM	12.26	12.32	12.26	12.32	15267
11/17/2016	9:37 AM	12.23	12.27	12.22	12.27	130646
11/17/2016	9:38 AM	12.25	12.25	12.21	12.23	60823
11/17/2016	9:39 AM	12.27	12.27	12.22	12.25	17925
11/17/2016	9:40 AM	12.22	12.29	12.22	12.28	76243
11/17/2016	9:41 AM	12.21	12.21	12.17	12.21	44304
11/17/2016	9:42 AM	12.21	12.21	12.19	12.2	74984
11/17/2016	9:43 AM	12.21	12.25	12.2	12.2	14655
11/17/2016	9:44 AM	12.23	12.24	12.225	12.23	8185
11/17/2016	9:45 AM	12.26	12.26	12.21	12.21	4745
11/17/2016	9:46 AM	12.22	12.25	12.19	12.25	18570
11/17/2016	9:47 AM	12.24	12.25	12.225	12.225	7695
11/17/2016	9:48 AM	12.25	12.25	12.23	12.23	1099
11/17/2016	9:49 AM	12.23	12.24	12.23	12.24	6115
11/17/2016	9:50 AM	12.18	12.22	12.17	12.22	26603
11/17/2016	9:51 AM	12.19	12.2	12.17	12.19	18585
11/17/2016	9:52 AM	12.19	12.19	12.16	12.19	18247
11/17/2016	9:53 AM	12.17	12.19	12.17	12.19	6235
11/17/2016	9:54 AM	12.15	12.18	12.135	12.17	22211
11/17/2016	9:55 AM	12.17	12.17	12.145	12.145	6300
11/17/2016	9:56 AM	12.14	12.17	12.13	12.17	10145
11/17/2016	9:57 AM	12.14	12.16	12.13	12.13	8178
11/17/2016	9:58 AM	12.12	12.135	12.12	12.13	12915
11/17/2016	9:59 AM	12.12	12.12	12.07	12.12	68570
11/17/2016	10:00 AM	12.12	12.17	12.12	12.13	9235
11/17/2016	10:01 AM	12.14	12.14	12.11	12.11	4685
11/17/2016	10:02 AM	12.17	12.17	12.13	12.13	4800
11/17/2016	10:03 AM	12.19	12.19	12.17	12.18	7800
11/17/2016	10:04 AM	12.14	12.19	12.14	12.19	32935
11/17/2016	10:05 AM	12.15	12.15	12.12	12.13	24399
11/17/2016	10:06 AM	12.13	12.15	12.13	12.15	3450
11/17/2016	10:07 AM	12.11	12.12	12.1	12.12	26467
11/17/2016	10:08 AM	12.14	12.14	12.11	12.11	8734
11/17/2016	10:09 AM	12.13	12.14	12.13	12.14	2000
11/17/2016	10:10 AM	12.15	12.17	12.14	12.14	6134
11/17/2016	10:11 AM	12.16	12.16	12.12	12.14	13120
11/17/2016	10:12 AM	12.18	12.18	12.16	12.17	2985
11/17/2016	10:13 AM	12.18	12.18	12.16	12.18	7805
11/17/2016	10:14 AM	12.19	12.2	12.18	12.18	4424
11/17/2016	10:15 AM	12.18	12.19	12.18	12.19	5397
11/17/2016	10:16 AM	12.18	12.19	12.16	12.19	8325
11/17/2016	10:17 AM	12.15	12.17	12.14	12.17	7660
11/17/2016	10:18 AM	12.15	12.15	12.13	12.14	8479
11/17/2016	10:19 AM	12.18	12.19	12.14	12.15	16520
11/17/2016	10:20 AM	12.14	12.17	12.14	12.17	3500
11/17/2016	10:21 AM	12.17	12.17	12.13	12.13	6600
11/17/2016	10:22 AM	12.15	12.17	12.15	12.16	13445
11/17/2016	10:23 AM	12.15	12.15	12.14	12.14	6645
11/17/2016	10:24 AM	12.16	12.17	12.15	12.15	11215
11/17/2016	10:25 AM	12.17	12.17	12.16	12.16	7475
11/17/2016	10:26 AM	12.14	12.17	12.14	12.17	8245
11/17/2016	10:27 AM	12.13	12.13	12.13	12.13	3840
11/17/2016	10:28 AM	12.12	12.12	12.12	12.12	1850
11/17/2016	10:29 AM	12.14	12.14	12.125	12.125	5119
11/17/2016	10:30 AM	12.12	12.13	12.1	12.13	19679
11/17/2016	10:31 AM	12.13	12.13	12.12	12.12	21139
11/17/2016	10:32 AM	12.2	12.21	12.12	12.13	23985
11/17/2016	10:33 AM	12.15	12.19	12.15	12.19	10185
11/17/2016	10:34 AM	12.18	12.19	12.14	12.14	10763
11/17/2016	10:35 AM	12.17	12.18	12.15	12.175	9395
11/17/2016	10:36 AM	12.18	12.2	12.17	12.17	14095
11/17/2016	10:37 AM	12.15	12.19	12.15	12.18	18727
11/17/2016	10:38 AM	12.15	12.17	12.15	12.16	9666
11/17/2016	10:39 AM	12.14	12.15	12.14	12.15	1960
11/17/2016	10:40 AM	12.13	12.145	12.13	12.14	2665
11/17/2016	10:41 AM	12.14	12.145	12.13	12.14	5294
11/17/2016	10:42 AM	12.14	12.14	12.14	12.14	100
11/17/2016	10:43 AM	12.13	12.15	12.13	12.14	7675
11/17/2016	10:44 AM	12.11	12.12	12.11	12.12	7700
11/17/2016	10:45 AM	12.11	12.12	12.11	12.11	2745
11/17/2016	10:46 AM	12.12	12.12	12.11	12.11	2400
11/17/2016	10:47 AM	12.12	12.12	12.12	12.12	3400
11/17/2016	10:48 AM	12.11	12.125	12.11	12.125	11410
11/17/2016	10:49 AM	12.1	12.12	12.1	12.12	8035
11/17/2016	10:51 AM	12.11	12.11	12.1	12.11	9780
11/17/2016	10:52 AM	12.1	12.1	12.1	12.1	2295
11/17/2016	10:53 AM	12.11	12.11	12.11	12.11	685
11/17/2016	10:54 AM	12.12	12.125	12.1	12.11	17100
11/17/2016	10:55 AM	12.12	12.13	12.12	12.12	6995
11/17/2016	10:56 AM	12.1	12.11	12.1	12.11	3300
11/17/2016	10:57 AM	12.09	12.1	12.09	12.1	4805
11/17/2016	10:58 AM	12.01	12.09	12	12.085	63349
11/17/2016	10:59 AM	12.03	12.03	12	12.005	3250
11/17/2016	11:00 AM	12.14	12.15	12.035	12.04	26758
11/17/2016	11:01 AM	12.11	12.14	12.1	12.14	3023
11/17/2016	11:02 AM	12.12	12.13	12.12	12.12	1335
11/17/2016	11:03 AM	12.07	12.12	12.06	12.12	3600
11/17/2016	11:04 AM	12.09	12.1	12.07	12.07	3705
11/17/2016	11:05 AM	12.07	12.11	12.06	12.11	13915
11/17/2016	11:06 AM	12.04	12.08	12.04	12.08	11785
11/17/2016	11:07 AM	12.06	12.06	12.05	12.05	9105
11/17/2016	11:08 AM	12.06	12.07	12.06	12.06	8800
11/17/2016	11:09 AM	12.05	12.05	12.05	12.05	11400
11/17/2016	11:10 AM	12.03	12.05	12.03	12.05	12795
11/17/2016	11:11 AM	12.04	12.04	12.03	12.03	2000
11/17/2016	11:12 AM	12	12.04	11.97	12.04	36257
11/17/2016	11:13 AM	12	12	11.99	12	4625
11/17/2016	11:14 AM	11.99	12.01	11.99	12.005	5285
11/17/2016	11:15 AM	12.005	12.015	12	12	6100
11/17/2016	11:16 AM	12	12	11.995	12	3950
11/17/2016	11:17 AM	11.99	12	11.99	12	4560
11/17/2016	11:18 AM	11.99	12.01	11.99	12	5835
11/17/2016	11:19 AM	11.985	12	11.985	11.99	13220
11/17/2016	11:20 AM	11.98	12	11.98	11.99	8512
11/17/2016	11:21 AM	11.98	11.98	11.98	11.98	4400
11/17/2016	11:22 AM	11.965	11.98	11.965	11.98	4132
11/17/2016	11:23 AM	11.98	11.98	11.97	11.97	16652
11/17/2016	11:24 AM	11.97	11.98	11.97	11.98	5000
11/17/2016	11:25 AM	11.97	11.98	11.97	11.98	1200
11/17/2016	11:26 AM	11.98	11.985	11.98	11.98	1605
11/17/2016	11:27 AM	11.99	11.99	11.98	11.98	4800
11/17/2016	11:28 AM	11.99	11.99	11.97	11.98	2880
11/17/2016	11:29 AM	12.02	12.02	11.995	12	4155
11/17/2016	11:30 AM	12.02	12.02	12	12.02	4800
11/17/2016	11:31 AM	12.02	12.02	12	12.01	7150
11/17/2016	11:32 AM	12.03	12.03	12.03	12.03	1100
11/17/2016	11:33 AM	12.03	12.06	12.03	12.04	9019
11/17/2016	11:34 AM	11.99	12.02	11.985	12.02	13620
11/17/2016	11:35 AM	11.98	11.98	11.98	11.98	2500
11/17/2016	11:36 AM	11.98	11.98	11.97	11.98	6185
11/17/2016	11:37 AM	12	12	11.97	11.98	5183
11/17/2016	11:38 AM	11.98	11.99	11.98	11.99	1900
11/17/2016	11:39 AM	11.97	11.98	11.97	11.98	4600
11/17/2016	11:40 AM	11.99	11.99	11.98	11.98	4209
11/17/2016	11:41 AM	11.99	11.99	11.99	11.99	2035
11/17/2016	11:43 AM	12	12	11.99	11.99	5540
11/17/2016	11:44 AM	11.99	11.99	11.99	11.99	400
11/17/2016	11:45 AM	11.98	11.98	11.98	11.98	200
11/17/2016	11:46 AM	11.9	11.99	11.89	11.99	59296
11/17/2016	11:47 AM	11.95	11.95	11.9	11.92	21556
11/17/2016	11:48 AM	11.945	11.96	11.945	11.96	1448
11/17/2016	11:49 AM	11.94	11.95	11.94	11.95	7320
11/17/2016	11:50 AM	11.93	11.95	11.93	11.94	3842
11/17/2016	11:51 AM	11.96	11.97	11.93	11.93	2849
11/17/2016	11:52 AM	11.95	11.95	11.95	11.95	1600
11/17/2016	11:53 AM	11.94	11.94	11.94	11.94	585
11/17/2016	11:54 AM	11.95	11.95	11.95	11.95	200
11/17/2016	11:55 AM	11.97	11.97	11.95	11.95	2100
11/17/2016	11:56 AM	12.03	12.03	11.97	11.97	10496
11/17/2016	11:57 AM	12.03	12.04	12.03	12.03	11506
11/17/2016	11:58 AM	12.05	12.065	12.04	12.04	36544
11/17/2016	11:59 AM	12.05	12.05	12.05	12.05	4052
11/17/2016	12:00 PM	12.05	12.05	12.05	12.05	400
11/17/2016	12:01 PM	12.04	12.11	12.04	12.05	82008
11/17/2016	12:02 PM	12.05	12.05	12.05	12.05	1800
11/17/2016	12:03 PM	12.03	12.04	12.03	12.04	2810
11/17/2016	12:04 PM	12.03	12.04	12.03	12.04	3728
11/17/2016	12:05 PM	12.03	12.04	12.01	12.04	9090
11/17/2016	12:06 PM	12	12.01	11.99	12.01	4200
11/17/2016	12:07 PM	12.01	12.015	12.005	12.005	2500
11/17/2016	12:08 PM	12.035	12.04	12.01	12.01	2944
11/17/2016	12:09 PM	12.03	12.035	12.02	12.03	7416
11/17/2016	12:10 PM	12.05	12.05	12.04	12.04	3964
11/17/2016	12:11 PM	12.06	12.06	12.05	12.05	71831
11/17/2016	12:12 PM	12.08	12.09	12.06	12.06	47861
11/17/2016	12:13 PM	12.08	12.09	12.07	12.09	10988
11/17/2016	12:14 PM	12.05	12.06	12.05	12.06	4149
11/17/2016	12:15 PM	12.03	12.05	12.03	12.05	3700
11/17/2016	12:16 PM	12.02	12.04	11.99	12.03	13988
11/17/2016	12:17 PM	12.01	12.02	11.99	12.02	7712
11/17/2016	12:18 PM	12.03	12.03	12.02	12.02	1900
11/17/2016	12:19 PM	12.04	12.04	12.04	12.04	1745
11/17/2016	12:20 PM	12.04	12.04	12.04	12.04	1505
11/17/2016	12:21 PM	12.04	12.04	12.04	12.04	1315
11/17/2016	12:22 PM	12.04	12.04	12.04	12.04	1000
11/17/2016	12:23 PM	12.02	12.03	12.01	12.03	6580
11/17/2016	12:24 PM	12	12.02	12	12.02	5443
11/17/2016	12:25 PM	11.97	12.01	11.97	12.01	41283
11/17/2016	12:26 PM	11.97	11.97	11.955	11.97	9386
11/17/2016	12:27 PM	11.96	11.97	11.96	11.97	2132
11/17/2016	12:28 PM	11.98	11.98	11.97	11.97	2343
11/17/2016	12:29 PM	11.97	11.97	11.96	11.97	6940
11/17/2016	12:30 PM	11.95	11.98	11.94	11.98	13748
11/17/2016	12:31 PM	11.95	11.95	11.94	11.95	4248
11/17/2016	12:32 PM	11.97	11.97	11.95	11.95	5950
11/17/2016	12:33 PM	11.98	12.02	11.97	11.97	14405
11/17/2016	12:34 PM	11.96	11.97	11.96	11.97	1497
11/17/2016	12:35 PM	11.98	11.98	11.96	11.96	4956
11/17/2016	12:36 PM	12.02	12.03	11.98	11.98	5415
11/17/2016	12:37 PM	12.02	12.02	12.02	12.02	5005
11/17/2016	12:38 PM	11.99	12.02	11.99	12.02	7747
11/17/2016	12:39 PM	11.99	11.99	11.99	11.99	1285
11/17/2016	12:40 PM	11.99	11.99	11.99	11.99	800
11/17/2016	12:41 PM	11.99	11.99	11.99	11.99	500
11/17/2016	12:42 PM	11.96	11.99	11.96	11.99	5574
11/17/2016	12:43 PM	11.96	11.96	11.96	11.96	3395
11/17/2016	12:44 PM	11.96	11.97	11.96	11.96	3100
11/17/2016	12:45 PM	11.96	11.96	11.96	11.96	1200
11/17/2016	12:46 PM	11.96	11.96	11.96	11.96	2730
11/17/2016	12:47 PM	11.98	11.98	11.97	11.97	2500
11/17/2016	12:48 PM	12.04	12.04	11.99	11.99	10336
11/17/2016	12:49 PM	12.03	12.04	12.03	12.04	1842
11/17/2016	12:50 PM	12.02	12.02	12.02	12.02	1100
11/17/2016	12:52 PM	12.03	12.03	12.01	12.03	7223
11/17/2016	12:53 PM	12.03	12.03	12.03	12.03	921
11/17/2016	12:54 PM	12.025	12.03	12.025	12.03	4100
11/17/2016	12:55 PM	12.04	12.04	12.03	12.03	4283
11/17/2016	12:56 PM	12.04	12.04	12.04	12.04	1300
11/17/2016	12:57 PM	12.03	12.03	12.03	12.03	700
11/17/2016	12:58 PM	12.03	12.03	12.02	12.02	600
11/17/2016	12:59 PM	12.03	12.03	12.03	12.03	1400
11/17/2016	1:00 PM	12.02	12.02	12.01	12.02	1400
11/17/2016	1:01 PM	12.02	12.02	12.02	12.02	700
11/17/2016	1:02 PM	11.97	12.01	11.97	12.01	3200
11/17/2016	1:03 PM	11.98	11.98	11.97	11.97	2600
11/17/2016	1:04 PM	11.99	11.99	11.98	11.98	3827
11/17/2016	1:05 PM	11.98	11.99	11.98	11.99	2900
11/17/2016	1:06 PM	11.96	11.98	11.94	11.98	20675
11/17/2016	1:07 PM	11.95	11.95	11.94	11.95	2800
11/17/2016	1:08 PM	11.95	11.95	11.93	11.94	2500
11/17/2016	1:10 PM	11.96	11.96	11.96	11.96	1000
11/17/2016	1:11 PM	11.95	11.95	11.95	11.95	10015
11/17/2016	1:12 PM	11.95	11.95	11.95	11.95	500
11/17/2016	1:13 PM	11.96	11.96	11.96	11.96	800
11/17/2016	1:15 PM	11.95	11.96	11.95	11.95	566
11/17/2016	1:16 PM	11.95	11.95	11.95	11.95	200
11/17/2016	1:17 PM	11.94	11.945	11.94	11.94	6281
11/17/2016	1:18 PM	11.95	11.95	11.95	11.95	1200
11/17/2016	1:19 PM	11.94	11.94	11.94	11.94	402
11/17/2016	1:20 PM	11.93	11.945	11.93	11.945	4100
11/17/2016	1:21 PM	11.94	11.94	11.94	11.94	900
11/17/2016	1:22 PM	11.95	11.95	11.94	11.94	1500
11/17/2016	1:23 PM	11.96	11.96	11.96	11.96	1626
11/17/2016	1:25 PM	11.96	11.96	11.96	11.96	300
11/17/2016	1:26 PM	11.96	11.96	11.96	11.96	300
11/17/2016	1:27 PM	11.96	11.96	11.96	11.96	1900
11/17/2016	1:28 PM	11.965	11.97	11.96	11.96	1100
11/17/2016	1:29 PM	11.97	11.97	11.97	11.97	400
11/17/2016	1:30 PM	11.96	11.97	11.96	11.97	3400
11/17/2016	1:31 PM	11.95	11.95	11.95	11.95	400
11/17/2016	1:32 PM	11.95	11.95	11.945	11.95	2400
11/17/2016	1:33 PM	11.95	11.955	11.95	11.955	3100
11/17/2016	1:34 PM	11.925	11.96	11.92	11.945	5277
11/17/2016	1:35 PM	11.94	11.95	11.93	11.93	3085
11/17/2016	1:36 PM	11.91	11.93	11.9	11.92	12644
11/17/2016	1:37 PM	11.9	11.91	11.9	11.91	1500
11/17/2016	1:38 PM	11.93	11.93	11.91	11.91	2700
11/17/2016	1:39 PM	11.93	11.93	11.92	11.93	1800
11/17/2016	1:40 PM	11.92	11.93	11.92	11.93	700
11/17/2016	1:41 PM	11.94	11.94	11.94	11.94	300
11/17/2016	1:42 PM	11.93	11.94	11.93	11.94	1300
11/17/2016	1:43 PM	11.93	11.93	11.93	11.93	1300
11/17/2016	1:44 PM	11.91	11.94	11.91	11.93	11858
11/17/2016	1:45 PM	11.94	11.94	11.94	11.94	1100
11/17/2016	1:46 PM	11.96	11.96	11.94	11.94	30499
11/17/2016	1:48 PM	11.95	11.96	11.95	11.96	2535
11/17/2016	1:49 PM	11.95	11.95	11.95	11.95	530
11/17/2016	1:50 PM	11.94	11.94	11.94	11.94	1300
11/17/2016	1:51 PM	11.95	11.95	11.95	11.95	3415
11/17/2016	1:53 PM	11.96	11.96	11.95	11.95	2300
11/17/2016	1:54 PM	11.96	11.96	11.96	11.96	600
11/17/2016	1:55 PM	11.97	11.97	11.965	11.965	1200
11/17/2016	1:56 PM	11.97	11.97	11.97	11.97	1100
11/17/2016	1:57 PM	11.98	11.98	11.96	11.97	7711
11/17/2016	1:58 PM	11.97	11.975	11.97	11.975	900
11/17/2016	1:59 PM	11.96	11.96	11.96	11.96	400
11/17/2016	2:00 PM	11.99	12	11.97	11.97	9022
11/17/2016	2:01 PM	12	12	11.99	12	15793
11/17/2016	2:02 PM	12.01	12.01	12	12	7645
11/17/2016	2:03 PM	12.01	12.01	12.01	12.01	5400
11/17/2016	2:04 PM	12.01	12.01	11.98	12.01	16820
11/17/2016	2:05 PM	12.03	12.03	12.01	12.01	8200
11/17/2016	2:06 PM	12.05	12.06	12.02	12.03	31900
11/17/2016	2:07 PM	12.02	12.04	12.02	12.04	9602
11/17/2016	2:08 PM	11.99	12.01	11.99	12.01	6864
11/17/2016	2:09 PM	11.99	11.99	11.99	11.99	1100
11/17/2016	2:10 PM	11.98	11.99	11.98	11.99	3620
11/17/2016	2:11 PM	12	12	11.99	11.99	3232
11/17/2016	2:12 PM	12	12	11.99	12	2100
11/17/2016	2:13 PM	11.98	11.995	11.98	11.995	4395
11/17/2016	2:14 PM	11.995	12.01	11.99	11.99	2610
11/17/2016	2:15 PM	12.02	12.02	11.99	11.99	1200
11/17/2016	2:16 PM	12	12.02	11.99	12.02	6019
11/17/2016	2:17 PM	11.98	12.01	11.98	12	4605
11/17/2016	2:18 PM	12.005	12.005	11.98	11.99	16180
11/17/2016	2:19 PM	11.99	12	11.98	12	700
11/17/2016	2:20 PM	11.99	12	11.99	12	3511
11/17/2016	2:21 PM	12.02	12.02	11.99	11.99	10000
11/17/2016	2:22 PM	12.025	12.025	12.02	12.02	700
11/17/2016	2:23 PM	11.99	12.03	11.99	12.02	11234
11/17/2016	2:24 PM	11.98	11.98	11.97	11.97	1400
11/17/2016	2:25 PM	12	12	11.99	11.99	1885
11/17/2016	2:26 PM	11.99	11.995	11.99	11.995	300
11/17/2016	2:27 PM	12.04	12.04	12	12	3245
11/17/2016	2:28 PM	12.04	12.055	12.04	12.045	8900
11/17/2016	2:29 PM	12.01	12.03	12	12.03	6100
11/17/2016	2:30 PM	11.98	12.01	11.98	12.01	5794
11/17/2016	2:31 PM	11.98	12	11.96	11.99	30758
11/17/2016	2:32 PM	11.995	12.005	11.979	11.98	45375
11/17/2016	2:33 PM	11.99	12	11.98	12	3379
11/17/2016	2:34 PM	12	12.02	11.99	11.99	35640
11/17/2016	2:35 PM	11.99	11.995	11.98	11.99	9900
11/17/2016	2:36 PM	12	12	11.99	11.997	1985
11/17/2016	2:37 PM	12	12	12	12	1385
11/17/2016	2:38 PM	11.98	11.99	11.98	11.99	13100
11/17/2016	2:39 PM	11.98	11.98	11.98	11.98	1400
11/17/2016	2:40 PM	11.985	11.985	11.98	11.98	2400
11/17/2016	2:41 PM	11.98	11.989	11.98	11.989	7585
11/17/2016	2:42 PM	11.97	11.975	11.97	11.975	10535
11/17/2016	2:43 PM	11.99	11.99	11.98	11.98	3200
11/17/2016	2:44 PM	11.98	11.985	11.98	11.985	1900
11/17/2016	2:45 PM	11.99	11.99	11.98	11.98	2500
11/17/2016	2:46 PM	11.965	11.99	11.965	11.99	4407
11/17/2016	2:47 PM	11.975	11.975	11.97	11.97	1900
11/17/2016	2:48 PM	11.96	11.98	11.96	11.97	28870
11/17/2016	2:49 PM	11.95	11.95	11.95	11.95	5600
11/17/2016	2:50 PM	11.97	11.99	11.96	11.96	18880
11/17/2016	2:51 PM	11.98	11.98	11.97	11.97	940
11/17/2016	2:52 PM	11.98	11.98	11.98	11.98	200
11/17/2016	2:53 PM	11.985	11.985	11.985	11.985	100
11/17/2016	2:54 PM	11.98	11.98	11.98	11.98	11698
11/17/2016	2:55 PM	11.98	11.99	11.98	11.99	13055
11/17/2016	2:56 PM	11.96	11.97	11.96	11.97	1600
11/17/2016	2:57 PM	11.97	11.97	11.96	11.96	1480
11/17/2016	2:58 PM	11.97	11.97	11.96	11.97	1592
11/17/2016	2:59 PM	11.96	11.97	11.96	11.96	2285
11/17/2016	3:00 PM	11.96	11.98	11.96	11.965	12689
11/17/2016	3:01 PM	11.98	11.98	11.96	11.96	3715
11/17/2016	3:02 PM	11.97	11.97	11.97	11.97	300
11/17/2016	3:03 PM	11.97	11.97	11.97	11.97	790
11/17/2016	3:04 PM	11.97	11.97	11.97	11.97	600
11/17/2016	3:05 PM	11.97	11.97	11.97	11.97	875
11/17/2016	3:06 PM	11.97	11.97	11.97	11.97	400
11/17/2016	3:07 PM	11.975	11.975	11.975	11.975	100
11/17/2016	3:08 PM	11.97	11.97	11.97	11.97	1700
11/17/2016	3:09 PM	11.97	11.97	11.97	11.97	700
11/17/2016	3:10 PM	11.97	11.97	11.97	11.97	1600
11/17/2016	3:11 PM	11.96	11.96	11.96	11.96	200
11/17/2016	3:12 PM	11.95	11.955	11.945	11.955	8500
11/17/2016	3:13 PM	11.939	11.94	11.939	11.94	3800
11/17/2016	3:14 PM	11.94	11.94	11.94	11.94	2792
11/17/2016	3:15 PM	11.94	11.94	11.94	11.94	300
11/17/2016	3:16 PM	11.935	11.935	11.935	11.935	3000
11/17/2016	3:17 PM	11.93	11.95	11.915	11.94	21405
11/17/2016	3:18 PM	11.88	11.925	11.88	11.925	76910
11/17/2016	3:19 PM	11.89	11.89	11.885	11.885	200
11/17/2016	3:20 PM	11.88	11.88	11.88	11.88	9313
11/17/2016	3:21 PM	11.88	11.88	11.88	11.88	1474
11/17/2016	3:22 PM	11.88	11.88	11.87	11.88	8083
11/17/2016	3:23 PM	11.88	11.88	11.88	11.88	6290
11/17/2016	3:24 PM	11.88	11.88	11.88	11.88	1800
11/17/2016	3:25 PM	11.81	11.87	11.81	11.87	31000
11/17/2016	3:26 PM	11.81	11.81	11.8	11.805	35811
11/17/2016	3:27 PM	11.8	11.81	11.8	11.8	1985
11/17/2016	3:28 PM	11.75	11.8	11.75	11.8	57664
11/17/2016	3:29 PM	11.75	11.75	11.74	11.74	7900
11/17/2016	3:30 PM	11.76	11.77	11.75	11.75	5902
11/17/2016	3:31 PM	11.735	11.76	11.735	11.76	4150
11/17/2016	3:32 PM	11.71	11.73	11.71	11.73	10165
11/17/2016	3:33 PM	11.71	11.71	11.665	11.7	42917
11/17/2016	3:34 PM	11.7	11.715	11.7	11.71	11398
11/17/2016	3:35 PM	11.72	11.72	11.68	11.69	4400
11/17/2016	3:36 PM	11.71	11.715	11.7	11.715	3530
11/17/2016	3:37 PM	11.71	11.71	11.7	11.71	8018
11/17/2016	3:38 PM	11.67	11.7	11.67	11.7	10300
11/17/2016	3:39 PM	11.68	11.695	11.665	11.665	8194
11/17/2016	3:40 PM	11.71	11.71	11.69	11.69	10041
11/17/2016	3:41 PM	11.71	11.71	11.71	11.71	6495
11/17/2016	3:42 PM	11.72	11.72	11.72	11.72	431
11/17/2016	3:43 PM	11.72	11.72	11.72	11.72	5877
11/17/2016	3:44 PM	11.74	11.74	11.73	11.73	4799
11/17/2016	3:45 PM	11.73	11.74	11.725	11.74	10971
11/17/2016	3:46 PM	11.73	11.735	11.725	11.73	14498
11/17/2016	3:47 PM	11.705	11.725	11.705	11.725	10199
11/17/2016	3:48 PM	11.71	11.71	11.69	11.7	9064
11/17/2016	3:49 PM	11.68	11.7	11.68	11.7	20353
11/17/2016	3:50 PM	11.68	11.7	11.68	11.68	27896
11/17/2016	3:51 PM	11.67	11.68	11.67	11.68	10140
11/17/2016	3:52 PM	11.71	11.71	11.675	11.68	37425
11/17/2016	3:53 PM	11.69	11.71	11.69	11.71	12502
11/17/2016	3:54 PM	11.71	11.71	11.68	11.69	8200
11/17/2016	3:55 PM	11.705	11.71	11.705	11.71	15855
11/17/2016	3:56 PM	11.71	11.715	11.69	11.71	48996
11/17/2016	3:57 PM	11.72	11.72	11.71	11.71	21023
11/17/2016	3:58 PM	11.705	11.72	11.705	11.72	19018
11/17/2016	3:59 PM	11.665	11.71	11.66	11.71	55249
11/17/2016	4:00 PM	11.61	11.68	11.61	11.67	266043
11/18/2016	9:31 AM	11.62	11.64	11.58	11.63	41400
11/18/2016	9:32 AM	11.61	11.65	11.61	11.63	20162
11/18/2016	9:33 AM	11.51	11.61	11.5	11.605	30952
11/18/2016	9:34 AM	11.51	11.51	11.49	11.51	24270
11/18/2016	9:35 AM	11.49	11.5	11.47	11.5	34946
11/18/2016	9:36 AM	11.61	11.62	11.49	11.49	26248
11/18/2016	9:37 AM	11.58	11.61	11.55	11.6	18811
11/18/2016	9:38 AM	11.53	11.59	11.52	11.59	26904
11/18/2016	9:39 AM	11.54	11.54	11.52	11.53	6997
11/18/2016	9:40 AM	11.5	11.55	11.5	11.55	12552
11/18/2016	9:41 AM	11.53	11.55	11.49	11.49	5118
11/18/2016	9:42 AM	11.59	11.59	11.53	11.53	15055
11/18/2016	9:43 AM	11.505	11.58	11.5	11.58	10920
11/18/2016	9:44 AM	11.52	11.54	11.51	11.51	18425
11/18/2016	9:45 AM	11.55	11.56	11.51	11.52	9093
11/18/2016	9:46 AM	11.5	11.55	11.5	11.54	12202
11/18/2016	9:47 AM	11.5	11.51	11.5	11.51	14280
11/18/2016	9:48 AM	11.53	11.53	11.5	11.51	7261
11/18/2016	9:49 AM	11.525	11.55	11.52	11.54	12425
11/18/2016	9:50 AM	11.5	11.53	11.5	11.53	10203
11/18/2016	9:51 AM	11.48	11.5	11.47	11.5	22031
11/18/2016	9:52 AM	11.49	11.49	11.48	11.48	1500
11/18/2016	9:53 AM	11.5	11.5	11.49	11.49	2605
11/18/2016	9:54 AM	11.49	11.49	11.49	11.49	3917
11/18/2016	9:55 AM	11.51	11.51	11.49	11.49	15858
11/18/2016	9:56 AM	11.5	11.51	11.5	11.51	2280
11/18/2016	9:57 AM	11.5	11.5	11.5	11.5	1252
11/18/2016	9:58 AM	11.51	11.51	11.5	11.5	1600
11/18/2016	9:59 AM	11.51	11.51	11.51	11.51	1653
11/18/2016	10:00 AM	11.53	11.53	11.52	11.52	3964
11/18/2016	10:01 AM	11.51	11.54	11.51	11.525	11707
11/18/2016	10:02 AM	11.47	11.51	11.47	11.51	8100
11/18/2016	10:03 AM	11.49	11.49	11.48	11.48	1795
11/18/2016	10:04 AM	11.49	11.49	11.48	11.48	3628
11/18/2016	10:05 AM	11.47	11.495	11.47	11.49	9441
11/18/2016	10:06 AM	11.49	11.49	11.48	11.48	6388
11/18/2016	10:07 AM	11.48	11.48	11.48	11.48	9417
11/18/2016	10:08 AM	11.41	11.47	11.405	11.47	25206
11/18/2016	10:09 AM	11.42	11.43	11.42	11.42	24813
11/18/2016	10:10 AM	11.45	11.45	11.43	11.43	19410
11/18/2016	10:11 AM	11.44	11.44	11.43	11.43	1700
11/18/2016	10:12 AM	11.44	11.445	11.44	11.44	3100
11/18/2016	10:13 AM	11.423	11.43	11.423	11.43	800
11/18/2016	10:14 AM	11.41	11.42	11.41	11.42	4220
11/18/2016	10:15 AM	11.4	11.41	11.4	11.41	8231
11/18/2016	10:16 AM	11.41	11.41	11.4	11.4	8165
11/18/2016	10:17 AM	11.43	11.43	11.41	11.41	7194
11/18/2016	10:18 AM	11.42	11.42	11.42	11.42	2300
11/18/2016	10:19 AM	11.43	11.435	11.42	11.43	4424
11/18/2016	10:20 AM	11.48	11.48	11.43	11.43	13790
11/18/2016	10:21 AM	11.48	11.485	11.48	11.48	9795
11/18/2016	10:22 AM	11.46	11.48	11.46	11.48	5581
11/18/2016	10:23 AM	11.47	11.47	11.47	11.47	5795
11/18/2016	10:24 AM	11.51	11.53	11.48	11.48	7442
11/18/2016	10:25 AM	11.49	11.51	11.49	11.51	13745
11/18/2016	10:26 AM	11.49	11.5	11.49	11.49	10500
11/18/2016	10:27 AM	11.48	11.49	11.48	11.49	1900
11/18/2016	10:28 AM	11.47	11.5	11.47	11.495	11345
11/18/2016	10:29 AM	11.47	11.48	11.44	11.47	12513
11/18/2016	10:30 AM	11.44	11.47	11.44	11.47	13833
11/18/2016	10:31 AM	11.47	11.47	11.43	11.43	3675
11/18/2016	10:32 AM	11.48	11.48	11.45	11.48	7711
11/18/2016	10:33 AM	11.49	11.49	11.48	11.48	885
11/18/2016	10:34 AM	11.53	11.54	11.49	11.49	16282
11/18/2016	10:35 AM	11.55	11.57	11.52	11.54	20078
11/18/2016	10:36 AM	11.53	11.57	11.53	11.56	13856
11/18/2016	10:37 AM	11.54	11.55	11.53	11.54	7884
11/18/2016	10:38 AM	11.51	11.53	11.51	11.53	6100
11/18/2016	10:39 AM	11.5	11.51	11.5	11.51	22300
11/18/2016	10:40 AM	11.48	11.5	11.45	11.5	8353
11/18/2016	10:41 AM	11.5	11.5	11.47	11.49	2400
11/18/2016	10:42 AM	11.53	11.55	11.51	11.51	19284
11/18/2016	10:43 AM	11.54	11.545	11.52	11.53	6960
11/18/2016	10:44 AM	11.55	11.55	11.52	11.53	3825
11/18/2016	10:45 AM	11.56	11.56	11.55	11.55	5600
11/18/2016	10:46 AM	11.61	11.615	11.57	11.57	19239
11/18/2016	10:47 AM	11.6	11.62	11.59	11.62	6480
11/18/2016	10:48 AM	11.57	11.595	11.57	11.595	8582
11/18/2016	10:49 AM	11.56	11.58	11.55	11.58	5940
11/18/2016	10:50 AM	11.57	11.57	11.56	11.56	1800
11/18/2016	10:51 AM	11.61	11.61	11.57	11.57	6936
11/18/2016	10:52 AM	11.68	11.68	11.62	11.62	32068
11/18/2016	10:53 AM	11.65	11.68	11.65	11.68	14200
11/18/2016	10:54 AM	11.64	11.655	11.63	11.655	5362
11/18/2016	10:55 AM	11.6	11.64	11.6	11.64	38744
11/18/2016	10:56 AM	11.64	11.64	11.61	11.61	7706
11/18/2016	10:57 AM	11.64	11.655	11.64	11.65	3590
11/18/2016	10:58 AM	11.64	11.65	11.64	11.65	3300
11/18/2016	10:59 AM	11.63	11.64	11.63	11.64	900
11/18/2016	11:00 AM	11.63	11.64	11.6	11.62	15384
11/18/2016	11:01 AM	11.6	11.64	11.6	11.63	17357
11/18/2016	11:02 AM	11.58	11.61	11.57	11.6	15834
11/18/2016	11:03 AM	11.61	11.61	11.58	11.58	10618
11/18/2016	11:04 AM	11.63	11.65	11.61	11.61	21191
11/18/2016	11:05 AM	11.57	11.63	11.57	11.63	15860
11/18/2016	11:06 AM	11.63	11.63	11.58	11.58	9272
11/18/2016	11:07 AM	11.65	11.67	11.63	11.63	25600
11/18/2016	11:08 AM	11.67	11.68	11.64	11.64	15661
11/18/2016	11:09 AM	11.64	11.67	11.64	11.67	13726
11/18/2016	11:10 AM	11.66	11.66	11.64	11.64	5364
11/18/2016	11:11 AM	11.68	11.68	11.65	11.65	10045
11/18/2016	11:12 AM	11.65	11.68	11.65	11.68	8523
11/18/2016	11:13 AM	11.65	11.65	11.64	11.64	1100
11/18/2016	11:14 AM	11.63	11.635	11.63	11.635	1500
11/18/2016	11:15 AM	11.62	11.63	11.62	11.62	10200
11/18/2016	11:16 AM	11.635	11.645	11.63	11.63	11412
11/18/2016	11:17 AM	11.63	11.63	11.63	11.63	200
11/18/2016	11:18 AM	11.61	11.62	11.585	11.62	25500
11/18/2016	11:19 AM	11.6	11.61	11.6	11.605	3300
11/18/2016	11:20 AM	11.57	11.61	11.565	11.61	15555
11/18/2016	11:21 AM	11.57	11.575	11.565	11.57	5100
11/18/2016	11:22 AM	11.59	11.61	11.57	11.57	8475
11/18/2016	11:23 AM	11.575	11.58	11.57	11.58	2705
11/18/2016	11:24 AM	11.57	11.575	11.57	11.57	5900
11/18/2016	11:25 AM	11.59	11.61	11.57	11.57	4100
11/18/2016	11:26 AM	11.59	11.61	11.59	11.6	6700
11/18/2016	11:27 AM	11.59	11.61	11.59	11.59	4401
11/18/2016	11:28 AM	11.58	11.59	11.58	11.59	1190
11/18/2016	11:29 AM	11.56	11.57	11.56	11.57	4630
11/18/2016	11:30 AM	11.56	11.57	11.56	11.57	2488
11/18/2016	11:31 AM	11.57	11.58	11.56	11.56	4050
11/18/2016	11:32 AM	11.59	11.61	11.57	11.57	10800
11/18/2016	11:33 AM	11.58	11.6	11.58	11.6	7660
11/18/2016	11:34 AM	11.58	11.585	11.58	11.585	1100
11/18/2016	11:35 AM	11.59	11.59	11.585	11.585	200
11/18/2016	11:36 AM	11.61	11.61	11.59	11.59	7163
11/18/2016	11:37 AM	11.6	11.62	11.59	11.6	9375
11/18/2016	11:38 AM	11.6	11.61	11.59	11.6	3965
11/18/2016	11:39 AM	11.6	11.61	11.6	11.6	2500
11/18/2016	11:40 AM	11.6	11.6	11.6	11.6	900
11/18/2016	11:41 AM	11.59	11.59	11.59	11.59	200
11/18/2016	11:42 AM	11.59	11.59	11.59	11.59	2100
11/18/2016	11:43 AM	11.57	11.58	11.57	11.58	2083
11/18/2016	11:44 AM	11.57	11.57	11.57	11.57	1800
11/18/2016	11:45 AM	11.57	11.6	11.56	11.56	48394
11/18/2016	11:46 AM	11.57	11.57	11.57	11.57	3400
11/18/2016	11:47 AM	11.585	11.585	11.57	11.57	2000
11/18/2016	11:48 AM	11.59	11.6	11.59	11.6	2825
11/18/2016	11:49 AM	11.61	11.61	11.6	11.6	900
11/18/2016	11:50 AM	11.64	11.64	11.62	11.62	9095
11/18/2016	11:51 AM	11.62	11.64	11.62	11.64	4879
11/18/2016	11:52 AM	11.63	11.63	11.62	11.62	900
11/18/2016	11:53 AM	11.63	11.64	11.63	11.63	8900
11/18/2016	11:54 AM	11.64	11.64	11.63	11.63	2852
11/18/2016	11:55 AM	11.65	11.65	11.64	11.64	3600
11/18/2016	11:56 AM	11.69	11.69	11.655	11.655	13278
11/18/2016	11:57 AM	11.72	11.72	11.69	11.69	4486
11/18/2016	11:58 AM	11.73	11.73	11.71	11.71	6690
11/18/2016	11:59 AM	11.7	11.73	11.68	11.73	18940
11/18/2016	12:00 PM	11.68	11.69	11.67	11.68	5103
11/18/2016	12:01 PM	11.67	11.695	11.67	11.695	2100
11/18/2016	12:02 PM	11.66	11.66	11.65	11.66	3300
11/18/2016	12:03 PM	11.65	11.65	11.64	11.64	900
11/18/2016	12:04 PM	11.67	11.67	11.65	11.65	5380
11/18/2016	12:05 PM	11.67	11.67	11.67	11.67	3800
11/18/2016	12:06 PM	11.69	11.69	11.68	11.68	4301
11/18/2016	12:07 PM	11.66	11.69	11.66	11.69	4701
11/18/2016	12:08 PM	11.64	11.66	11.64	11.66	1300
11/18/2016	12:09 PM	11.64	11.64	11.63	11.64	4200
11/18/2016	12:11 PM	11.63	11.635	11.63	11.635	3100
11/18/2016	12:12 PM	11.62	11.63	11.62	11.63	3584
11/18/2016	12:13 PM	11.62	11.62	11.62	11.62	900
11/18/2016	12:14 PM	11.62	11.63	11.62	11.63	815
11/18/2016	12:15 PM	11.61	11.61	11.595	11.61	8646
11/18/2016	12:16 PM	11.63	11.63	11.61	11.61	3400
11/18/2016	12:17 PM	11.63	11.63	11.63	11.63	500
11/18/2016	12:18 PM	11.62	11.625	11.62	11.625	4500
11/18/2016	12:19 PM	11.615	11.62	11.615	11.62	899
11/18/2016	12:20 PM	11.63	11.63	11.63	11.63	25796
11/18/2016	12:21 PM	11.63	11.63	11.63	11.63	1123
11/18/2016	12:22 PM	11.66	11.66	11.64	11.64	8135
11/18/2016	12:23 PM	11.65	11.66	11.65	11.66	4533
11/18/2016	12:24 PM	11.65	11.65	11.65	11.65	1700
11/18/2016	12:26 PM	11.6	11.62	11.57	11.62	73820
11/18/2016	12:27 PM	11.58	11.6	11.58	11.6	29662
11/18/2016	12:28 PM	11.59	11.59	11.59	11.59	100
11/18/2016	12:29 PM	11.6	11.6	11.58	11.59	6085
11/18/2016	12:30 PM	11.55	11.6	11.55	11.6	8220
11/18/2016	12:31 PM	11.54	11.55	11.54	11.55	3358
11/18/2016	12:33 PM	11.56	11.56	11.55	11.55	2200
11/18/2016	12:34 PM	11.55	11.55	11.55	11.55	500
11/18/2016	12:35 PM	11.55	11.55	11.55	11.55	100
11/18/2016	12:36 PM	11.58	11.61	11.57	11.57	27195
11/18/2016	12:37 PM	11.6	11.61	11.58	11.58	6750
11/18/2016	12:39 PM	11.63	11.63	11.62	11.62	800
11/18/2016	12:40 PM	11.63	11.64	11.63	11.64	2500
11/18/2016	12:41 PM	11.63	11.63	11.63	11.63	600
11/18/2016	12:42 PM	11.61	11.62	11.61	11.62	800
11/18/2016	12:43 PM	11.58	11.6	11.58	11.6	7200
11/18/2016	12:44 PM	11.57	11.58	11.57	11.58	5000
11/18/2016	12:45 PM	11.57	11.57	11.565	11.565	2869
11/18/2016	12:46 PM	11.56	11.56	11.56	11.56	895
11/18/2016	12:47 PM	11.56	11.56	11.56	11.56	100
11/18/2016	12:48 PM	11.57	11.57	11.57	11.57	700
11/18/2016	12:49 PM	11.56	11.56	11.56	11.56	100
11/18/2016	12:50 PM	11.55	11.56	11.55	11.56	1800
11/18/2016	12:51 PM	11.55	11.55	11.54	11.55	8777
11/18/2016	12:52 PM	11.56	11.56	11.55	11.55	4800
11/18/2016	12:53 PM	11.56	11.57	11.56	11.56	2900
11/18/2016	12:55 PM	11.57	11.57	11.56	11.56	4395
11/18/2016	12:56 PM	11.58	11.58	11.58	11.58	1099
11/18/2016	12:57 PM	11.58	11.58	11.58	11.58	600
11/18/2016	12:58 PM	11.58	11.58	11.56	11.57	2000
11/18/2016	12:59 PM	11.62	11.62	11.585	11.585	15544
11/18/2016	1:00 PM	11.59	11.62	11.585	11.62	14559
11/18/2016	1:01 PM	11.59	11.59	11.59	11.59	583
11/18/2016	1:02 PM	11.59	11.61	11.59	11.6	6054
11/18/2016	1:03 PM	11.59	11.61	11.58	11.59	10467
11/18/2016	1:04 PM	11.58	11.58	11.58	11.58	809
11/18/2016	1:06 PM	11.59	11.6	11.59	11.59	4300
11/18/2016	1:07 PM	11.58	11.59	11.58	11.59	1000
11/18/2016	1:08 PM	11.57	11.57	11.57	11.57	500
11/18/2016	1:09 PM	11.57	11.57	11.57	11.57	900
11/18/2016	1:10 PM	11.58	11.58	11.58	11.58	4294
11/18/2016	1:12 PM	11.58	11.58	11.57	11.57	1800
11/18/2016	1:13 PM	11.58	11.58	11.58	11.58	300
11/18/2016	1:14 PM	11.57	11.57	11.57	11.57	2449
11/18/2016	1:15 PM	11.56	11.56	11.56	11.56	1000
11/18/2016	1:16 PM	11.56	11.56	11.56	11.56	200
11/18/2016	1:17 PM	11.56	11.57	11.56	11.56	1000
11/18/2016	1:18 PM	11.55	11.55	11.55	11.55	7557
11/18/2016	1:19 PM	11.54	11.55	11.54	11.55	2000
11/18/2016	1:23 PM	11.5	11.54	11.5	11.54	17185
11/18/2016	1:24 PM	11.49	11.503	11.49	11.503	6488
11/18/2016	1:26 PM	11.5	11.5	11.5	11.5	5895
11/18/2016	1:27 PM	11.49	11.49	11.485	11.49	8501
11/18/2016	1:28 PM	11.5	11.5	11.5	11.5	8805
11/18/2016	1:29 PM	11.49	11.5	11.49	11.5	6200
11/18/2016	1:30 PM	11.5	11.5	11.49	11.49	5300
11/18/2016	1:31 PM	11.49	11.49	11.49	11.49	1600
11/18/2016	1:32 PM	11.49	11.49	11.49	11.49	500
11/18/2016	1:34 PM	11.49	11.49	11.49	11.49	2650
11/18/2016	1:35 PM	11.49	11.5	11.485	11.5	5087
11/18/2016	1:36 PM	11.49	11.49	11.49	11.49	1200
11/18/2016	1:37 PM	11.48	11.48	11.48	11.48	5085
11/18/2016	1:39 PM	11.48	11.48	11.48	11.48	2100
11/18/2016	1:40 PM	11.48	11.48	11.48	11.48	4000
11/18/2016	1:41 PM	11.49	11.49	11.48	11.48	200
11/18/2016	1:42 PM	11.51	11.51	11.5	11.5	18556
11/18/2016	1:43 PM	11.5	11.51	11.5	11.51	2500
11/18/2016	1:44 PM	11.5	11.5	11.5	11.5	400
11/18/2016	1:45 PM	11.5	11.5	11.49	11.49	1900
11/18/2016	1:46 PM	11.49	11.5	11.49	11.5	1230
11/18/2016	1:47 PM	11.475	11.48	11.475	11.48	3035
11/18/2016	1:48 PM	11.49	11.49	11.48	11.48	2200
11/18/2016	1:49 PM	11.48	11.48	11.48	11.48	2200
11/18/2016	1:50 PM	11.49	11.49	11.49	11.49	700
11/18/2016	1:51 PM	11.49	11.49	11.49	11.49	500
11/18/2016	1:52 PM	11.48	11.48	11.47	11.48	12495
11/18/2016	1:53 PM	11.485	11.49	11.485	11.49	3000
11/18/2016	1:54 PM	11.49	11.49	11.49	11.49	991
11/18/2016	1:55 PM	11.485	11.485	11.485	11.485	1000
11/18/2016	1:56 PM	11.49	11.49	11.49	11.49	4609
11/18/2016	1:57 PM	11.49	11.49	11.48	11.49	2400
11/18/2016	1:58 PM	11.55	11.56	11.5	11.5	20564
11/18/2016	1:59 PM	11.55	11.55	11.55	11.55	600
11/18/2016	2:00 PM	11.56	11.56	11.55	11.55	4121
11/18/2016	2:01 PM	11.55	11.55	11.55	11.55	1290
11/18/2016	2:02 PM	11.55	11.55	11.55	11.55	500
11/18/2016	2:03 PM	11.59	11.59	11.56	11.56	600
11/18/2016	2:04 PM	11.59	11.59	11.57	11.58	2700
11/18/2016	2:05 PM	11.6	11.6	11.59	11.59	9761
11/18/2016	2:06 PM	11.58	11.59	11.58	11.59	6541
11/18/2016	2:07 PM	11.57	11.57	11.57	11.57	2000
11/18/2016	2:08 PM	11.57	11.57	11.57	11.57	1000
11/18/2016	2:09 PM	11.61	11.61	11.58	11.58	12340
11/18/2016	2:10 PM	11.62	11.62	11.6	11.61	4600
11/18/2016	2:11 PM	11.62	11.62	11.62	11.62	1300
11/18/2016	2:12 PM	11.63	11.63	11.615	11.62	9515
11/18/2016	2:13 PM	11.64	11.64	11.64	11.64	1683
11/18/2016	2:14 PM	11.635	11.635	11.635	11.635	300
11/18/2016	2:15 PM	11.66	11.69	11.65	11.65	11463
11/18/2016	2:16 PM	11.65	11.66	11.65	11.65	3900
11/18/2016	2:17 PM	11.64	11.64	11.64	11.64	500
11/18/2016	2:18 PM	11.64	11.64	11.63	11.63	5182
11/18/2016	2:19 PM	11.64	11.64	11.64	11.64	600
11/18/2016	2:20 PM	11.64	11.64	11.64	11.64	1800
11/18/2016	2:21 PM	11.64	11.64	11.64	11.64	200
11/18/2016	2:22 PM	11.65	11.65	11.65	11.65	3000
11/18/2016	2:23 PM	11.7	11.705	11.65	11.65	21725
11/18/2016	2:24 PM	11.72	11.72	11.71	11.71	8396
11/18/2016	2:25 PM	11.76	11.77	11.73	11.73	54807
11/18/2016	2:26 PM	11.76	11.79	11.76	11.77	14130
11/18/2016	2:27 PM	11.77	11.77	11.765	11.77	12885
11/18/2016	2:28 PM	11.8	11.81	11.765	11.765	18455
11/18/2016	2:29 PM	11.82	11.83	11.82	11.82	12645
11/18/2016	2:30 PM	11.82	11.84	11.82	11.82	8052
11/18/2016	2:31 PM	11.87	11.91	11.82	11.82	86211
11/18/2016	2:32 PM	11.87	11.87	11.86	11.86	7663
11/18/2016	2:33 PM	11.86	11.86	11.86	11.86	380
11/18/2016	2:34 PM	11.88	11.91	11.86	11.86	29412
11/18/2016	2:35 PM	11.87	11.88	11.87	11.87	7895
11/18/2016	2:36 PM	11.81	11.86	11.81	11.86	11751
11/18/2016	2:37 PM	11.78	11.81	11.75	11.81	32756
11/18/2016	2:38 PM	11.745	11.78	11.745	11.78	9600
11/18/2016	2:39 PM	11.73	11.75	11.72	11.75	16851
11/18/2016	2:40 PM	11.73	11.75	11.73	11.73	4200
11/18/2016	2:41 PM	11.74	11.74	11.73	11.73	1400
11/18/2016	2:42 PM	11.72	11.72	11.72	11.72	1800
11/18/2016	2:44 PM	11.705	11.72	11.7	11.72	7757
11/18/2016	2:45 PM	11.72	11.72	11.72	11.72	100
11/18/2016	2:46 PM	11.72	11.72	11.72	11.72	2077
11/18/2016	2:48 PM	11.75	11.75	11.73	11.73	2900
11/18/2016	2:49 PM	11.745	11.745	11.745	11.745	1800
11/18/2016	2:50 PM	11.73	11.74	11.73	11.74	9393
11/18/2016	2:51 PM	11.73	11.73	11.73	11.73	600
11/18/2016	2:52 PM	11.72	11.73	11.72	11.73	10915
11/18/2016	2:53 PM	11.72	11.72	11.72	11.72	1500
11/18/2016	2:54 PM	11.71	11.71	11.71	11.71	1204
11/18/2016	2:55 PM	11.72	11.72	11.72	11.72	6500
11/18/2016	2:56 PM	11.72	11.72	11.72	11.72	900
11/18/2016	3:00 PM	11.68	11.75	11.67	11.72	49011
11/18/2016	3:01 PM	11.65	11.67	11.65	11.67	8993
11/18/2016	3:02 PM	11.63	11.645	11.62	11.645	4900
11/18/2016	3:03 PM	11.62	11.62	11.62	11.62	2500
11/18/2016	3:04 PM	11.64	11.64	11.63	11.63	2515
11/18/2016	3:05 PM	11.63	11.63	11.63	11.63	4000
11/18/2016	3:06 PM	11.58	11.62	11.56	11.62	29055
11/18/2016	3:07 PM	11.57	11.57	11.57	11.57	3360
11/18/2016	3:08 PM	11.58	11.58	11.57	11.57	1200
11/18/2016	3:09 PM	11.63	11.66	11.58	11.58	49608
11/18/2016	3:10 PM	11.58	11.63	11.58	11.63	16439
11/18/2016	3:11 PM	11.59	11.59	11.58	11.58	2000
11/18/2016	3:12 PM	11.6	11.6	11.6	11.6	1960
11/18/2016	3:13 PM	11.58	11.59	11.58	11.58	4291
11/18/2016	3:14 PM	11.58	11.58	11.58	11.58	4515
11/18/2016	3:15 PM	11.58	11.58	11.58	11.58	18141
11/18/2016	3:16 PM	11.57	11.58	11.555	11.58	15608
11/18/2016	3:17 PM	11.565	11.57	11.565	11.57	2200
11/18/2016	3:18 PM	11.53	11.56	11.53	11.56	38661
11/18/2016	3:19 PM	11.54	11.55	11.51	11.52	23486
11/18/2016	3:20 PM	11.53	11.55	11.53	11.54	15851
11/18/2016	3:21 PM	11.51	11.52	11.5	11.52	24709
11/18/2016	3:22 PM	11.53	11.54	11.52	11.52	20068
11/18/2016	3:23 PM	11.55	11.55	11.53	11.54	5439
11/18/2016	3:24 PM	11.55	11.55	11.54	11.55	1985
11/18/2016	3:25 PM	11.55	11.55	11.54	11.55	5836
11/18/2016	3:26 PM	11.54	11.55	11.53	11.55	14876
11/18/2016	3:27 PM	11.53	11.53	11.53	11.53	4364
11/18/2016	3:28 PM	11.52	11.53	11.52	11.53	4690
11/18/2016	3:29 PM	11.52	11.52	11.52	11.52	6280
11/18/2016	3:30 PM	11.53	11.55	11.52	11.52	15751
11/18/2016	3:31 PM	11.51	11.53	11.5	11.53	31893
11/18/2016	3:32 PM	11.51	11.515	11.5	11.515	10346
11/18/2016	3:33 PM	11.53	11.53	11.52	11.52	8745
11/18/2016	3:34 PM	11.55	11.56	11.53	11.53	16262
11/18/2016	3:35 PM	11.54	11.55	11.535	11.55	9304
11/18/2016	3:36 PM	11.53	11.535	11.53	11.535	2705
11/18/2016	3:37 PM	11.51	11.55	11.51	11.53	19498
11/18/2016	3:38 PM	11.51	11.51	11.51	11.51	6200
11/18/2016	3:39 PM	11.54	11.54	11.53	11.53	4781
11/18/2016	3:40 PM	11.54	11.55	11.54	11.54	8226
11/18/2016	3:41 PM	11.51	11.53	11.51	11.53	6261
11/18/2016	3:42 PM	11.51	11.51	11.51	11.51	3800
11/18/2016	3:43 PM	11.5	11.5	11.5	11.5	12163
11/18/2016	3:44 PM	11.51	11.51	11.495	11.495	6580
11/18/2016	3:45 PM	11.51	11.51	11.51	11.51	1400
11/18/2016	3:46 PM	11.52	11.52	11.51	11.51	1682
11/18/2016	3:47 PM	11.52	11.52	11.52	11.52	200
11/18/2016	3:48 PM	11.51	11.52	11.5	11.52	3960
11/18/2016	3:49 PM	11.51	11.52	11.51	11.52	7994
11/18/2016	3:50 PM	11.52	11.52	11.51	11.51	10305
11/18/2016	3:51 PM	11.54	11.55	11.53	11.53	18669
11/18/2016	3:52 PM	11.56	11.56	11.55	11.55	2598
11/18/2016	3:53 PM	11.585	11.585	11.56	11.56	12792
11/18/2016	3:54 PM	11.59	11.59	11.58	11.58	1800
11/18/2016	3:55 PM	11.59	11.59	11.57	11.59	15735
11/18/2016	3:56 PM	11.63	11.63	11.58	11.58	20154
11/18/2016	3:57 PM	11.58	11.63	11.58	11.63	30982
11/18/2016	3:58 PM	11.59	11.6	11.58	11.58	10535
11/18/2016	3:59 PM	11.595	11.62	11.595	11.595	17683
11/18/2016	4:00 PM	11.52	11.61	11.52	11.59	90063
11/21/2016	9:31 AM	11.21	11.25	11.21	11.25	17022
11/21/2016	9:32 AM	11.14	11.2	11.13	11.2	28274
11/21/2016	9:33 AM	11.19	11.19	11.13	11.14	29464
11/21/2016	9:34 AM	11.14	11.18	11.13	11.18	17039
11/21/2016	9:35 AM	11.14	11.165	11.12	11.14	16575
11/21/2016	9:36 AM	11.09	11.13	11.08	11.13	89620
11/21/2016	9:37 AM	11.09	11.12	11.08	11.09	22395
11/21/2016	9:38 AM	11.06	11.08	11.06	11.08	8700
11/21/2016	9:39 AM	11.1	11.12	11.06	11.06	24657
11/21/2016	9:40 AM	11.09	11.1	11.08	11.1	10726
11/21/2016	9:41 AM	11.06	11.07	11.05	11.07	16980
11/21/2016	9:42 AM	11.04	11.05	11.02	11.05	71841
11/21/2016	9:43 AM	11.04	11.04	11.035	11.04	12333
11/21/2016	9:44 AM	11.06	11.065	11.04	11.04	17444
11/21/2016	9:45 AM	11.05	11.06	11.05	11.055	7700
11/21/2016	9:46 AM	10.99	11.04	10.98	11.04	62545
11/21/2016	9:47 AM	10.93	10.99	10.92	10.99	29159
11/21/2016	9:48 AM	10.92	10.935	10.91	10.93	27996
11/21/2016	9:49 AM	10.93	10.94	10.92	10.92	15945
11/21/2016	9:50 AM	10.94	10.94	10.93	10.93	8420
11/21/2016	9:51 AM	10.92	10.94	10.91	10.93	61271
11/21/2016	9:52 AM	10.91	10.92	10.91	10.92	10079
11/21/2016	9:53 AM	10.91	10.92	10.88	10.9	39292
11/21/2016	9:54 AM	10.91	10.915	10.91	10.91	4832
11/21/2016	9:55 AM	10.91	10.925	10.91	10.92	19136
11/21/2016	9:56 AM	10.91	10.92	10.91	10.91	12465
11/21/2016	9:57 AM	10.97	10.98	10.92	10.92	24369
11/21/2016	9:58 AM	10.95	10.96	10.95	10.96	2600
11/21/2016	9:59 AM	10.96	10.965	10.96	10.96	10503
11/21/2016	10:00 AM	10.96	10.97	10.96	10.97	14605
11/21/2016	10:01 AM	10.93	10.965	10.93	10.96	19116
11/21/2016	10:02 AM	10.98	10.99	10.95	10.95	30221
11/21/2016	10:03 AM	11.04	11.045	10.97	10.97	28026
11/21/2016	10:04 AM	11.04	11.045	11.04	11.045	12712
11/21/2016	10:05 AM	11.03	11.03	11.015	11.03	10095
11/21/2016	10:06 AM	11.06	11.06	11.04	11.04	8995
11/21/2016	10:07 AM	11.065	11.065	11.05	11.06	9713
11/21/2016	10:08 AM	11.06	11.07	11.06	11.065	3105
11/21/2016	10:09 AM	11.06	11.06	11.055	11.06	3693
11/21/2016	10:10 AM	11.1	11.1	11.055	11.055	12515
11/21/2016	10:11 AM	11.09	11.12	11.09	11.1	14015
11/21/2016	10:12 AM	11.08	11.09	11.07	11.08	7790
11/21/2016	10:13 AM	11.08	11.08	11.07	11.075	9018
11/21/2016	10:14 AM	11.1	11.1	11.08	11.08	17343
11/21/2016	10:15 AM	11.09	11.09	11.08	11.085	5699
11/21/2016	10:16 AM	11.105	11.105	11.085	11.085	9795
11/21/2016	10:17 AM	11.13	11.13	11.115	11.115	8251
11/21/2016	10:18 AM	11.125	11.14	11.125	11.13	7116
11/21/2016	10:19 AM	11.08	11.125	11.08	11.125	14312
11/21/2016	10:20 AM	11.06	11.07	11.055	11.07	1200
11/21/2016	10:21 AM	11.08	11.1	11.05	11.06	26618
11/21/2016	10:22 AM	11.07	11.09	11.07	11.08	6900
11/21/2016	10:23 AM	11.06	11.075	11.06	11.075	5490
11/21/2016	10:24 AM	11.06	11.06	11.045	11.06	4644
11/21/2016	10:25 AM	11.05	11.065	11.05	11.065	9253
11/21/2016	10:26 AM	11.09	11.105	11.06	11.06	19320
11/21/2016	10:27 AM	11.11	11.115	11.095	11.095	12839
11/21/2016	10:28 AM	11.22	11.23	11.12	11.12	57492
11/21/2016	10:29 AM	11.18	11.245	11.17	11.23	28428
11/21/2016	10:30 AM	11.13	11.19	11.13	11.18	14363
11/21/2016	10:31 AM	11.09	11.12	11.08	11.12	12815
11/21/2016	10:32 AM	11.06	11.1	11.06	11.1	12305
11/21/2016	10:33 AM	11.12	11.12	11.07	11.07	10393
11/21/2016	10:34 AM	11.085	11.11	11.08	11.11	13771
11/21/2016	10:35 AM	11.09	11.09	11.06	11.07	6158
11/21/2016	10:36 AM	11.08	11.1	11.08	11.08	10422
11/21/2016	10:37 AM	11.1	11.11	11.09	11.1	5200
11/21/2016	10:38 AM	11.095	11.105	11.09	11.09	2715
11/21/2016	10:39 AM	11.08	11.1	11.08	11.09	7660
11/21/2016	10:40 AM	11.07	11.075	11.07	11.07	2136
11/21/2016	10:41 AM	11.06	11.07	11.06	11.07	600
11/21/2016	10:42 AM	11.04	11.06	11.04	11.06	3424
11/21/2016	10:43 AM	11.05	11.06	11.04	11.04	11721
11/21/2016	10:44 AM	11.04	11.05	11.04	11.05	1100
11/21/2016	10:45 AM	10.99	11.05	10.98	11.05	27900
11/21/2016	10:46 AM	10.995	11.01	10.991	11	13194
11/21/2016	10:47 AM	11	11.015	10.995	11	12164
11/21/2016	10:48 AM	10.96	11	10.96	11	11172
11/21/2016	10:49 AM	10.975	10.975	10.97	10.97	1900
11/21/2016	10:50 AM	10.97	10.975	10.97	10.975	5807
11/21/2016	10:51 AM	10.985	10.985	10.96	10.965	6984
11/21/2016	10:52 AM	10.975	10.985	10.975	10.985	4900
11/21/2016	10:53 AM	10.975	10.985	10.975	10.98	7395
11/21/2016	10:54 AM	10.975	10.975	10.97	10.975	4336
11/21/2016	10:55 AM	10.97	10.975	10.965	10.975	7901
11/21/2016	10:56 AM	10.97	10.97	10.97	10.97	1779
11/21/2016	10:57 AM	10.98	10.98	10.97	10.975	1400
11/21/2016	10:58 AM	10.985	10.985	10.98	10.98	3810
11/21/2016	10:59 AM	11	11	10.99	10.99	5947
11/21/2016	11:00 AM	10.99	11	10.99	11	2724
11/21/2016	11:01 AM	10.97	10.98	10.97	10.98	5358
11/21/2016	11:02 AM	10.985	10.985	10.98	10.98	695
11/21/2016	11:03 AM	10.99	10.99	10.99	10.99	5567
11/21/2016	11:04 AM	10.99	11	10.99	11	2324
11/21/2016	11:05 AM	10.98	10.98	10.98	10.98	1295
11/21/2016	11:06 AM	10.985	10.985	10.98	10.98	1300
11/21/2016	11:07 AM	10.98	10.98	10.98	10.98	900
11/21/2016	11:08 AM	10.98	10.98	10.98	10.98	500
11/21/2016	11:10 AM	10.97	10.98	10.97	10.98	5765
11/21/2016	11:11 AM	10.96	10.97	10.96	10.97	6952
11/21/2016	11:12 AM	10.9	10.96	10.9	10.96	34652
11/21/2016	11:13 AM	10.9	10.91	10.895	10.905	34413
11/21/2016	11:14 AM	10.91	10.92	10.91	10.91	13521
11/21/2016	11:15 AM	10.91	10.925	10.91	10.91	6706
11/21/2016	11:16 AM	10.91	10.91	10.91	10.91	2000
11/21/2016	11:17 AM	10.91	10.91	10.9	10.91	4500
11/21/2016	11:18 AM	10.92	10.92	10.91	10.91	17196
11/21/2016	11:19 AM	10.92	10.93	10.92	10.925	6220
11/21/2016	11:20 AM	10.92	10.92	10.92	10.92	300
11/21/2016	11:21 AM	10.92	10.92	10.92	10.92	12300
11/21/2016	11:22 AM	10.92	10.92	10.92	10.92	100
11/21/2016	11:23 AM	10.92	10.92	10.915	10.915	17195
11/21/2016	11:24 AM	10.93	10.935	10.93	10.93	4056
11/21/2016	11:25 AM	10.92	10.93	10.92	10.93	8848
11/21/2016	11:26 AM	10.92	10.93	10.92	10.93	4125
11/21/2016	11:27 AM	10.93	10.93	10.93	10.93	1600
11/21/2016	11:28 AM	10.93	10.93	10.93	10.93	1705
11/21/2016	11:29 AM	10.93	10.93	10.93	10.93	6000
11/21/2016	11:30 AM	10.94	10.945	10.94	10.94	1800
11/21/2016	11:31 AM	10.93	10.93	10.92	10.93	20905
11/21/2016	11:32 AM	10.92	10.93	10.92	10.925	6405
11/21/2016	11:33 AM	10.93	10.93	10.92	10.925	605
11/21/2016	11:34 AM	10.93	10.93	10.92	10.92	3411
11/21/2016	11:35 AM	10.92	10.925	10.92	10.925	1488
11/21/2016	11:36 AM	10.92	10.925	10.92	10.925	3353
11/21/2016	11:37 AM	10.91	10.91	10.91	10.91	900
11/21/2016	11:38 AM	10.92	10.92	10.92	10.92	6532
11/21/2016	11:39 AM	10.92	10.92	10.92	10.92	1600
11/21/2016	11:40 AM	10.91	10.915	10.905	10.915	3799
11/21/2016	11:41 AM	10.91	10.915	10.91	10.91	7700
11/21/2016	11:42 AM	10.91	10.91	10.91	10.91	500
11/21/2016	11:43 AM	10.9	10.9	10.9	10.9	1887
11/21/2016	11:44 AM	10.91	10.91	10.9	10.9	5627
11/21/2016	11:45 AM	10.86	10.9	10.85	10.9	56110
11/21/2016	11:46 AM	10.89	10.89	10.83	10.85	30906
11/21/2016	11:47 AM	10.9	10.9	10.89	10.895	3300
11/21/2016	11:48 AM	10.9	10.9	10.9	10.9	3400
11/21/2016	11:49 AM	10.9	10.9	10.9	10.9	1156
11/21/2016	11:50 AM	10.9	10.91	10.9	10.9	3225
11/21/2016	11:51 AM	10.9	10.9	10.9	10.9	1378
11/21/2016	11:52 AM	10.9	10.905	10.9	10.905	30258
11/21/2016	11:53 AM	10.91	10.92	10.9	10.9	11300
11/21/2016	11:55 AM	10.91	10.91	10.91	10.91	2100
11/21/2016	11:56 AM	10.9	10.9	10.9	10.9	1600
11/21/2016	11:57 AM	10.9	10.9	10.9	10.9	1962
11/21/2016	11:58 AM	10.9	10.9	10.9	10.9	500
11/21/2016	11:59 AM	10.9	10.9	10.9	10.9	300
11/21/2016	12:00 PM	10.87	10.895	10.86	10.89	23971
11/21/2016	12:01 PM	10.89	10.89	10.88	10.88	3066
11/21/2016	12:02 PM	10.88	10.895	10.88	10.895	6697
11/21/2016	12:03 PM	10.87	10.9	10.87	10.89	8833
11/21/2016	12:04 PM	10.91	10.91	10.87	10.87	4760
11/21/2016	12:05 PM	10.92	10.92	10.91	10.91	17858
11/21/2016	12:06 PM	10.91	10.92	10.91	10.92	6326
11/21/2016	12:07 PM	10.91	10.91	10.91	10.91	200
11/21/2016	12:08 PM	10.88	10.9	10.88	10.9	9808
11/21/2016	12:09 PM	10.88	10.88	10.88	10.88	2177
11/21/2016	12:10 PM	10.89	10.89	10.89	10.89	1900
11/21/2016	12:11 PM	10.89	10.895	10.88	10.88	4200
11/21/2016	12:12 PM	10.9	10.9	10.9	10.9	400
11/21/2016	12:13 PM	10.9	10.9	10.9	10.9	100
11/21/2016	12:15 PM	10.9	10.9	10.9	10.9	1031
11/21/2016	12:16 PM	10.91	10.91	10.9	10.9	5068
11/21/2016	12:17 PM	10.905	10.905	10.905	10.905	252
11/21/2016	12:18 PM	10.89	10.9	10.89	10.9	4055
11/21/2016	12:19 PM	10.9	10.9	10.89	10.89	2400
11/21/2016	12:20 PM	10.9	10.91	10.9	10.91	3695
11/21/2016	12:21 PM	10.9	10.9	10.9	10.9	2060
11/21/2016	12:23 PM	10.9	10.9	10.9	10.9	700
11/21/2016	12:24 PM	10.9	10.9	10.9	10.9	596
11/21/2016	12:25 PM	10.9	10.9	10.9	10.9	1488
11/21/2016	12:26 PM	10.9	10.9	10.895	10.895	4100
11/21/2016	12:27 PM	10.9	10.91	10.9	10.9	2010
11/21/2016	12:28 PM	10.89	10.9	10.89	10.9	4350
11/21/2016	12:29 PM	10.89	10.89	10.89	10.89	479
11/21/2016	12:30 PM	10.87	10.895	10.87	10.89	16391
11/21/2016	12:31 PM	10.86	10.88	10.86	10.87	8400
11/21/2016	12:32 PM	10.88	10.88	10.87	10.87	7751
11/21/2016	12:33 PM	10.88	10.88	10.87	10.88	4095
11/21/2016	12:34 PM	10.88	10.89	10.88	10.88	3498
11/21/2016	12:35 PM	10.88	10.88	10.88	10.88	400
11/21/2016	12:36 PM	10.89	10.89	10.89	10.89	385
11/21/2016	12:37 PM	10.88	10.885	10.88	10.885	4500
11/21/2016	12:38 PM	10.87	10.88	10.87	10.88	2400
11/21/2016	12:39 PM	10.86	10.865	10.86	10.865	2802
11/21/2016	12:40 PM	10.87	10.87	10.87	10.87	3432
11/21/2016	12:41 PM	10.85	10.86	10.85	10.86	20545
11/21/2016	12:42 PM	10.83	10.84	10.82	10.84	11213
11/21/2016	12:43 PM	10.825	10.835	10.82	10.835	6442
11/21/2016	12:44 PM	10.8	10.82	10.8	10.82	8581
11/21/2016	12:45 PM	10.79	10.81	10.78	10.81	17055
11/21/2016	12:46 PM	10.78	10.78	10.775	10.78	19500
11/21/2016	12:47 PM	10.79	10.79	10.78	10.78	23512
11/21/2016	12:48 PM	10.77	10.78	10.77	10.78	6184
11/21/2016	12:49 PM	10.77	10.77	10.76	10.77	5351
11/21/2016	12:50 PM	10.785	10.785	10.77	10.77	24668
11/21/2016	12:51 PM	10.78	10.785	10.78	10.785	4307
11/21/2016	12:52 PM	10.78	10.78	10.78	10.78	6193
11/21/2016	12:53 PM	10.78	10.785	10.78	10.78	2196
11/21/2016	12:54 PM	10.76	10.78	10.76	10.78	3600
11/21/2016	12:55 PM	10.77	10.77	10.77	10.77	7915
11/21/2016	12:56 PM	10.765	10.765	10.765	10.765	327
11/21/2016	12:57 PM	10.775	10.775	10.765	10.765	4121
11/21/2016	12:58 PM	10.775	10.78	10.775	10.775	2618
11/21/2016	12:59 PM	10.77	10.78	10.77	10.78	7103
11/21/2016	1:00 PM	10.77	10.77	10.77	10.77	3200
11/21/2016	1:01 PM	10.765	10.77	10.76	10.77	4287
11/21/2016	1:02 PM	10.765	10.765	10.765	10.765	200
11/21/2016	1:04 PM	10.74	10.76	10.74	10.76	35721
11/21/2016	1:05 PM	10.74	10.745	10.74	10.74	4164
11/21/2016	1:06 PM	10.735	10.74	10.735	10.74	2000
11/21/2016	1:07 PM	10.73	10.735	10.725	10.73	4257
11/21/2016	1:08 PM	10.705	10.72	10.7	10.72	17015
11/21/2016	1:09 PM	10.68	10.71	10.68	10.705	19598
11/21/2016	1:10 PM	10.7	10.7	10.69	10.69	11600
11/21/2016	1:11 PM	10.71	10.71	10.7	10.7	3800
11/21/2016	1:12 PM	10.715	10.72	10.71	10.71	9161
11/21/2016	1:13 PM	10.71	10.71	10.71	10.71	1000
11/21/2016	1:14 PM	10.72	10.72	10.72	10.72	1600
11/21/2016	1:15 PM	10.72	10.73	10.72	10.72	49037
11/21/2016	1:16 PM	10.71	10.73	10.71	10.725	9024
11/21/2016	1:17 PM	10.7	10.705	10.7	10.705	8870
11/21/2016	1:18 PM	10.7	10.705	10.7	10.705	7402
11/21/2016	1:19 PM	10.7	10.7	10.7	10.7	1765
11/21/2016	1:20 PM	10.695	10.705	10.695	10.705	21031
11/21/2016	1:21 PM	10.7	10.7	10.7	10.7	300
11/21/2016	1:22 PM	10.7	10.7	10.7	10.7	200
11/21/2016	1:23 PM	10.7	10.7	10.7	10.7	2425
11/21/2016	1:24 PM	10.71	10.71	10.71	10.71	5400
11/21/2016	1:25 PM	10.71	10.71	10.71	10.71	1500
11/21/2016	1:26 PM	10.72	10.74	10.71	10.71	31917
11/21/2016	1:27 PM	10.72	10.72	10.72	10.72	500
11/21/2016	1:28 PM	10.71	10.71	10.7	10.71	9678
11/21/2016	1:29 PM	10.7	10.71	10.7	10.71	2895
11/21/2016	1:30 PM	10.71	10.71	10.71	10.71	2995
11/21/2016	1:32 PM	10.695	10.7	10.695	10.7	1385
11/21/2016	1:33 PM	10.71	10.71	10.7	10.7	4652
11/21/2016	1:34 PM	10.71	10.71	10.71	10.71	300
11/21/2016	1:35 PM	10.71	10.71	10.71	10.71	2044
11/21/2016	1:36 PM	10.71	10.71	10.71	10.71	1466
11/21/2016	1:38 PM	10.71	10.71	10.71	10.71	1760
11/21/2016	1:39 PM	10.71	10.71	10.71	10.71	1100
11/21/2016	1:42 PM	10.705	10.705	10.7	10.7	3050
11/21/2016	1:43 PM	10.705	10.705	10.7	10.7	400
11/21/2016	1:44 PM	10.7	10.7	10.7	10.7	125
11/21/2016	1:46 PM	10.7	10.7	10.7	10.7	1090
11/21/2016	1:47 PM	10.705	10.705	10.705	10.705	1400
11/21/2016	1:48 PM	10.7	10.71	10.7	10.7	2767
11/21/2016	1:49 PM	10.71	10.71	10.7	10.7	2100
11/21/2016	1:50 PM	10.705	10.705	10.705	10.705	1400
11/21/2016	1:51 PM	10.71	10.72	10.71	10.71	4900
11/21/2016	1:52 PM	10.71	10.71	10.71	10.71	4600
11/21/2016	1:54 PM	10.7	10.7	10.7	10.7	6598
11/21/2016	1:55 PM	10.7	10.7	10.7	10.7	5100
11/21/2016	1:57 PM	10.69	10.69	10.69	10.69	14188
11/21/2016	1:58 PM	10.69	10.69	10.69	10.69	800
11/21/2016	2:00 PM	10.695	10.695	10.695	10.695	300
11/21/2016	2:01 PM	10.71	10.71	10.7	10.7	7915
11/21/2016	2:02 PM	10.7	10.7	10.7	10.7	200
11/21/2016	2:03 PM	10.7	10.7	10.7	10.7	4996
11/21/2016	2:04 PM	10.7	10.7	10.7	10.7	1303
11/21/2016	2:06 PM	10.67	10.695	10.67	10.695	7648
11/21/2016	2:07 PM	10.68	10.68	10.68	10.68	5900
11/21/2016	2:08 PM	10.69	10.69	10.68	10.68	1900
11/21/2016	2:09 PM	10.69	10.69	10.69	10.69	495
11/21/2016	2:10 PM	10.7	10.7	10.69	10.69	12400
11/21/2016	2:12 PM	10.71	10.71	10.71	10.71	1000
11/21/2016	2:13 PM	10.7	10.7	10.7	10.7	1200
11/21/2016	2:15 PM	10.705	10.705	10.705	10.705	200
11/21/2016	2:16 PM	10.705	10.705	10.705	10.705	1500
11/21/2016	2:17 PM	10.7	10.705	10.7	10.7	2672
11/21/2016	2:19 PM	10.7	10.7	10.7	10.7	1297
11/21/2016	2:20 PM	10.7	10.7	10.7	10.7	1900
11/21/2016	2:21 PM	10.69	10.69	10.69	10.69	1721
11/21/2016	2:22 PM	10.69	10.69	10.69	10.69	320
11/21/2016	2:23 PM	10.69	10.69	10.69	10.69	1356
11/21/2016	2:24 PM	10.7	10.7	10.695	10.7	3769
11/21/2016	2:26 PM	10.69	10.69	10.69	10.69	3891
11/21/2016	2:27 PM	10.69	10.69	10.69	10.69	1900
11/21/2016	2:28 PM	10.695	10.695	10.695	10.695	100
11/21/2016	2:30 PM	10.69	10.69	10.69	10.69	600
11/21/2016	2:31 PM	10.69	10.69	10.69	10.69	600
11/21/2016	2:32 PM	10.685	10.69	10.685	10.69	2495
11/21/2016	2:33 PM	10.685	10.685	10.685	10.685	100
11/21/2016	2:34 PM	10.69	10.69	10.69	10.69	2405
11/21/2016	2:35 PM	10.69	10.69	10.69	10.69	1395
11/21/2016	2:37 PM	10.69	10.69	10.69	10.69	2254
11/21/2016	2:38 PM	10.69	10.69	10.685	10.69	3990
11/21/2016	2:39 PM	10.69	10.69	10.69	10.69	900
11/21/2016	2:40 PM	10.69	10.69	10.69	10.69	700
11/21/2016	2:41 PM	10.675	10.68	10.67	10.68	1981
11/21/2016	2:42 PM	10.67	10.67	10.67	10.67	1121
11/21/2016	2:43 PM	10.675	10.675	10.67	10.67	1900
11/21/2016	2:44 PM	10.69	10.69	10.68	10.68	15131
11/21/2016	2:45 PM	10.69	10.69	10.69	10.69	1029
11/21/2016	2:46 PM	10.69	10.69	10.69	10.69	2224
11/21/2016	2:47 PM	10.69	10.69	10.69	10.69	1250
11/21/2016	2:48 PM	10.68	10.68	10.68	10.68	1000
11/21/2016	2:49 PM	10.68	10.685	10.68	10.68	6190
11/21/2016	2:50 PM	10.62	10.67	10.62	10.67	36544
11/21/2016	2:51 PM	10.63	10.63	10.61	10.62	8355
11/21/2016	2:52 PM	10.63	10.63	10.63	10.63	1000
11/21/2016	2:53 PM	10.6	10.63	10.6	10.63	13736
11/21/2016	2:54 PM	10.58	10.605	10.57	10.605	31862
11/21/2016	2:55 PM	10.56	10.58	10.555	10.58	17060
11/21/2016	2:56 PM	10.57	10.57	10.555	10.555	5036
11/21/2016	2:57 PM	10.565	10.57	10.56	10.56	20059
11/21/2016	2:58 PM	10.57	10.57	10.57	10.57	800
11/21/2016	2:59 PM	10.58	10.58	10.57	10.57	1600
11/21/2016	3:00 PM	10.605	10.61	10.57	10.575	23877
11/21/2016	3:01 PM	10.62	10.62	10.61	10.61	4300
11/21/2016	3:02 PM	10.62	10.62	10.62	10.62	3490
11/21/2016	3:03 PM	10.57	10.61	10.57	10.61	7976
11/21/2016	3:04 PM	10.57	10.57	10.57	10.57	600
11/21/2016	3:05 PM	10.56	10.57	10.56	10.565	4010
11/21/2016	3:06 PM	10.56	10.56	10.55	10.555	4400
11/21/2016	3:07 PM	10.55	10.55	10.55	10.55	6322
11/21/2016	3:08 PM	10.52	10.55	10.52	10.55	13705
11/21/2016	3:09 PM	10.52	10.52	10.511	10.52	7040
11/21/2016	3:10 PM	10.52	10.52	10.511	10.513	9300
11/21/2016	3:11 PM	10.49	10.51	10.49	10.51	51638
11/21/2016	3:12 PM	10.5	10.5	10.481	10.49	13159
11/21/2016	3:13 PM	10.49	10.5	10.49	10.49	10564
11/21/2016	3:14 PM	10.54	10.54	10.49	10.49	15001
11/21/2016	3:15 PM	10.525	10.54	10.525	10.54	7327
11/21/2016	3:16 PM	10.54	10.54	10.53	10.53	9868
11/21/2016	3:17 PM	10.545	10.55	10.54	10.54	4869
11/21/2016	3:18 PM	10.54	10.54	10.54	10.54	600
11/21/2016	3:19 PM	10.55	10.56	10.55	10.55	15200
11/21/2016	3:20 PM	10.57	10.57	10.56	10.56	6600
11/21/2016	3:21 PM	10.6	10.605	10.57	10.57	5657
11/21/2016	3:22 PM	10.57	10.61	10.57	10.6	18456
11/21/2016	3:23 PM	10.6	10.6	10.57	10.57	5790
11/21/2016	3:24 PM	10.58	10.59	10.58	10.59	12200
11/21/2016	3:25 PM	10.58	10.59	10.58	10.58	4617
11/21/2016	3:26 PM	10.57	10.58	10.57	10.58	8045
11/21/2016	3:27 PM	10.57	10.57	10.57	10.57	6875
11/21/2016	3:28 PM	10.56	10.57	10.56	10.57	476
11/21/2016	3:29 PM	10.58	10.58	10.57	10.57	869
11/21/2016	3:30 PM	10.57	10.57	10.57	10.57	508
11/21/2016	3:31 PM	10.58	10.58	10.57	10.57	3905
11/21/2016	3:32 PM	10.575	10.575	10.575	10.575	200
11/21/2016	3:33 PM	10.57	10.57	10.56	10.56	3146
11/21/2016	3:34 PM	10.57	10.57	10.57	10.57	257
11/21/2016	3:35 PM	10.58	10.58	10.57	10.57	583
11/21/2016	3:36 PM	10.57	10.57	10.57	10.57	1185
11/21/2016	3:37 PM	10.57	10.57	10.57	10.57	200
11/21/2016	3:38 PM	10.57	10.57	10.57	10.57	600
11/21/2016	3:39 PM	10.57	10.57	10.565	10.565	872
11/21/2016	3:40 PM	10.58	10.58	10.56	10.56	3159
11/21/2016	3:41 PM	10.58	10.58	10.58	10.58	4947
11/21/2016	3:42 PM	10.59	10.6	10.59	10.59	10262
11/21/2016	3:43 PM	10.6	10.6	10.59	10.59	12545
11/21/2016	3:44 PM	10.59	10.6	10.59	10.6	4531
11/21/2016	3:46 PM	10.58	10.595	10.58	10.595	3524
11/21/2016	3:47 PM	10.56	10.57	10.56	10.57	10166
11/21/2016	3:48 PM	10.545	10.56	10.545	10.56	9147
11/21/2016	3:49 PM	10.55	10.55	10.55	10.55	8258
11/21/2016	3:50 PM	10.54	10.54	10.535	10.54	2492
11/21/2016	3:51 PM	10.51	10.55	10.5	10.54	76588
11/21/2016	3:52 PM	10.49	10.51	10.49	10.505	22400
11/21/2016	3:53 PM	10.46	10.48	10.46	10.48	12313
11/21/2016	3:54 PM	10.47	10.47	10.47	10.47	3700
11/21/2016	3:55 PM	10.46	10.461	10.46	10.46	5243
11/21/2016	3:56 PM	10.485	10.49	10.47	10.47	15029
11/21/2016	3:57 PM	10.485	10.495	10.48	10.49	21447
11/21/2016	3:58 PM	10.485	10.5	10.485	10.49	10910
11/21/2016	3:59 PM	10.48	10.49	10.47	10.49	26450
11/21/2016	4:00 PM	10.5	10.5	10.475	10.475	45106
11/22/2016	9:31 AM	10.45	10.49	10.45	10.49	30147
11/22/2016	9:32 AM	10.47	10.47	10.42	10.46	23504
11/22/2016	9:33 AM	10.46	10.51	10.46	10.48	15844
11/22/2016	9:34 AM	10.43	10.47	10.43	10.46	21091
11/22/2016	9:35 AM	10.46	10.46	10.43	10.43	18950
11/22/2016	9:36 AM	10.52	10.53	10.47	10.47	35349
11/22/2016	9:37 AM	10.48	10.53	10.48	10.53	15689
11/22/2016	9:38 AM	10.53	10.53	10.48	10.48	14400
11/22/2016	9:39 AM	10.51	10.535	10.5	10.535	10979
11/22/2016	9:40 AM	10.51	10.52	10.505	10.51	13890
11/22/2016	9:41 AM	10.57	10.57	10.51	10.51	19038
11/22/2016	9:42 AM	10.64	10.64	10.57	10.57	59699
11/22/2016	9:43 AM	10.62	10.645	10.59	10.645	33290
11/22/2016	9:44 AM	10.615	10.62	10.6	10.62	17055
11/22/2016	9:45 AM	10.62	10.63	10.6	10.61	12226
11/22/2016	9:46 AM	10.58	10.63	10.58	10.615	17367
11/22/2016	9:47 AM	10.55	10.575	10.55	10.575	21195
11/22/2016	9:48 AM	10.53	10.545	10.53	10.54	10105
11/22/2016	9:49 AM	10.51	10.53	10.5	10.525	44457
11/22/2016	9:50 AM	10.51	10.52	10.5	10.51	36205
11/22/2016	9:51 AM	10.5	10.515	10.49	10.51	16045
11/22/2016	9:52 AM	10.53	10.53	10.51	10.51	23305
11/22/2016	9:53 AM	10.52	10.53	10.52	10.53	30100
11/22/2016	9:54 AM	10.52	10.52	10.52	10.52	1600
11/22/2016	9:55 AM	10.5	10.52	10.49	10.51	15320
11/22/2016	9:56 AM	10.51	10.51	10.505	10.505	5330
11/22/2016	9:57 AM	10.5	10.51	10.5	10.51	7500
11/22/2016	9:58 AM	10.48	10.49	10.48	10.49	5079
11/22/2016	9:59 AM	10.48	10.48	10.475	10.48	3700
11/22/2016	10:00 AM	10.52	10.52	10.49	10.49	7295
11/22/2016	10:01 AM	10.49	10.52	10.49	10.52	8025
11/22/2016	10:02 AM	10.5	10.51	10.49	10.49	9774
11/22/2016	10:03 AM	10.5	10.51	10.5	10.51	1725
11/22/2016	10:04 AM	10.51	10.52	10.495	10.5	19992
11/22/2016	10:05 AM	10.51	10.52	10.51	10.52	5200
11/22/2016	10:06 AM	10.5	10.5	10.5	10.5	965
11/22/2016	10:07 AM	10.52	10.52	10.51	10.51	4195
11/22/2016	10:08 AM	10.51	10.52	10.51	10.515	6500
11/22/2016	10:09 AM	10.5	10.51	10.5	10.5	8792
11/22/2016	10:10 AM	10.53	10.53	10.51	10.51	11293
11/22/2016	10:11 AM	10.51	10.53	10.51	10.53	6585
11/22/2016	10:12 AM	10.52	10.52	10.52	10.52	1600
11/22/2016	10:13 AM	10.54	10.54	10.53	10.53	18400
11/22/2016	10:14 AM	10.515	10.53	10.51	10.53	10929
11/22/2016	10:15 AM	10.47	10.51	10.47	10.51	22980
11/22/2016	10:16 AM	10.48	10.48	10.48	10.48	495
11/22/2016	10:17 AM	10.49	10.49	10.475	10.475	400
11/22/2016	10:18 AM	10.48	10.49	10.48	10.49	6515
11/22/2016	10:19 AM	10.48	10.49	10.48	10.48	3581
11/22/2016	10:20 AM	10.49	10.49	10.48	10.48	1600
11/22/2016	10:21 AM	10.49	10.49	10.49	10.49	2800
11/22/2016	10:22 AM	10.49	10.49	10.49	10.49	1955
11/22/2016	10:23 AM	10.49	10.49	10.49	10.49	1525
11/22/2016	10:24 AM	10.51	10.515	10.5	10.5	6050
11/22/2016	10:25 AM	10.5	10.51	10.5	10.51	7832
11/22/2016	10:26 AM	10.54	10.54	10.51	10.51	12602
11/22/2016	10:27 AM	10.6	10.6	10.55	10.55	19878
11/22/2016	10:28 AM	10.61	10.61	10.58	10.61	28152
11/22/2016	10:29 AM	10.59	10.61	10.58	10.61	7538
11/22/2016	10:30 AM	10.6	10.6	10.59	10.59	5200
11/22/2016	10:31 AM	10.6	10.6	10.59	10.6	2200
11/22/2016	10:32 AM	10.61	10.61	10.59	10.59	19516
11/22/2016	10:33 AM	10.62	10.62	10.62	10.62	7595
11/22/2016	10:34 AM	10.625	10.625	10.62	10.62	5110
11/22/2016	10:35 AM	10.63	10.64	10.63	10.63	5081
11/22/2016	10:36 AM	10.65	10.65	10.64	10.64	4200
11/22/2016	10:37 AM	10.63	10.65	10.63	10.65	9941
11/22/2016	10:38 AM	10.62	10.625	10.62	10.625	3566
11/22/2016	10:39 AM	10.63	10.63	10.63	10.63	2700
11/22/2016	10:40 AM	10.62	10.62	10.61	10.62	13085
11/22/2016	10:41 AM	10.63	10.63	10.62	10.62	1363
11/22/2016	10:42 AM	10.66	10.69	10.64	10.64	25256
11/22/2016	10:43 AM	10.71	10.715	10.67	10.67	8716
11/22/2016	10:44 AM	10.7	10.715	10.69	10.715	9000
11/22/2016	10:45 AM	10.75	10.75	10.71	10.71	49037
11/22/2016	10:46 AM	10.76	10.76	10.755	10.76	7557
11/22/2016	10:47 AM	10.79	10.8	10.76	10.76	23676
11/22/2016	10:48 AM	10.79	10.81	10.78	10.8	20943
11/22/2016	10:49 AM	10.79	10.8	10.79	10.79	11700
11/22/2016	10:50 AM	10.79	10.8	10.79	10.8	6956
11/22/2016	10:51 AM	10.78	10.8	10.78	10.8	16813
11/22/2016	10:52 AM	10.76	10.77	10.76	10.77	7800
11/22/2016	10:53 AM	10.74	10.75	10.72	10.75	11704
11/22/2016	10:54 AM	10.74	10.74	10.74	10.74	2730
11/22/2016	10:55 AM	10.72	10.73	10.71	10.73	8212
11/22/2016	10:56 AM	10.71	10.72	10.71	10.71	7225
11/22/2016	10:57 AM	10.72	10.72	10.72	10.72	600
11/22/2016	10:58 AM	10.74	10.76	10.725	10.725	37134
11/22/2016	10:59 AM	10.74	10.75	10.74	10.75	3400
11/22/2016	11:00 AM	10.75	10.75	10.75	10.75	2272
11/22/2016	11:01 AM	10.77	10.78	10.76	10.76	10188
11/22/2016	11:02 AM	10.76	10.78	10.76	10.78	14172
11/22/2016	11:03 AM	10.77	10.78	10.77	10.77	2100
11/22/2016	11:04 AM	10.78	10.78	10.78	10.78	600
11/22/2016	11:05 AM	10.78	10.78	10.78	10.78	1200
11/22/2016	11:06 AM	10.72	10.77	10.72	10.77	13120
11/22/2016	11:07 AM	10.71	10.72	10.7	10.72	7097
11/22/2016	11:08 AM	10.71	10.72	10.71	10.71	10445
11/22/2016	11:09 AM	10.73	10.74	10.71	10.71	10800
11/22/2016	11:10 AM	10.72	10.725	10.72	10.72	2100
11/22/2016	11:11 AM	10.71	10.72	10.71	10.72	18285
11/22/2016	11:12 AM	10.695	10.7	10.69	10.7	5423
11/22/2016	11:13 AM	10.69	10.695	10.69	10.69	1804
11/22/2016	11:14 AM	10.69	10.69	10.68	10.68	2195
11/22/2016	11:15 AM	10.7	10.705	10.7	10.7	5526
11/22/2016	11:16 AM	10.69	10.7	10.69	10.7	5259
11/22/2016	11:17 AM	10.7	10.7	10.69	10.69	1900
11/22/2016	11:18 AM	10.7	10.7	10.7	10.7	800
11/22/2016	11:19 AM	10.7	10.7	10.7	10.7	800
11/22/2016	11:20 AM	10.69	10.69	10.69	10.69	2000
11/22/2016	11:21 AM	10.7	10.7	10.69	10.69	1600
11/22/2016	11:22 AM	10.69	10.69	10.69	10.69	1764
11/22/2016	11:23 AM	10.71	10.72	10.69	10.69	52144
11/22/2016	11:24 AM	10.71	10.71	10.71	10.71	800
11/22/2016	11:25 AM	10.72	10.72	10.71	10.71	1900
11/22/2016	11:26 AM	10.76	10.76	10.72	10.72	3900
11/22/2016	11:27 AM	10.75	10.76	10.74	10.76	3000
11/22/2016	11:28 AM	10.77	10.77	10.76	10.76	3300
11/22/2016	11:29 AM	10.78	10.78	10.78	10.78	1095
11/22/2016	11:30 AM	10.85	10.85	10.785	10.785	33865
11/22/2016	11:31 AM	10.92	10.92	10.84	10.855	49416
11/22/2016	11:32 AM	10.88	10.93	10.86	10.92	39449
11/22/2016	11:33 AM	10.915	10.915	10.88	10.88	6927
11/22/2016	11:34 AM	10.88	10.92	10.85	10.92	17583
11/22/2016	11:35 AM	10.91	10.91	10.89	10.89	3798
11/22/2016	11:36 AM	10.94	10.97	10.92	10.92	37553
11/22/2016	11:37 AM	11.05	11.05	10.95	10.95	119007
11/22/2016	11:38 AM	11.09	11.1	11.04	11.04	31008
11/22/2016	11:39 AM	11.04	11.1	11.04	11.1	12092
11/22/2016	11:40 AM	10.99	11.045	10.99	11.04	22377
11/22/2016	11:41 AM	10.97	11	10.95	11	28384
11/22/2016	11:42 AM	10.99	11.035	10.98	10.98	29688
11/22/2016	11:43 AM	10.98	10.99	10.97	10.99	5883
11/22/2016	11:44 AM	10.98	10.98	10.97	10.98	3895
11/22/2016	11:45 AM	10.975	10.98	10.93	10.98	16235
11/22/2016	11:46 AM	10.94	10.97	10.94	10.97	5900
11/22/2016	11:47 AM	10.97	10.97	10.945	10.95	46554
11/22/2016	11:48 AM	11.01	11.01	10.98	10.98	11093
11/22/2016	11:49 AM	10.99	11.01	10.985	11.01	4200
11/22/2016	11:50 AM	11	11	10.99	10.99	3452
11/22/2016	11:52 AM	11.01	11.02	11	11	13606
11/22/2016	11:53 AM	11	11.01	11	11.005	3400
11/22/2016	11:54 AM	11.03	11.03	11	11	5450
11/22/2016	11:55 AM	11	11.03	11	11.03	19279
11/22/2016	11:56 AM	11.03	11.03	10.995	10.995	7290
11/22/2016	11:57 AM	11.04	11.05	11.04	11.04	9446
11/22/2016	11:58 AM	11.04	11.04	11.025	11.03	4861
11/22/2016	11:59 AM	11.03	11.04	11.02	11.04	15700
11/22/2016	12:00 PM	11.05	11.05	11.03	11.03	5083
11/22/2016	12:01 PM	11.05	11.05	11.05	11.05	3746
11/22/2016	12:02 PM	11.07	11.07	11.05	11.05	5400
11/22/2016	12:03 PM	11.1	11.1	11.06	11.06	18393
11/22/2016	12:04 PM	11.09	11.11	11.09	11.1	15594
11/22/2016	12:05 PM	11.1	11.1	11.1	11.1	4700
11/22/2016	12:06 PM	11.03	11.1	11.03	11.1	23370
11/22/2016	12:07 PM	10.99	11.04	10.99	11.04	14828
11/22/2016	12:08 PM	10.98	11.01	10.97	11	9399
11/22/2016	12:09 PM	10.96	10.97	10.96	10.97	5895
11/22/2016	12:10 PM	10.96	10.96	10.95	10.96	10155
11/22/2016	12:11 PM	10.96	10.96	10.96	10.96	500
11/22/2016	12:12 PM	10.95	10.96	10.95	10.96	9580
11/22/2016	12:13 PM	10.951	10.951	10.94	10.945	4200
11/22/2016	12:14 PM	11.02	11.03	10.955	10.955	19125
11/22/2016	12:15 PM	11.01	11.02	10.99	11.02	9200
11/22/2016	12:16 PM	11.01	11.01	11.01	11.01	100
11/22/2016	12:17 PM	10.98	11	10.97	11	10125
11/22/2016	12:18 PM	10.96	10.97	10.96	10.97	13264
11/22/2016	12:19 PM	10.96	10.96	10.955	10.955	7695
11/22/2016	12:20 PM	10.94	10.96	10.94	10.955	10667
11/22/2016	12:21 PM	10.91	10.95	10.9	10.94	25225
11/22/2016	12:22 PM	10.91	10.91	10.905	10.91	1561
11/22/2016	12:23 PM	10.86	10.89	10.845	10.89	60980
11/22/2016	12:24 PM	10.83	10.85	10.82	10.85	5156
11/22/2016	12:25 PM	10.815	10.83	10.81	10.83	5300
11/22/2016	12:26 PM	10.8	10.82	10.79	10.815	32416
11/22/2016	12:27 PM	10.81	10.81	10.79	10.8	10950
11/22/2016	12:28 PM	10.8	10.8	10.78	10.8	2400
11/22/2016	12:29 PM	10.77	10.78	10.765	10.78	5250
11/22/2016	12:30 PM	10.77	10.78	10.77	10.77	2695
11/22/2016	12:31 PM	10.78	10.79	10.765	10.77	6371
11/22/2016	12:32 PM	10.8	10.8	10.8	10.8	4330
11/22/2016	12:33 PM	10.78	10.8	10.78	10.8	4280
11/22/2016	12:34 PM	10.79	10.79	10.78	10.78	1275
11/22/2016	12:36 PM	10.8	10.81	10.79	10.79	11915
11/22/2016	12:37 PM	10.79	10.8	10.79	10.79	5226
11/22/2016	12:39 PM	10.79	10.79	10.78	10.78	1400
11/22/2016	12:40 PM	10.79	10.79	10.79	10.79	2400
11/22/2016	12:41 PM	10.79	10.79	10.78	10.78	1500
11/22/2016	12:42 PM	10.79	10.79	10.79	10.79	983
11/22/2016	12:43 PM	10.8	10.8	10.8	10.8	2950
11/22/2016	12:44 PM	10.82	10.84	10.8	10.8	10069
11/22/2016	12:45 PM	10.83	10.83	10.825	10.825	2509
11/22/2016	12:46 PM	10.79	10.82	10.79	10.82	10900
11/22/2016	12:47 PM	10.78	10.78	10.78	10.78	100
11/22/2016	12:48 PM	10.79	10.79	10.78	10.78	2260
11/22/2016	12:49 PM	10.8	10.81	10.795	10.8	4600
11/22/2016	12:50 PM	10.81	10.82	10.81	10.82	600
11/22/2016	12:51 PM	10.81	10.81	10.81	10.81	300
11/22/2016	12:52 PM	10.78	10.805	10.78	10.805	12619
11/22/2016	12:53 PM	10.78	10.78	10.78	10.78	900
11/22/2016	12:54 PM	10.77	10.775	10.77	10.775	600
11/22/2016	12:55 PM	10.77	10.77	10.77	10.77	300
11/22/2016	12:56 PM	10.75	10.76	10.75	10.76	6800
11/22/2016	12:57 PM	10.75	10.755	10.75	10.755	5600
11/22/2016	12:58 PM	10.75	10.75	10.75	10.75	1200
11/22/2016	12:59 PM	10.76	10.76	10.75	10.75	1400
11/22/2016	1:00 PM	10.75	10.75	10.75	10.75	2000
11/22/2016	1:02 PM	10.74	10.74	10.74	10.74	850
11/22/2016	1:03 PM	10.73	10.73	10.71	10.73	17377
11/22/2016	1:04 PM	10.74	10.74	10.72	10.725	4700
11/22/2016	1:05 PM	10.72	10.73	10.72	10.73	2500
11/22/2016	1:06 PM	10.71	10.72	10.71	10.72	7787
11/22/2016	1:07 PM	10.67	10.7	10.67	10.7	11955
11/22/2016	1:08 PM	10.66	10.66	10.66	10.66	2500
11/22/2016	1:09 PM	10.66	10.66	10.65	10.66	7705
11/22/2016	1:10 PM	10.67	10.67	10.67	10.67	300
11/22/2016	1:11 PM	10.65	10.67	10.65	10.67	10000
11/22/2016	1:12 PM	10.61	10.64	10.6	10.64	35845
11/22/2016	1:13 PM	10.6	10.6	10.6	10.6	1427
11/22/2016	1:14 PM	10.65	10.65	10.595	10.595	5800
11/22/2016	1:15 PM	10.68	10.68	10.64	10.64	11200
11/22/2016	1:16 PM	10.66	10.67	10.65	10.67	7312
11/22/2016	1:17 PM	10.71	10.72	10.66	10.66	20786
11/22/2016	1:18 PM	10.69	10.69	10.69	10.69	1995
11/22/2016	1:19 PM	10.7	10.7	10.7	10.7	300
11/22/2016	1:20 PM	10.72	10.73	10.695	10.695	20800
11/22/2016	1:21 PM	10.72	10.72	10.72	10.72	1100
11/22/2016	1:22 PM	10.7	10.7	10.7	10.7	3500
11/22/2016	1:23 PM	10.69	10.7	10.69	10.7	691
11/22/2016	1:24 PM	10.68	10.69	10.68	10.69	2051
11/22/2016	1:25 PM	10.68	10.685	10.68	10.68	900
11/22/2016	1:26 PM	10.62	10.67	10.62	10.67	7586
11/22/2016	1:27 PM	10.62	10.62	10.61	10.62	10000
11/22/2016	1:28 PM	10.66	10.66	10.62	10.62	13578
11/22/2016	1:29 PM	10.66	10.67	10.66	10.66	2500
11/22/2016	1:30 PM	10.66	10.66	10.66	10.66	900
11/22/2016	1:31 PM	10.66	10.66	10.66	10.66	700
11/22/2016	1:32 PM	10.67	10.67	10.66	10.66	1200
11/22/2016	1:33 PM	10.67	10.67	10.67	10.67	200
11/22/2016	1:34 PM	10.65	10.66	10.65	10.66	1192
11/22/2016	1:35 PM	10.64	10.665	10.635	10.655	7396
11/22/2016	1:36 PM	10.66	10.66	10.66	10.66	900
11/22/2016	1:37 PM	10.66	10.66	10.66	10.66	900
11/22/2016	1:38 PM	10.69	10.69	10.67	10.67	12750
11/22/2016	1:39 PM	10.69	10.69	10.69	10.69	500
11/22/2016	1:40 PM	10.68	10.68	10.68	10.68	4000
11/22/2016	1:41 PM	10.66	10.68	10.66	10.68	8061
11/22/2016	1:42 PM	10.69	10.69	10.66	10.66	11900
11/22/2016	1:43 PM	10.69	10.69	10.69	10.69	3800
11/22/2016	1:45 PM	10.68	10.68	10.679	10.68	6900
11/22/2016	1:46 PM	10.67	10.68	10.66	10.68	5692
11/22/2016	1:47 PM	10.67	10.67	10.67	10.67	900
11/22/2016	1:48 PM	10.66	10.66	10.65	10.66	4798
11/22/2016	1:49 PM	10.68	10.68	10.66	10.66	7679
11/22/2016	1:50 PM	10.69	10.69	10.69	10.69	1200
11/22/2016	1:51 PM	10.68	10.68	10.68	10.68	1400
11/22/2016	1:52 PM	10.69	10.69	10.69	10.69	3872
11/22/2016	1:53 PM	10.67	10.69	10.67	10.69	16027
11/22/2016	1:54 PM	10.66	10.67	10.66	10.67	3586
11/22/2016	1:55 PM	10.66	10.66	10.655	10.66	2755
11/22/2016	1:56 PM	10.67	10.67	10.665	10.665	400
11/22/2016	1:57 PM	10.68	10.68	10.68	10.68	2500
11/22/2016	1:58 PM	10.68	10.68	10.68	10.68	100
11/22/2016	1:59 PM	10.7	10.7	10.69	10.69	2600
11/22/2016	2:00 PM	10.72	10.73	10.71	10.71	11200
11/22/2016	2:01 PM	10.75	10.75	10.72	10.72	17410
11/22/2016	2:02 PM	10.75	10.76	10.75	10.76	9293
11/22/2016	2:03 PM	10.75	10.75	10.75	10.75	1100
11/22/2016	2:04 PM	10.74	10.74	10.74	10.74	2200
11/22/2016	2:05 PM	10.77	10.77	10.76	10.76	1400
11/22/2016	2:06 PM	10.76	10.76	10.76	10.76	900
11/22/2016	2:07 PM	10.755	10.755	10.75	10.755	3700
11/22/2016	2:08 PM	10.74	10.75	10.74	10.75	1500
11/22/2016	2:09 PM	10.74	10.74	10.735	10.735	1200
11/22/2016	2:10 PM	10.74	10.74	10.74	10.74	7625
11/22/2016	2:12 PM	10.74	10.74	10.74	10.74	800
11/22/2016	2:13 PM	10.74	10.74	10.74	10.74	1000
11/22/2016	2:14 PM	10.74	10.74	10.74	10.74	600
11/22/2016	2:16 PM	10.73	10.735	10.73	10.735	3292
11/22/2016	2:17 PM	10.67	10.725	10.67	10.725	17400
11/22/2016	2:18 PM	10.68	10.68	10.67	10.67	800
11/22/2016	2:20 PM	10.68	10.68	10.68	10.68	9163
11/22/2016	2:21 PM	10.66	10.68	10.66	10.68	11100
11/22/2016	2:22 PM	10.68	10.68	10.67	10.67	800
11/22/2016	2:23 PM	10.67	10.67	10.67	10.67	400
11/22/2016	2:24 PM	10.68	10.68	10.67	10.67	900
11/22/2016	2:25 PM	10.68	10.68	10.68	10.68	600
11/22/2016	2:26 PM	10.67	10.67	10.67	10.67	7690
11/22/2016	2:27 PM	10.67	10.67	10.67	10.67	800
11/22/2016	2:28 PM	10.67	10.67	10.67	10.67	3000
11/22/2016	2:29 PM	10.67	10.67	10.66	10.66	3500
11/22/2016	2:30 PM	10.66	10.67	10.66	10.67	400
11/22/2016	2:31 PM	10.66	10.66	10.66	10.66	600
11/22/2016	2:32 PM	10.66	10.66	10.66	10.66	590
11/22/2016	2:33 PM	10.66	10.67	10.64	10.67	17468
11/22/2016	2:34 PM	10.67	10.67	10.66	10.66	3400
11/22/2016	2:35 PM	10.66	10.66	10.66	10.66	391
11/22/2016	2:36 PM	10.62	10.66	10.62	10.66	4000
11/22/2016	2:37 PM	10.6	10.62	10.6	10.61	10086
11/22/2016	2:38 PM	10.6	10.6	10.59	10.59	5817
11/22/2016	2:39 PM	10.6	10.6	10.6	10.6	563
11/22/2016	2:40 PM	10.6	10.6	10.6	10.6	1500
11/22/2016	2:41 PM	10.59	10.59	10.59	10.59	1900
11/22/2016	2:42 PM	10.59	10.59	10.59	10.59	2558
11/22/2016	2:43 PM	10.56	10.58	10.55	10.58	24822
11/22/2016	2:44 PM	10.57	10.57	10.55	10.55	10390
11/22/2016	2:45 PM	10.56	10.56	10.56	10.56	2990
11/22/2016	2:46 PM	10.56	10.57	10.56	10.56	5661
11/22/2016	2:47 PM	10.56	10.56	10.55	10.55	5135
11/22/2016	2:48 PM	10.57	10.57	10.57	10.57	3900
11/22/2016	2:49 PM	10.575	10.575	10.57	10.57	4900
11/22/2016	2:50 PM	10.57	10.58	10.57	10.58	4500
11/22/2016	2:51 PM	10.58	10.59	10.58	10.58	13085
11/22/2016	2:52 PM	10.575	10.575	10.575	10.575	200
11/22/2016	2:53 PM	10.59	10.6	10.58	10.58	7180
11/22/2016	2:54 PM	10.58	10.58	10.58	10.58	4800
11/22/2016	2:55 PM	10.58	10.58	10.58	10.58	4800
11/22/2016	2:57 PM	10.58	10.58	10.58	10.58	400
11/22/2016	2:58 PM	10.58	10.58	10.58	10.58	1100
11/22/2016	2:59 PM	10.59	10.59	10.59	10.59	8200
11/22/2016	3:00 PM	10.59	10.59	10.59	10.59	2700
11/22/2016	3:01 PM	10.58	10.58	10.58	10.58	8150
11/22/2016	3:02 PM	10.59	10.59	10.585	10.585	6800
11/22/2016	3:03 PM	10.59	10.59	10.58	10.59	8995
11/22/2016	3:04 PM	10.59	10.59	10.59	10.59	1000
11/22/2016	3:06 PM	10.585	10.59	10.585	10.59	2000
11/22/2016	3:07 PM	10.59	10.59	10.59	10.59	3500
11/22/2016	3:09 PM	10.58	10.58	10.58	10.58	400
11/22/2016	3:10 PM	10.63	10.635	10.59	10.59	24157
11/22/2016	3:11 PM	10.64	10.64	10.63	10.63	2000
11/22/2016	3:13 PM	10.64	10.64	10.64	10.64	3100
11/22/2016	3:14 PM	10.64	10.64	10.64	10.64	1400
11/22/2016	3:15 PM	10.63	10.63	10.63	10.63	6162
11/22/2016	3:16 PM	10.61	10.635	10.6	10.635	26095
11/22/2016	3:17 PM	10.6	10.61	10.6	10.61	7600
11/22/2016	3:18 PM	10.61	10.61	10.61	10.61	2100
11/22/2016	3:19 PM	10.61	10.615	10.6	10.615	9479
11/22/2016	3:21 PM	10.62	10.62	10.61	10.61	3335
11/22/2016	3:22 PM	10.61	10.62	10.6	10.62	5400
11/22/2016	3:24 PM	10.62	10.62	10.62	10.62	591
11/22/2016	3:25 PM	10.64	10.64	10.63	10.63	2197
11/22/2016	3:26 PM	10.64	10.64	10.64	10.64	9203
11/22/2016	3:27 PM	10.64	10.65	10.64	10.65	40277
11/22/2016	3:28 PM	10.63	10.63	10.63	10.63	2400
11/22/2016	3:29 PM	10.62	10.62	10.62	10.62	3095
11/22/2016	3:30 PM	10.62	10.62	10.62	10.62	4005
11/22/2016	3:31 PM	10.62	10.62	10.62	10.62	5566
11/22/2016	3:32 PM	10.62	10.62	10.61	10.62	2100
11/22/2016	3:33 PM	10.61	10.61	10.61	10.61	1100
11/22/2016	3:34 PM	10.58	10.6	10.575	10.6	26109
11/22/2016	3:35 PM	10.58	10.58	10.575	10.575	900
11/22/2016	3:36 PM	10.58	10.58	10.575	10.58	2600
11/22/2016	3:37 PM	10.6	10.6	10.59	10.59	6700
11/22/2016	3:38 PM	10.6	10.6	10.59	10.59	5600
11/22/2016	3:39 PM	10.61	10.61	10.59	10.59	5795
11/22/2016	3:40 PM	10.61	10.61	10.61	10.61	1800
11/22/2016	3:41 PM	10.605	10.61	10.6	10.61	5795
11/22/2016	3:43 PM	10.6	10.6	10.6	10.6	500
11/22/2016	3:44 PM	10.59	10.6	10.59	10.6	1700
11/22/2016	3:45 PM	10.57	10.585	10.57	10.585	4939
11/22/2016	3:46 PM	10.56	10.57	10.56	10.56	5973
11/22/2016	3:47 PM	10.56	10.56	10.56	10.56	11344
11/22/2016	3:48 PM	10.56	10.56	10.56	10.56	2940
11/22/2016	3:50 PM	10.56	10.56	10.56	10.56	2200
11/22/2016	3:51 PM	10.56	10.56	10.56	10.56	6035
11/22/2016	3:52 PM	10.57	10.57	10.56	10.56	2700
11/22/2016	3:53 PM	10.57	10.57	10.57	10.57	2800
11/22/2016	3:54 PM	10.56	10.56	10.56	10.56	15939
11/22/2016	3:55 PM	10.56	10.56	10.56	10.56	500
11/22/2016	3:56 PM	10.61	10.62	10.57	10.57	12930
11/22/2016	3:57 PM	10.61	10.63	10.61	10.615	7080
11/22/2016	3:58 PM	10.61	10.61	10.605	10.61	9486
11/22/2016	3:59 PM	10.59	10.61	10.585	10.61	8457
11/22/2016	4:00 PM	10.66	10.66	10.585	10.585	74214
11/23/2016	9:31 AM	10.74	10.84	10.69	10.83	38637
11/23/2016	9:32 AM	10.79	10.83	10.73	10.74	95337
11/23/2016	9:33 AM	10.79	10.79	10.777	10.78	12800
11/23/2016	9:34 AM	10.8	10.8	10.77	10.78	26695
11/23/2016	9:35 AM	10.73	10.81	10.73	10.8	59243
11/23/2016	9:36 AM	10.67	10.75	10.66	10.73	33490
11/23/2016	9:37 AM	10.75	10.75	10.67	10.67	33824
11/23/2016	9:38 AM	10.78	10.79	10.74	10.749	34478
11/23/2016	9:39 AM	10.8	10.82	10.77	10.78	38220
11/23/2016	9:40 AM	10.79	10.81	10.79	10.8	7844
11/23/2016	9:41 AM	10.8	10.8	10.78	10.78	9047
11/23/2016	9:42 AM	10.82	10.83	10.81	10.81	12600
11/23/2016	9:43 AM	10.89	10.94	10.84	10.84	45430
11/23/2016	9:44 AM	10.91	10.94	10.9	10.9	17576
11/23/2016	9:45 AM	10.93	10.97	10.93	10.93	73303
11/23/2016	9:46 AM	10.96	10.97	10.92	10.935	19690
11/23/2016	9:47 AM	11	11.03	10.96	10.96	69258
11/23/2016	9:48 AM	10.98	11	10.97	10.99	42050
11/23/2016	9:49 AM	10.93	10.99	10.93	10.99	19835
11/23/2016	9:50 AM	10.92	10.95	10.915	10.94	17168
11/23/2016	9:51 AM	10.925	10.95	10.92	10.92	18575
11/23/2016	9:52 AM	10.94	10.94	10.9	10.92	10800
11/23/2016	9:53 AM	10.905	10.92	10.905	10.92	8378
11/23/2016	9:54 AM	10.91	10.94	10.9	10.905	20674
11/23/2016	9:55 AM	10.925	10.93	10.915	10.92	8227
11/23/2016	9:56 AM	10.92	10.94	10.92	10.93	11372
11/23/2016	9:57 AM	10.92	10.94	10.9	10.91	20085
11/23/2016	9:58 AM	10.9	10.91	10.89	10.91	9597
11/23/2016	9:59 AM	10.92	10.92	10.91	10.91	4473
11/23/2016	10:00 AM	10.95	10.96	10.92	10.92	93046
11/23/2016	10:01 AM	10.92	10.94	10.91	10.94	16466
11/23/2016	10:02 AM	10.91	10.92	10.91	10.91	4005
11/23/2016	10:03 AM	10.9	10.91	10.9	10.91	7040
11/23/2016	10:04 AM	10.91	10.92	10.91	10.91	6900
11/23/2016	10:05 AM	10.9	10.91	10.885	10.91	11583
11/23/2016	10:06 AM	10.87	10.9	10.865	10.9	10895
11/23/2016	10:07 AM	10.87	10.88	10.84	10.86	22019
11/23/2016	10:08 AM	10.855	10.86	10.84	10.86	9233
11/23/2016	10:09 AM	10.81	10.85	10.81	10.85	29874
11/23/2016	10:10 AM	10.83	10.83	10.8	10.81	133196
11/23/2016	10:11 AM	10.84	10.85	10.83	10.83	4504
11/23/2016	10:12 AM	10.84	10.86	10.84	10.845	6080
11/23/2016	10:13 AM	10.86	10.87	10.84	10.84	11703
11/23/2016	10:14 AM	10.945	10.95	10.87	10.87	25913
11/23/2016	10:15 AM	11.01	11.02	10.945	10.95	51195
11/23/2016	10:16 AM	10.93	11.02	10.92	11.01	18449
11/23/2016	10:17 AM	10.93	10.94	10.92	10.92	6315
11/23/2016	10:18 AM	10.89	10.94	10.89	10.94	3659
11/23/2016	10:19 AM	10.86	10.89	10.86	10.89	2600
11/23/2016	10:20 AM	10.81	10.86	10.81	10.86	10238
11/23/2016	10:21 AM	10.85	10.855	10.83	10.83	5764
11/23/2016	10:22 AM	10.85	10.85	10.84	10.85	15494
11/23/2016	10:23 AM	10.84	10.86	10.82	10.84	10281
11/23/2016	10:24 AM	10.82	10.84	10.82	10.84	2500
11/23/2016	10:25 AM	10.84	10.85	10.82	10.82	8634
11/23/2016	10:26 AM	10.81	10.83	10.81	10.83	4600
11/23/2016	10:27 AM	10.82	10.83	10.815	10.82	3300
11/23/2016	10:28 AM	10.82	10.82	10.82	10.82	1524
11/23/2016	10:29 AM	10.76	10.805	10.76	10.805	84586
11/23/2016	10:30 AM	10.76	10.76	10.75	10.76	7305
11/23/2016	10:31 AM	10.72	10.76	10.71	10.75	25644
11/23/2016	10:32 AM	10.73	10.76	10.72	10.72	16493
11/23/2016	10:33 AM	10.69	10.73	10.69	10.73	34220
11/23/2016	10:34 AM	10.7	10.7	10.68	10.68	12230
11/23/2016	10:35 AM	10.69	10.705	10.69	10.7	4710
11/23/2016	10:36 AM	10.79	10.79	10.69	10.69	22185
11/23/2016	10:37 AM	10.795	10.8	10.78	10.8	8848
11/23/2016	10:38 AM	10.8	10.8	10.78	10.8	9170
11/23/2016	10:39 AM	10.78	10.79	10.77	10.79	3256
11/23/2016	10:40 AM	10.8	10.8	10.8	10.8	2000
11/23/2016	10:41 AM	10.79	10.79	10.785	10.79	1550
11/23/2016	10:42 AM	10.77	10.79	10.76	10.79	2068
11/23/2016	10:43 AM	10.79	10.79	10.79	10.79	3900
11/23/2016	10:44 AM	10.77	10.805	10.77	10.8	7405
11/23/2016	10:45 AM	10.75	10.76	10.74	10.76	5585
11/23/2016	10:46 AM	10.71	10.74	10.71	10.74	6941
11/23/2016	10:47 AM	10.72	10.72	10.71	10.71	5800
11/23/2016	10:48 AM	10.74	10.74	10.73	10.73	2390
11/23/2016	10:49 AM	10.72	10.73	10.71	10.73	4200
11/23/2016	10:50 AM	10.75	10.75	10.74	10.74	1200
11/23/2016	10:51 AM	10.75	10.75	10.75	10.75	2846
11/23/2016	10:52 AM	10.77	10.78	10.76	10.76	4800
11/23/2016	10:53 AM	10.77	10.77	10.76	10.76	2330
11/23/2016	10:54 AM	10.76	10.76	10.76	10.76	1890
11/23/2016	10:55 AM	10.76	10.76	10.76	10.76	500
11/23/2016	10:56 AM	10.72	10.76	10.72	10.76	16009
11/23/2016	10:57 AM	10.69	10.71	10.69	10.71	12140
11/23/2016	10:58 AM	10.69	10.69	10.69	10.69	2700
11/23/2016	11:00 AM	10.66	10.69	10.66	10.69	27790
11/23/2016	11:01 AM	10.66	10.66	10.65	10.66	17100
11/23/2016	11:02 AM	10.64	10.65	10.63	10.65	13085
11/23/2016	11:03 AM	10.67	10.67	10.625	10.625	10325
11/23/2016	11:04 AM	10.68	10.68	10.68	10.68	3110
11/23/2016	11:05 AM	10.71	10.71	10.67	10.68	25918
11/23/2016	11:06 AM	10.72	10.73	10.7	10.7	6995
11/23/2016	11:07 AM	10.76	10.76	10.735	10.735	3199
11/23/2016	11:08 AM	10.76	10.76	10.76	10.76	11200
11/23/2016	11:09 AM	10.76	10.76	10.75	10.75	32180
11/23/2016	11:10 AM	10.76	10.76	10.76	10.76	2600
11/23/2016	11:11 AM	10.78	10.8	10.77	10.77	18023
11/23/2016	11:12 AM	10.76	10.77	10.76	10.77	4700
11/23/2016	11:13 AM	10.75	10.75	10.75	10.75	4600
11/23/2016	11:14 AM	10.75	10.75	10.75	10.75	6300
11/23/2016	11:15 AM	10.75	10.75	10.75	10.75	1700
11/23/2016	11:16 AM	10.74	10.75	10.74	10.75	3200
11/23/2016	11:17 AM	10.8	10.805	10.76	10.76	7961
11/23/2016	11:18 AM	10.79	10.81	10.79	10.81	4800
11/23/2016	11:19 AM	10.83	10.83	10.78	10.79	14014
11/23/2016	11:20 AM	10.83	10.83	10.81	10.82	6424
11/23/2016	11:21 AM	10.815	10.86	10.815	10.85	27390
11/23/2016	11:22 AM	10.82	10.82	10.82	10.82	200
11/23/2016	11:23 AM	10.785	10.82	10.78	10.82	11795
11/23/2016	11:25 AM	10.79	10.79	10.78	10.78	3984
11/23/2016	11:26 AM	10.79	10.795	10.78	10.79	4373
11/23/2016	11:27 AM	10.78	10.79	10.78	10.79	5800
11/23/2016	11:28 AM	10.78	10.78	10.78	10.78	1987
11/23/2016	11:30 AM	10.82	10.82	10.79	10.79	3343
11/23/2016	11:31 AM	10.84	10.84	10.83	10.83	1000
11/23/2016	11:32 AM	10.84	10.84	10.825	10.83	7862
11/23/2016	11:33 AM	10.86	10.865	10.84	10.84	8962
11/23/2016	11:35 AM	10.85	10.85	10.85	10.85	4207
11/23/2016	11:36 AM	10.89	10.9	10.86	10.86	10456
11/23/2016	11:37 AM	10.9	10.9	10.89	10.89	1462
11/23/2016	11:38 AM	10.87	10.89	10.87	10.89	6259
11/23/2016	11:39 AM	10.84	10.86	10.84	10.86	5221
11/23/2016	11:40 AM	10.84	10.87	10.835	10.84	12161
11/23/2016	11:41 AM	10.84	10.84	10.84	10.84	6234
11/23/2016	11:42 AM	10.87	10.87	10.86	10.86	6500
11/23/2016	11:43 AM	10.85	10.87	10.85	10.87	1642
11/23/2016	11:44 AM	10.855	10.855	10.85	10.85	600
11/23/2016	11:45 AM	10.86	10.86	10.85	10.86	2901
11/23/2016	11:46 AM	10.86	10.86	10.85	10.85	900
11/23/2016	11:47 AM	10.87	10.87	10.87	10.87	2005
11/23/2016	11:48 AM	10.87	10.87	10.86	10.87	10670
11/23/2016	11:49 AM	10.86	10.86	10.86	10.86	300
11/23/2016	11:50 AM	10.86	10.86	10.86	10.86	1280
11/23/2016	11:51 AM	10.85	10.855	10.85	10.855	1000
11/23/2016	11:52 AM	10.84	10.84	10.84	10.84	1400
11/23/2016	11:53 AM	10.85	10.86	10.85	10.85	16679
11/23/2016	11:54 AM	10.85	10.85	10.85	10.85	3061
11/23/2016	11:55 AM	10.84	10.85	10.84	10.85	3290
11/23/2016	11:56 AM	10.78	10.83	10.77	10.83	13607
11/23/2016	11:57 AM	10.8	10.8	10.79	10.79	4200
11/23/2016	11:58 AM	10.78	10.81	10.78	10.81	3517
11/23/2016	11:59 AM	10.77	10.77	10.77	10.77	400
11/23/2016	12:00 PM	10.76	10.77	10.755	10.76	5400
11/23/2016	12:01 PM	10.76	10.76	10.75	10.75	4861
11/23/2016	12:02 PM	10.72	10.755	10.7	10.755	18172
11/23/2016	12:03 PM	10.75	10.75	10.715	10.715	8000
11/23/2016	12:04 PM	10.77	10.81	10.76	10.76	31353
11/23/2016	12:05 PM	10.78	10.78	10.78	10.78	1000
11/23/2016	12:06 PM	10.77	10.78	10.77	10.78	2100
11/23/2016	12:07 PM	10.8	10.81	10.785	10.785	6500
11/23/2016	12:08 PM	10.79	10.79	10.79	10.79	400
11/23/2016	12:10 PM	10.78	10.78	10.77	10.78	3200
11/23/2016	12:11 PM	10.78	10.78	10.78	10.78	1100
11/23/2016	12:14 PM	10.78	10.79	10.78	10.79	6400
11/23/2016	12:15 PM	10.8	10.8	10.79	10.79	7027
11/23/2016	12:16 PM	10.78	10.78	10.78	10.78	800
11/23/2016	12:17 PM	10.77	10.78	10.77	10.78	1924
11/23/2016	12:18 PM	10.75	10.76	10.75	10.76	10300
11/23/2016	12:19 PM	10.7	10.75	10.695	10.75	20491
11/23/2016	12:20 PM	10.72	10.72	10.705	10.705	2879
11/23/2016	12:21 PM	10.72	10.72	10.71	10.72	3600
11/23/2016	12:22 PM	10.72	10.72	10.72	10.72	1600
11/23/2016	12:23 PM	10.72	10.72	10.71	10.715	1300
11/23/2016	12:24 PM	10.72	10.72	10.71	10.71	700
11/23/2016	12:25 PM	10.72	10.72	10.72	10.72	900
11/23/2016	12:26 PM	10.72	10.72	10.72	10.72	2700
11/23/2016	12:28 PM	10.705	10.705	10.705	10.705	200
11/23/2016	12:29 PM	10.72	10.72	10.71	10.71	1300
11/23/2016	12:30 PM	10.71	10.71	10.71	10.71	658
11/23/2016	12:31 PM	10.69	10.7	10.68	10.7	22050
11/23/2016	12:32 PM	10.7	10.7	10.695	10.695	1600
11/23/2016	12:33 PM	10.71	10.71	10.71	10.71	1500
11/23/2016	12:34 PM	10.71	10.72	10.71	10.72	400
11/23/2016	12:35 PM	10.719	10.719	10.705	10.705	16904
11/23/2016	12:36 PM	10.71	10.71	10.71	10.71	1150
11/23/2016	12:37 PM	10.72	10.72	10.715	10.715	2984
11/23/2016	12:38 PM	10.74	10.74	10.72	10.72	8305
11/23/2016	12:39 PM	10.71	10.74	10.71	10.74	4066
11/23/2016	12:40 PM	10.71	10.71	10.71	10.71	1300
11/23/2016	12:41 PM	10.72	10.72	10.72	10.72	3295
11/23/2016	12:42 PM	10.72	10.72	10.72	10.72	808
11/23/2016	12:43 PM	10.72	10.72	10.72	10.72	100
11/23/2016	12:44 PM	10.71	10.72	10.71	10.72	5382
11/23/2016	12:45 PM	10.7	10.7	10.7	10.7	900
11/23/2016	12:46 PM	10.64	10.7	10.64	10.7	21507
11/23/2016	12:47 PM	10.66	10.66	10.64	10.64	3000
11/23/2016	12:48 PM	10.66	10.66	10.66	10.66	5067
11/23/2016	12:49 PM	10.65	10.66	10.65	10.66	2400
11/23/2016	12:50 PM	10.655	10.655	10.65	10.65	1200
11/23/2016	12:51 PM	10.65	10.65	10.65	10.65	400
11/23/2016	12:52 PM	10.68	10.68	10.65	10.65	7356
11/23/2016	12:53 PM	10.69	10.7	10.69	10.69	2450
11/23/2016	12:55 PM	10.74	10.74	10.68	10.68	37564
11/23/2016	12:56 PM	10.729	10.74	10.729	10.74	7040
11/23/2016	12:57 PM	10.72	10.72	10.72	10.72	4300
11/23/2016	12:58 PM	10.72	10.72	10.72	10.72	1100
11/23/2016	12:59 PM	10.71	10.71	10.71	10.71	1266
11/23/2016	1:00 PM	10.72	10.72	10.71	10.71	1588
11/23/2016	1:01 PM	10.72	10.72	10.72	10.72	400
11/23/2016	1:02 PM	10.72	10.72	10.72	10.72	900
11/23/2016	1:03 PM	10.705	10.72	10.705	10.72	5695
11/23/2016	1:04 PM	10.71	10.71	10.71	10.71	600
11/23/2016	1:05 PM	10.71	10.71	10.71	10.71	800
11/23/2016	1:06 PM	10.72	10.72	10.71	10.71	10300
11/23/2016	1:07 PM	10.71	10.71	10.71	10.71	1000
11/23/2016	1:08 PM	10.71	10.71	10.71	10.71	200
11/23/2016	1:09 PM	10.71	10.71	10.71	10.71	400
11/23/2016	1:11 PM	10.71	10.71	10.71	10.71	1500
11/23/2016	1:12 PM	10.71	10.71	10.71	10.71	1300
11/23/2016	1:13 PM	10.71	10.71	10.71	10.71	9100
11/23/2016	1:14 PM	10.71	10.71	10.71	10.71	298
11/23/2016	1:16 PM	10.71	10.71	10.71	10.71	1000
11/23/2016	1:18 PM	10.72	10.72	10.72	10.72	4419
11/23/2016	1:19 PM	10.72	10.72	10.72	10.72	3500
11/23/2016	1:21 PM	10.71	10.71	10.71	10.71	2400
11/23/2016	1:22 PM	10.72	10.725	10.72	10.72	1762
11/23/2016	1:23 PM	10.715	10.72	10.715	10.72	1000
11/23/2016	1:24 PM	10.73	10.73	10.73	10.73	2839
11/23/2016	1:25 PM	10.76	10.76	10.73	10.73	15801
11/23/2016	1:27 PM	10.765	10.77	10.765	10.77	3900
11/23/2016	1:28 PM	10.78	10.79	10.77	10.77	7635
11/23/2016	1:29 PM	10.8	10.8	10.78	10.78	4631
11/23/2016	1:30 PM	10.81	10.81	10.81	10.81	100
11/23/2016	1:31 PM	10.8	10.8	10.8	10.8	3379
11/23/2016	1:32 PM	10.8	10.81	10.8	10.81	1275
11/23/2016	1:33 PM	10.79	10.79	10.79	10.79	2305
11/23/2016	1:34 PM	10.78	10.8	10.78	10.8	1495
11/23/2016	1:35 PM	10.77	10.77	10.77	10.77	2395
11/23/2016	1:36 PM	10.775	10.775	10.77	10.77	400
11/23/2016	1:37 PM	10.78	10.78	10.78	10.78	2600
11/23/2016	1:39 PM	10.79	10.79	10.78	10.78	3500
11/23/2016	1:40 PM	10.79	10.79	10.79	10.79	605
11/23/2016	1:41 PM	10.77	10.78	10.77	10.78	2400
11/23/2016	1:42 PM	10.75	10.76	10.74	10.76	5473
11/23/2016	1:43 PM	10.76	10.78	10.76	10.76	4410
11/23/2016	1:44 PM	10.72	10.75	10.72	10.75	5500
11/23/2016	1:45 PM	10.74	10.74	10.73	10.73	9732
11/23/2016	1:46 PM	10.78	10.78	10.76	10.76	3000
11/23/2016	1:47 PM	10.775	10.775	10.775	10.775	2300
11/23/2016	1:48 PM	10.77	10.775	10.77	10.775	1400
11/23/2016	1:49 PM	10.77	10.77	10.77	10.77	700
11/23/2016	1:50 PM	10.76	10.765	10.76	10.765	6858
11/23/2016	1:53 PM	10.78	10.78	10.77	10.77	1500
11/23/2016	1:54 PM	10.785	10.785	10.785	10.785	1600
11/23/2016	1:55 PM	10.78	10.79	10.78	10.79	3109
11/23/2016	1:56 PM	10.789	10.789	10.78	10.78	7300
11/23/2016	1:57 PM	10.78	10.78	10.78	10.78	4395
11/23/2016	2:00 PM	10.745	10.79	10.745	10.79	2000
11/23/2016	2:01 PM	10.755	10.755	10.73	10.75	4886
11/23/2016	2:02 PM	10.73	10.75	10.72	10.75	5095
11/23/2016	2:03 PM	10.69	10.72	10.69	10.72	16990
11/23/2016	2:04 PM	10.7	10.7	10.68	10.69	3600
11/23/2016	2:05 PM	10.71	10.71	10.7	10.71	7410
11/23/2016	2:06 PM	10.7	10.71	10.67	10.71	25650
11/23/2016	2:07 PM	10.705	10.705	10.7	10.7	5900
11/23/2016	2:08 PM	10.7	10.7	10.7	10.7	2300
11/23/2016	2:09 PM	10.7	10.7	10.7	10.7	800
11/23/2016	2:10 PM	10.73	10.75	10.71	10.71	8600
11/23/2016	2:11 PM	10.73	10.73	10.725	10.725	2201
11/23/2016	2:12 PM	10.72	10.72	10.72	10.72	1700
11/23/2016	2:13 PM	10.76	10.76	10.74	10.74	5750
11/23/2016	2:14 PM	10.77	10.78	10.75	10.75	14062
11/23/2016	2:15 PM	10.76	10.76	10.76	10.76	6105
11/23/2016	2:16 PM	10.75	10.75	10.75	10.75	1448
11/23/2016	2:17 PM	10.72	10.74	10.72	10.74	8500
11/23/2016	2:18 PM	10.74	10.74	10.72	10.74	10267
11/23/2016	2:19 PM	10.75	10.75	10.74	10.74	2100
11/23/2016	2:20 PM	10.77	10.77	10.77	10.77	1000
11/23/2016	2:22 PM	10.76	10.76	10.76	10.76	1895
11/23/2016	2:23 PM	10.75	10.75	10.75	10.75	500
11/23/2016	2:24 PM	10.76	10.76	10.75	10.75	1600
11/23/2016	2:25 PM	10.775	10.78	10.77	10.77	4700
11/23/2016	2:27 PM	10.76	10.77	10.76	10.77	8205
11/23/2016	2:28 PM	10.77	10.77	10.76	10.765	6090
11/23/2016	2:29 PM	10.77	10.77	10.77	10.77	800
11/23/2016	2:30 PM	10.77	10.77	10.77	10.77	600
11/23/2016	2:31 PM	10.77	10.77	10.77	10.77	3300
11/23/2016	2:32 PM	10.73	10.76	10.72	10.76	22252
11/23/2016	2:33 PM	10.73	10.73	10.73	10.73	1200
11/23/2016	2:34 PM	10.72	10.72	10.72	10.72	949
11/23/2016	2:35 PM	10.72	10.72	10.72	10.72	100
11/23/2016	2:36 PM	10.76	10.76	10.73	10.73	14795
11/23/2016	2:37 PM	10.77	10.77	10.77	10.77	1100
11/23/2016	2:38 PM	10.77	10.77	10.77	10.77	1500
11/23/2016	2:39 PM	10.78	10.8	10.78	10.78	22381
11/23/2016	2:40 PM	10.78	10.78	10.78	10.78	800
11/23/2016	2:41 PM	10.79	10.79	10.78	10.78	3190
11/23/2016	2:42 PM	10.765	10.79	10.765	10.79	3800
11/23/2016	2:43 PM	10.77	10.77	10.77	10.77	1995
11/23/2016	2:45 PM	10.76	10.76	10.76	10.76	2600
11/23/2016	2:46 PM	10.72	10.76	10.72	10.76	9800
11/23/2016	2:47 PM	10.73	10.73	10.72	10.72	2500
11/23/2016	2:48 PM	10.72	10.72	10.72	10.72	400
11/23/2016	2:50 PM	10.72	10.72	10.72	10.72	100
11/23/2016	2:52 PM	10.72	10.72	10.72	10.72	2200
11/23/2016	2:53 PM	10.72	10.72	10.72	10.72	900
11/23/2016	2:54 PM	10.73	10.73	10.72	10.72	3400
11/23/2016	2:55 PM	10.72	10.72	10.72	10.72	1500
11/23/2016	2:56 PM	10.73	10.73	10.73	10.73	316
11/23/2016	2:57 PM	10.72	10.72	10.72	10.72	2300
11/23/2016	2:58 PM	10.73	10.73	10.73	10.73	2600
11/23/2016	2:59 PM	10.73	10.73	10.73	10.73	6405
11/23/2016	3:00 PM	10.73	10.73	10.73	10.73	100
11/23/2016	3:01 PM	10.71	10.72	10.71	10.72	19443
11/23/2016	3:02 PM	10.72	10.72	10.71	10.71	5112
11/23/2016	3:03 PM	10.72	10.72	10.72	10.72	300
11/23/2016	3:04 PM	10.72	10.72	10.72	10.72	800
11/23/2016	3:06 PM	10.73	10.73	10.72	10.72	6700
11/23/2016	3:07 PM	10.73	10.73	10.73	10.73	1430
11/23/2016	3:09 PM	10.71	10.72	10.71	10.72	2000
11/23/2016	3:10 PM	10.71	10.71	10.71	10.71	2495
11/23/2016	3:11 PM	10.705	10.705	10.705	10.705	200
11/23/2016	3:12 PM	10.7	10.7	10.7	10.7	4122
11/23/2016	3:13 PM	10.72	10.72	10.71	10.71	3600
11/23/2016	3:14 PM	10.725	10.725	10.72	10.72	600
11/23/2016	3:15 PM	10.72	10.72	10.72	10.72	500
11/23/2016	3:16 PM	10.701	10.705	10.701	10.705	4800
11/23/2016	3:17 PM	10.72	10.72	10.71	10.71	6300
11/23/2016	3:18 PM	10.71	10.71	10.71	10.71	5052
11/23/2016	3:20 PM	10.71	10.71	10.71	10.71	1700
11/23/2016	3:21 PM	10.71	10.71	10.71	10.71	3300
11/23/2016	3:22 PM	10.69	10.7	10.67	10.7	41523
11/23/2016	3:23 PM	10.71	10.71	10.695	10.695	6200
11/23/2016	3:24 PM	10.72	10.72	10.71	10.71	4907
11/23/2016	3:25 PM	10.71	10.71	10.71	10.71	400
11/23/2016	3:26 PM	10.71	10.71	10.705	10.71	1500
11/23/2016	3:27 PM	10.71	10.71	10.71	10.71	1400
11/23/2016	3:28 PM	10.71	10.72	10.71	10.72	2030
11/23/2016	3:29 PM	10.71	10.71	10.71	10.71	700
11/23/2016	3:30 PM	10.72	10.72	10.715	10.715	300
11/23/2016	3:31 PM	10.7	10.71	10.7	10.71	2810
11/23/2016	3:32 PM	10.7	10.7	10.7	10.7	600
11/23/2016	3:33 PM	10.71	10.71	10.71	10.71	1500
11/23/2016	3:34 PM	10.7	10.7	10.68	10.7	15150
11/23/2016	3:35 PM	10.69	10.7	10.69	10.7	6753
11/23/2016	3:36 PM	10.7	10.7	10.69	10.69	3100
11/23/2016	3:37 PM	10.68	10.69	10.675	10.69	10895
11/23/2016	3:38 PM	10.66	10.68	10.65	10.68	44410
11/23/2016	3:39 PM	10.66	10.67	10.66	10.665	14600
11/23/2016	3:40 PM	10.67	10.67	10.66	10.66	3825
11/23/2016	3:41 PM	10.66	10.66	10.66	10.66	1100
11/23/2016	3:42 PM	10.65	10.65	10.65	10.65	3700
11/23/2016	3:43 PM	10.61	10.64	10.61	10.64	14798
11/23/2016	3:44 PM	10.6	10.62	10.6	10.61	6150
11/23/2016	3:45 PM	10.61	10.61	10.61	10.61	1700
11/23/2016	3:46 PM	10.605	10.605	10.605	10.605	400
11/23/2016	3:47 PM	10.61	10.61	10.6	10.6	900
11/23/2016	3:48 PM	10.61	10.61	10.61	10.61	2000
11/23/2016	3:49 PM	10.6	10.61	10.6	10.61	23015
11/23/2016	3:50 PM	10.61	10.61	10.59	10.59	7700
11/23/2016	3:51 PM	10.6	10.605	10.6	10.6	4495
11/23/2016	3:52 PM	10.605	10.61	10.605	10.61	600
11/23/2016	3:53 PM	10.65	10.65	10.61	10.61	12062
11/23/2016	3:54 PM	10.67	10.67	10.65	10.65	16159
11/23/2016	3:55 PM	10.68	10.685	10.67	10.67	6249
11/23/2016	3:56 PM	10.685	10.685	10.685	10.685	1500
11/23/2016	3:57 PM	10.68	10.68	10.68	10.68	1500
11/23/2016	3:58 PM	10.68	10.68	10.675	10.675	6041
11/23/2016	3:59 PM	10.675	10.685	10.67	10.68	8885
11/23/2016	4:00 PM	10.69	10.69	10.66	10.675	60044
11/25/2016	9:31 AM	10.56	10.64	10.55	10.63	62436
11/25/2016	9:32 AM	10.6	10.65	10.56	10.56	21493
11/25/2016	9:33 AM	10.63	10.63	10.61	10.62	11200
11/25/2016	9:34 AM	10.63	10.66	10.62	10.63	29504
11/25/2016	9:35 AM	10.71	10.72	10.64	10.64	26293
11/25/2016	9:36 AM	10.73	10.73	10.7	10.72	16250
11/25/2016	9:37 AM	10.73	10.75	10.69	10.72	34910
11/25/2016	9:38 AM	10.74	10.75	10.73	10.74	15778
11/25/2016	9:39 AM	10.71	10.74	10.69	10.74	12351
11/25/2016	9:40 AM	10.72	10.72	10.71	10.71	4400
11/25/2016	9:41 AM	10.73	10.73	10.71	10.73	12314
11/25/2016	9:42 AM	10.73	10.74	10.73	10.73	3490
11/25/2016	9:43 AM	10.72	10.74	10.72	10.74	14900
11/25/2016	9:44 AM	10.71	10.72	10.68	10.72	15328
11/25/2016	9:45 AM	10.79	10.79	10.72	10.72	31519
11/25/2016	9:46 AM	10.82	10.84	10.79	10.79	32834
11/25/2016	9:47 AM	10.82	10.83	10.81	10.81	7475
11/25/2016	9:48 AM	10.82	10.82	10.8	10.82	16200
11/25/2016	9:49 AM	10.8	10.83	10.79	10.82	18151
11/25/2016	9:50 AM	10.76	10.79	10.76	10.79	8425
11/25/2016	9:51 AM	10.78	10.78	10.77	10.78	451
11/25/2016	9:52 AM	10.79	10.79	10.79	10.79	2121
11/25/2016	9:53 AM	10.8	10.8	10.8	10.8	8813
11/25/2016	9:54 AM	10.8	10.81	10.8	10.8	4900
11/25/2016	9:55 AM	10.78	10.8	10.78	10.8	6450
11/25/2016	9:56 AM	10.75	10.78	10.75	10.78	8977
11/25/2016	9:57 AM	10.74	10.74	10.74	10.74	22283
11/25/2016	9:58 AM	10.74	10.74	10.74	10.74	10700
11/25/2016	9:59 AM	10.745	10.745	10.74	10.74	1000
11/25/2016	10:00 AM	10.74	10.74	10.74	10.74	200
11/25/2016	10:01 AM	10.79	10.79	10.74	10.74	34318
11/25/2016	10:02 AM	10.77	10.79	10.77	10.79	2600
11/25/2016	10:03 AM	10.76	10.76	10.75	10.76	8421
11/25/2016	10:04 AM	10.74	10.755	10.74	10.75	10495
11/25/2016	10:05 AM	10.72	10.73	10.71	10.73	4490
11/25/2016	10:06 AM	10.74	10.74	10.73	10.73	3000
11/25/2016	10:07 AM	10.74	10.74	10.74	10.74	700
11/25/2016	10:08 AM	10.74	10.74	10.74	10.74	547
11/25/2016	10:09 AM	10.72	10.74	10.72	10.74	3500
11/25/2016	10:10 AM	10.72	10.72	10.72	10.72	3910
11/25/2016	10:11 AM	10.74	10.74	10.73	10.73	1800
11/25/2016	10:12 AM	10.75	10.75	10.75	10.75	6192
11/25/2016	10:13 AM	10.75	10.75	10.75	10.75	1169
11/25/2016	10:14 AM	10.75	10.75	10.75	10.75	6400
11/25/2016	10:15 AM	10.75	10.75	10.75	10.75	2100
11/25/2016	10:16 AM	10.75	10.76	10.75	10.76	7815
11/25/2016	10:17 AM	10.75	10.75	10.75	10.75	600
11/25/2016	10:18 AM	10.75	10.75	10.75	10.75	2100
11/25/2016	10:20 AM	10.76	10.76	10.75	10.75	2161
11/25/2016	10:21 AM	10.75	10.75	10.75	10.75	1900
11/25/2016	10:22 AM	10.74	10.75	10.74	10.75	3800
11/25/2016	10:23 AM	10.74	10.76	10.74	10.75	3495
11/25/2016	10:24 AM	10.74	10.74	10.74	10.74	1000
11/25/2016	10:25 AM	10.73	10.73	10.73	10.73	800
11/25/2016	10:26 AM	10.72	10.72	10.72	10.72	300
11/25/2016	10:27 AM	10.725	10.73	10.72	10.72	4095
11/25/2016	10:28 AM	10.72	10.72	10.72	10.72	3505
11/25/2016	10:30 AM	10.715	10.715	10.715	10.715	200
11/25/2016	10:31 AM	10.7	10.71	10.7	10.71	13092
11/25/2016	10:32 AM	10.7	10.7	10.695	10.7	3300
11/25/2016	10:33 AM	10.72	10.72	10.7	10.7	4890
11/25/2016	10:34 AM	10.7	10.7	10.7	10.7	1600
11/25/2016	10:35 AM	10.71	10.71	10.7	10.7	1200
11/25/2016	10:36 AM	10.71	10.71	10.71	10.71	8495
11/25/2016	10:37 AM	10.71	10.71	10.71	10.71	1000
11/25/2016	10:40 AM	10.71	10.71	10.71	10.71	2595
11/25/2016	10:41 AM	10.71	10.71	10.71	10.71	1100
11/25/2016	10:42 AM	10.705	10.705	10.705	10.705	1100
11/25/2016	10:43 AM	10.715	10.715	10.71	10.71	1590
11/25/2016	10:44 AM	10.66	10.73	10.66	10.715	33868
11/25/2016	10:45 AM	10.66	10.665	10.66	10.665	6600
11/25/2016	10:46 AM	10.66	10.665	10.659	10.66	10353
11/25/2016	10:47 AM	10.66	10.66	10.66	10.66	800
11/25/2016	10:48 AM	10.63	10.65	10.63	10.65	10315
11/25/2016	10:49 AM	10.58	10.635	10.58	10.63	37362
11/25/2016	10:50 AM	10.58	10.58	10.58	10.58	3900
11/25/2016	10:51 AM	10.58	10.58	10.58	10.58	1800
11/25/2016	10:52 AM	10.59	10.595	10.59	10.59	2500
11/25/2016	10:54 AM	10.59	10.59	10.59	10.59	4115
11/25/2016	10:55 AM	10.59	10.59	10.59	10.59	1300
11/25/2016	10:56 AM	10.58	10.59	10.58	10.59	3400
11/25/2016	10:57 AM	10.59	10.59	10.59	10.59	5500
11/25/2016	10:58 AM	10.58	10.59	10.58	10.59	1200
11/25/2016	10:59 AM	10.58	10.59	10.58	10.59	2800
11/25/2016	11:00 AM	10.585	10.585	10.58	10.58	500
11/25/2016	11:01 AM	10.6	10.63	10.585	10.585	29453
11/25/2016	11:02 AM	10.6	10.6	10.595	10.595	13000
11/25/2016	11:03 AM	10.605	10.605	10.6	10.6	5000
11/25/2016	11:04 AM	10.6	10.6	10.6	10.6	4200
11/25/2016	11:07 AM	10.6	10.6	10.6	10.6	2900
11/25/2016	11:08 AM	10.59	10.59	10.59	10.59	2800
11/25/2016	11:09 AM	10.585	10.59	10.585	10.59	1639
11/25/2016	11:10 AM	10.59	10.59	10.59	10.59	1200
11/25/2016	11:11 AM	10.6	10.6	10.6	10.6	900
11/25/2016	11:13 AM	10.6	10.605	10.6	10.6	7500
11/25/2016	11:14 AM	10.6	10.6	10.6	10.6	700
11/25/2016	11:15 AM	10.59	10.605	10.59	10.605	1847
11/25/2016	11:17 AM	10.59	10.59	10.59	10.59	1161
11/25/2016	11:18 AM	10.6	10.6	10.59	10.59	2474
11/25/2016	11:19 AM	10.605	10.605	10.605	10.605	100
11/25/2016	11:20 AM	10.6	10.6	10.6	10.6	300
11/25/2016	11:21 AM	10.61	10.61	10.61	10.61	6100
11/25/2016	11:22 AM	10.6	10.6	10.6	10.6	400
11/25/2016	11:23 AM	10.6	10.61	10.6	10.61	9500
11/25/2016	11:24 AM	10.6	10.605	10.6	10.605	602
11/25/2016	11:26 AM	10.6	10.6	10.6	10.6	500
11/25/2016	11:27 AM	10.6	10.6	10.6	10.6	5496
11/25/2016	11:28 AM	10.59	10.6	10.59	10.6	2917
11/25/2016	11:29 AM	10.58	10.58	10.58	10.58	131
11/25/2016	11:30 AM	10.59	10.59	10.585	10.585	4600
11/25/2016	11:31 AM	10.59	10.59	10.59	10.59	625
11/25/2016	11:32 AM	10.6	10.6	10.6	10.6	1000
11/25/2016	11:33 AM	10.605	10.605	10.6	10.6	12140
11/25/2016	11:34 AM	10.605	10.605	10.605	10.605	900
11/25/2016	11:36 AM	10.59	10.6	10.59	10.6	10800
11/25/2016	11:37 AM	10.6	10.6	10.6	10.6	500
11/25/2016	11:38 AM	10.6	10.6	10.6	10.6	1200
11/25/2016	11:40 AM	10.6	10.6	10.59	10.59	4580
11/25/2016	11:41 AM	10.6	10.6	10.6	10.6	800
11/25/2016	11:42 AM	10.6	10.6	10.6	10.6	1400
11/25/2016	11:43 AM	10.6	10.6	10.6	10.6	400
11/25/2016	11:44 AM	10.6	10.6	10.6	10.6	4889
11/25/2016	11:45 AM	10.6	10.6	10.6	10.6	2200
11/25/2016	11:46 AM	10.6	10.6	10.6	10.6	1100
11/25/2016	11:47 AM	10.61	10.61	10.61	10.61	4000
11/25/2016	11:50 AM	10.605	10.605	10.605	10.605	250
11/25/2016	11:53 AM	10.61	10.61	10.61	10.61	1885
11/25/2016	11:54 AM	10.6	10.605	10.6	10.605	565
11/25/2016	11:56 AM	10.61	10.61	10.61	10.61	3100
11/25/2016	11:57 AM	10.61	10.61	10.61	10.61	400
11/25/2016	11:58 AM	10.61	10.615	10.61	10.615	1100
11/25/2016	11:59 AM	10.615	10.615	10.61	10.61	322
11/25/2016	12:00 PM	10.61	10.61	10.61	10.61	900
11/25/2016	12:01 PM	10.61	10.61	10.61	10.61	100
11/25/2016	12:02 PM	10.61	10.61	10.61	10.61	500
11/25/2016	12:03 PM	10.6	10.6	10.6	10.6	3235
11/25/2016	12:05 PM	10.61	10.61	10.61	10.61	2220
11/25/2016	12:06 PM	10.61	10.61	10.61	10.61	1200
11/25/2016	12:07 PM	10.61	10.61	10.61	10.61	598
11/25/2016	12:11 PM	10.605	10.605	10.605	10.605	200
11/25/2016	12:12 PM	10.605	10.605	10.605	10.605	100
11/25/2016	12:13 PM	10.6	10.6	10.6	10.6	3500
11/25/2016	12:14 PM	10.6	10.6	10.6	10.6	1522
11/25/2016	12:15 PM	10.6	10.605	10.6	10.6	5543
11/25/2016	12:16 PM	10.6	10.6	10.6	10.6	1320
11/25/2016	12:18 PM	10.6	10.6	10.6	10.6	1000
11/25/2016	12:19 PM	10.6	10.6	10.6	10.6	10100
11/25/2016	12:20 PM	10.6	10.6	10.6	10.6	3300
11/25/2016	12:21 PM	10.59	10.6	10.585	10.6	6900
11/25/2016	12:22 PM	10.59	10.59	10.59	10.59	300
11/25/2016	12:23 PM	10.58	10.59	10.58	10.59	27021
11/25/2016	12:24 PM	10.59	10.59	10.575	10.575	6700
11/25/2016	12:26 PM	10.58	10.58	10.58	10.58	1513
11/25/2016	12:27 PM	10.57	10.575	10.57	10.575	6950
11/25/2016	12:28 PM	10.58	10.58	10.575	10.575	2100
11/25/2016	12:29 PM	10.58	10.58	10.58	10.58	1397
11/25/2016	12:30 PM	10.58	10.58	10.58	10.58	503
11/25/2016	12:31 PM	10.58	10.58	10.58	10.58	3700
11/25/2016	12:32 PM	10.58	10.58	10.58	10.58	500
11/25/2016	12:33 PM	10.58	10.58	10.58	10.58	500
11/25/2016	12:35 PM	10.55	10.58	10.54	10.58	43008
11/25/2016	12:36 PM	10.54	10.545	10.53	10.545	5246
11/25/2016	12:37 PM	10.54	10.54	10.54	10.54	994
11/25/2016	12:38 PM	10.54	10.54	10.54	10.54	4010
11/25/2016	12:39 PM	10.54	10.54	10.54	10.54	800
11/25/2016	12:40 PM	10.54	10.55	10.54	10.55	2597
11/25/2016	12:41 PM	10.54	10.55	10.54	10.55	6983
11/25/2016	12:42 PM	10.54	10.54	10.54	10.54	2676
11/25/2016	12:45 PM	10.54	10.54	10.535	10.54	4889
11/25/2016	12:46 PM	10.54	10.54	10.54	10.54	2348
11/25/2016	12:47 PM	10.575	10.575	10.53	10.535	11702
11/25/2016	12:48 PM	10.58	10.58	10.57	10.575	4652
11/25/2016	12:50 PM	10.59	10.59	10.59	10.59	4257
11/25/2016	12:51 PM	10.59	10.59	10.59	10.59	11200
11/25/2016	12:52 PM	10.59	10.59	10.59	10.59	1299
11/25/2016	12:54 PM	10.58	10.585	10.58	10.585	3599
11/25/2016	12:55 PM	10.55	10.58	10.55	10.58	14010
11/25/2016	12:56 PM	10.545	10.55	10.545	10.55	1043
11/25/2016	12:57 PM	10.55	10.55	10.54	10.545	7908
11/25/2016	12:58 PM	10.55	10.55	10.55	10.55	100
11/25/2016	12:59 PM	10.55	10.55	10.545	10.55	9045
11/25/2016	1:00 PM	10.57	10.57	10.55	10.55	42210
11/28/2016	9:31 AM	10.79	10.8	10.75	10.8	24500
11/28/2016	9:32 AM	10.84	10.86	10.79	10.79	47217
11/28/2016	9:33 AM	10.82	10.83	10.82	10.83	9600
11/28/2016	9:34 AM	10.79	10.82	10.79	10.82	9242
11/28/2016	9:35 AM	10.79	10.8	10.77	10.77	6600
11/28/2016	9:36 AM	10.84	10.84	10.79	10.79	13375
11/28/2016	9:37 AM	10.82	10.85	10.82	10.84	6000
11/28/2016	9:38 AM	10.92	10.92	10.83	10.83	22184
11/28/2016	9:39 AM	10.91	10.93	10.91	10.92	17661
11/28/2016	9:40 AM	10.88	10.91	10.87	10.91	26194
11/28/2016	9:41 AM	10.9	10.9	10.85	10.87	9580
11/28/2016	9:42 AM	10.93	10.93	10.91	10.91	28989
11/28/2016	9:43 AM	10.98	10.99	10.93	10.93	35644
11/28/2016	9:44 AM	10.945	10.98	10.93	10.98	12391
11/28/2016	9:45 AM	10.95	10.96	10.94	10.94	23343
11/28/2016	9:46 AM	10.97	10.97	10.95	10.95	35480
11/28/2016	9:47 AM	10.97	10.975	10.97	10.97	13076
11/28/2016	9:48 AM	10.97	10.97	10.94	10.96	30889
11/28/2016	9:49 AM	10.93	10.97	10.93	10.97	12308
11/28/2016	9:50 AM	10.91	10.92	10.91	10.91	7812
11/28/2016	9:51 AM	10.91	10.91	10.9	10.9	2300
11/28/2016	9:52 AM	10.91	10.91	10.9	10.91	10430
11/28/2016	9:53 AM	10.92	10.92	10.91	10.915	11757
11/28/2016	9:54 AM	10.86	10.91	10.85	10.91	11865
11/28/2016	9:55 AM	10.85	10.85	10.84	10.84	2575
11/28/2016	9:56 AM	10.84	10.855	10.82	10.85	68169
11/28/2016	9:57 AM	10.85	10.855	10.84	10.84	9999
11/28/2016	9:58 AM	10.88	10.88	10.85	10.85	48153
11/28/2016	9:59 AM	10.86	10.87	10.86	10.87	8600
11/28/2016	10:00 AM	10.84	10.85	10.84	10.85	2400
11/28/2016	10:01 AM	10.84	10.85	10.83	10.85	8500
11/28/2016	10:02 AM	10.88	10.9	10.85	10.85	21175
11/28/2016	10:03 AM	10.91	10.91	10.88	10.88	11225
11/28/2016	10:04 AM	10.89	10.91	10.89	10.91	12797
11/28/2016	10:05 AM	10.865	10.89	10.86	10.89	9320
11/28/2016	10:06 AM	10.89	10.89	10.86	10.88	18116
11/28/2016	10:07 AM	10.86	10.885	10.86	10.88	9300
11/28/2016	10:08 AM	10.86	10.865	10.86	10.865	1497
11/28/2016	10:09 AM	10.86	10.895	10.86	10.87	15063
11/28/2016	10:10 AM	10.8	10.85	10.8	10.85	33687
11/28/2016	10:11 AM	10.8	10.825	10.8	10.8	40826
11/28/2016	10:12 AM	10.8	10.8	10.8	10.8	2800
11/28/2016	10:13 AM	10.83	10.835	10.8	10.805	5400
11/28/2016	10:14 AM	10.83	10.83	10.83	10.83	914
11/28/2016	10:15 AM	10.83	10.83	10.83	10.83	3800
11/28/2016	10:16 AM	10.845	10.845	10.83	10.83	4403
11/28/2016	10:17 AM	10.84	10.84	10.835	10.84	1800
11/28/2016	10:18 AM	10.84	10.84	10.84	10.84	1541
11/28/2016	10:19 AM	10.88	10.9	10.85	10.85	44826
11/28/2016	10:20 AM	10.89	10.89	10.86	10.88	16200
11/28/2016	10:21 AM	10.86	10.88	10.86	10.88	12300
11/28/2016	10:22 AM	10.86	10.87	10.86	10.86	1900
11/28/2016	10:23 AM	10.865	10.87	10.865	10.87	5225
11/28/2016	10:24 AM	10.88	10.88	10.87	10.87	2500
11/28/2016	10:25 AM	10.88	10.88	10.87	10.87	12374
11/28/2016	10:26 AM	10.88	10.88	10.875	10.875	4700
11/28/2016	10:27 AM	10.88	10.9	10.87	10.885	11200
11/28/2016	10:28 AM	10.89	10.89	10.89	10.89	800
11/28/2016	10:29 AM	10.89	10.89	10.89	10.89	1100
11/28/2016	10:30 AM	10.89	10.89	10.88	10.88	3300
11/28/2016	10:31 AM	10.855	10.88	10.855	10.88	10100
11/28/2016	10:32 AM	10.8	10.85	10.78	10.85	108115
11/28/2016	10:33 AM	10.83	10.83	10.8	10.8	2500
11/28/2016	10:34 AM	10.83	10.84	10.82	10.82	2100
11/28/2016	10:35 AM	10.84	10.84	10.83	10.83	3192
11/28/2016	10:36 AM	10.88	10.88	10.84	10.84	12590
11/28/2016	10:37 AM	10.89	10.89	10.88	10.89	10100
11/28/2016	10:38 AM	10.88	10.89	10.88	10.89	2300
11/28/2016	10:39 AM	10.89	10.89	10.88	10.88	4220
11/28/2016	10:41 AM	10.9	10.92	10.88	10.88	20090
11/28/2016	10:42 AM	10.94	10.94	10.9	10.9	7600
11/28/2016	10:43 AM	10.96	11	10.94	10.95	46933
11/28/2016	10:44 AM	10.97	10.97	10.94	10.95	5300
11/28/2016	10:45 AM	10.98	10.98	10.95	10.95	14234
11/28/2016	10:46 AM	11.01	11.02	10.99	10.99	58607
11/28/2016	10:47 AM	11	11.01	11	11.01	3550
11/28/2016	10:48 AM	10.97	10.98	10.96	10.98	6800
11/28/2016	10:49 AM	10.96	10.97	10.96	10.97	3222
11/28/2016	10:50 AM	10.97	10.975	10.97	10.97	2300
11/28/2016	10:51 AM	11	11	10.98	10.98	6380
11/28/2016	10:52 AM	10.99	11	10.99	11	4000
11/28/2016	10:53 AM	10.98	10.98	10.97	10.98	9600
11/28/2016	10:54 AM	10.98	10.99	10.97	10.99	2000
11/28/2016	10:55 AM	11	11	10.98	10.98	5687
11/28/2016	10:56 AM	11.06	11.06	11	11	84238
11/28/2016	10:57 AM	11.05	11.06	11.04	11.06	10114
11/28/2016	10:58 AM	11.09	11.1	11.05	11.05	16541
11/28/2016	10:59 AM	11.07	11.08	11.07	11.08	7800
11/28/2016	11:00 AM	11.08	11.085	11.07	11.07	6101
11/28/2016	11:01 AM	11.075	11.08	11.05	11.08	18964
11/28/2016	11:02 AM	11.06	11.07	11.05	11.07	3995
11/28/2016	11:03 AM	11.01	11.071	11.01	11.071	15812
11/28/2016	11:04 AM	11.02	11.02	11.02	11.02	600
11/28/2016	11:05 AM	11.01	11.02	11	11.01	5889
11/28/2016	11:06 AM	11.01	11.01	11	11.01	4900
11/28/2016	11:07 AM	11	11.01	11	11.01	20363
11/28/2016	11:08 AM	11.01	11.02	11	11	9900
11/28/2016	11:09 AM	11.01	11.05	11.005	11.01	28489
11/28/2016	11:10 AM	11.03	11.03	11.02	11.02	1400
11/28/2016	11:11 AM	11.07	11.07	11.04	11.04	3507
11/28/2016	11:12 AM	11.07	11.07	11.06	11.065	3942
11/28/2016	11:13 AM	11.05	11.07	11.04	11.07	5377
11/28/2016	11:14 AM	11.07	11.07	11.07	11.07	2233
11/28/2016	11:15 AM	11.07	11.075	11.06	11.075	2000
11/28/2016	11:16 AM	11.05	11.06	11.05	11.06	1450
11/28/2016	11:17 AM	11.02	11.04	11.02	11.04	2800
11/28/2016	11:18 AM	10.98	11.02	10.96	11.02	11501
11/28/2016	11:19 AM	10.97	10.98	10.97	10.98	5000
11/28/2016	11:20 AM	10.96	10.96	10.96	10.96	1518
11/28/2016	11:21 AM	10.96	10.97	10.96	10.96	2700
11/28/2016	11:22 AM	10.97	10.97	10.96	10.96	2100
11/28/2016	11:23 AM	10.955	10.99	10.955	10.98	12370
11/28/2016	11:24 AM	10.94	10.95	10.93	10.95	4900
11/28/2016	11:25 AM	10.9	10.93	10.9	10.93	9948
11/28/2016	11:26 AM	10.91	10.92	10.89	10.89	11085
11/28/2016	11:27 AM	10.925	10.925	10.9	10.92	8830
11/28/2016	11:28 AM	10.925	10.93	10.91	10.92	4300
11/28/2016	11:29 AM	10.94	10.95	10.93	10.93	7231
11/28/2016	11:30 AM	10.92	10.94	10.915	10.93	6835
11/28/2016	11:31 AM	10.91	10.91	10.91	10.91	5193
11/28/2016	11:32 AM	10.92	10.93	10.92	10.92	1600
11/28/2016	11:33 AM	10.87	10.9	10.86	10.9	35926
11/28/2016	11:34 AM	10.88	10.88	10.87	10.87	2500
11/28/2016	11:35 AM	10.89	10.89	10.87	10.88	5900
11/28/2016	11:36 AM	10.87	10.89	10.86	10.89	4500
11/28/2016	11:37 AM	10.91	10.91	10.88	10.88	1285
11/28/2016	11:38 AM	10.905	10.905	10.9	10.9	986
11/28/2016	11:39 AM	10.89	10.91	10.89	10.91	3750
11/28/2016	11:40 AM	10.91	10.91	10.9	10.9	1600
11/28/2016	11:41 AM	10.89	10.89	10.89	10.89	400
11/28/2016	11:42 AM	10.905	10.905	10.9	10.9	600
11/28/2016	11:44 AM	10.91	10.92	10.91	10.91	2200
11/28/2016	11:45 AM	10.91	10.91	10.91	10.91	1961
11/28/2016	11:46 AM	10.91	10.91	10.91	10.91	1500
11/28/2016	11:47 AM	10.87	10.91	10.87	10.91	8982
11/28/2016	11:48 AM	10.85	10.87	10.85	10.87	15658
11/28/2016	11:49 AM	10.87	10.88	10.85	10.85	3600
11/28/2016	11:50 AM	10.91	10.92	10.865	10.87	11523
11/28/2016	11:51 AM	10.89	10.91	10.89	10.91	2000
11/28/2016	11:52 AM	10.91	10.91	10.9	10.9	22700
11/28/2016	11:53 AM	10.91	10.91	10.91	10.91	3957
11/28/2016	11:54 AM	10.92	10.92	10.91	10.92	6200
11/28/2016	11:55 AM	10.93	10.93	10.93	10.93	200
11/28/2016	11:56 AM	10.9	10.92	10.9	10.92	1700
11/28/2016	11:57 AM	10.87	10.89	10.87	10.89	3800
11/28/2016	11:58 AM	10.85	10.86	10.85	10.86	4491
11/28/2016	11:59 AM	10.84	10.86	10.84	10.85	12785
11/28/2016	12:00 PM	10.82	10.83	10.82	10.83	699
11/28/2016	12:01 PM	10.81	10.835	10.79	10.83	18057
11/28/2016	12:02 PM	10.84	10.84	10.81	10.81	2800
11/28/2016	12:03 PM	10.84	10.84	10.84	10.84	3742
11/28/2016	12:04 PM	10.845	10.85	10.84	10.84	3000
11/28/2016	12:05 PM	10.85	10.855	10.85	10.85	7278
11/28/2016	12:06 PM	10.84	10.845	10.84	10.845	1400
11/28/2016	12:07 PM	10.84	10.84	10.83	10.84	4660
11/28/2016	12:08 PM	10.83	10.84	10.83	10.84	6702
11/28/2016	12:09 PM	10.79	10.82	10.79	10.82	6196
11/28/2016	12:10 PM	10.83	10.83	10.8	10.8	9788
11/28/2016	12:11 PM	10.83	10.83	10.83	10.83	2100
11/28/2016	12:12 PM	10.84	10.84	10.84	10.84	1700
11/28/2016	12:13 PM	10.85	10.85	10.84	10.84	4000
11/28/2016	12:15 PM	10.85	10.85	10.85	10.85	600
11/28/2016	12:16 PM	10.86	10.86	10.86	10.86	1000
11/28/2016	12:17 PM	10.86	10.86	10.86	10.86	300
11/28/2016	12:18 PM	10.84	10.855	10.84	10.855	5550
11/28/2016	12:20 PM	10.8	10.84	10.8	10.84	5400
11/28/2016	12:21 PM	10.78	10.79	10.78	10.79	11400
11/28/2016	12:22 PM	10.79	10.79	10.78	10.78	2000
11/28/2016	12:23 PM	10.785	10.785	10.785	10.785	100
11/28/2016	12:24 PM	10.78	10.78	10.78	10.78	10700
11/28/2016	12:25 PM	10.78	10.78	10.78	10.78	300
11/28/2016	12:26 PM	10.78	10.78	10.78	10.78	5200
11/28/2016	12:27 PM	10.79	10.79	10.77	10.77	460
11/28/2016	12:28 PM	10.78	10.78	10.78	10.78	100
11/28/2016	12:29 PM	10.77	10.77	10.77	10.77	8160
11/28/2016	12:30 PM	10.72	10.765	10.72	10.765	17304
11/28/2016	12:31 PM	10.71	10.71	10.71	10.71	1800
11/28/2016	12:32 PM	10.685	10.7	10.685	10.7	16063
11/28/2016	12:33 PM	10.65	10.685	10.65	10.685	24736
11/28/2016	12:34 PM	10.62	10.65	10.6	10.65	12864
11/28/2016	12:35 PM	10.65	10.65	10.62	10.62	2600
11/28/2016	12:36 PM	10.68	10.68	10.65	10.65	14698
11/28/2016	12:37 PM	10.68	10.69	10.68	10.68	3400
11/28/2016	12:38 PM	10.7	10.7	10.69	10.69	2950
11/28/2016	12:39 PM	10.7	10.7	10.7	10.7	1731
11/28/2016	12:41 PM	10.69	10.69	10.68	10.69	8486
11/28/2016	12:42 PM	10.71	10.72	10.7	10.7	3935
11/28/2016	12:43 PM	10.71	10.71	10.7	10.7	5023
11/28/2016	12:44 PM	10.725	10.725	10.715	10.715	3347
11/28/2016	12:45 PM	10.73	10.74	10.72	10.72	4320
11/28/2016	12:46 PM	10.74	10.74	10.72	10.72	5050
11/28/2016	12:47 PM	10.73	10.74	10.73	10.74	3437
11/28/2016	12:48 PM	10.73	10.73	10.73	10.73	200
11/28/2016	12:49 PM	10.68	10.73	10.68	10.73	28514
11/28/2016	12:50 PM	10.66	10.68	10.66	10.68	14266
11/28/2016	12:51 PM	10.67	10.68	10.67	10.67	9636
11/28/2016	12:52 PM	10.67	10.67	10.66	10.66	2900
11/28/2016	12:53 PM	10.67	10.68	10.67	10.67	2043
11/28/2016	12:54 PM	10.69	10.69	10.67	10.67	11677
11/28/2016	12:55 PM	10.685	10.69	10.685	10.69	4486
11/28/2016	12:56 PM	10.69	10.69	10.685	10.685	2100
11/28/2016	12:57 PM	10.68	10.69	10.68	10.69	3232
11/28/2016	12:58 PM	10.67	10.67	10.67	10.67	2344
11/28/2016	12:59 PM	10.68	10.68	10.67	10.675	1864
11/28/2016	1:00 PM	10.68	10.68	10.67	10.675	1200
11/28/2016	1:01 PM	10.69	10.69	10.685	10.685	2177
11/28/2016	1:02 PM	10.685	10.69	10.68	10.69	496
11/28/2016	1:03 PM	10.69	10.69	10.69	10.69	1375
11/28/2016	1:04 PM	10.71	10.71	10.7	10.7	4129
11/28/2016	1:05 PM	10.73	10.73	10.715	10.715	14136
11/28/2016	1:06 PM	10.73	10.74	10.73	10.74	5300
11/28/2016	1:07 PM	10.73	10.73	10.72	10.72	3800
11/28/2016	1:08 PM	10.71	10.72	10.71	10.72	1573
11/28/2016	1:09 PM	10.7	10.71	10.7	10.71	500
11/28/2016	1:10 PM	10.705	10.705	10.705	10.705	1400
11/28/2016	1:11 PM	10.7	10.71	10.7	10.71	663
11/28/2016	1:12 PM	10.7	10.7	10.69	10.7	3617
11/28/2016	1:15 PM	10.68	10.69	10.68	10.69	3718
11/28/2016	1:16 PM	10.72	10.72	10.69	10.69	3718
11/28/2016	1:17 PM	10.7	10.715	10.7	10.715	1364
11/28/2016	1:18 PM	10.7	10.7	10.7	10.7	600
11/28/2016	1:19 PM	10.7	10.7	10.69	10.69	900
11/28/2016	1:20 PM	10.71	10.71	10.69	10.7	3354
11/28/2016	1:21 PM	10.66	10.71	10.66	10.71	12216
11/28/2016	1:22 PM	10.66	10.66	10.65	10.66	14213
11/28/2016	1:23 PM	10.67	10.67	10.67	10.67	500
11/28/2016	1:25 PM	10.69	10.695	10.675	10.675	7500
11/28/2016	1:26 PM	10.69	10.695	10.68	10.69	3463
11/28/2016	1:27 PM	10.695	10.695	10.68	10.68	2332
11/28/2016	1:28 PM	10.69	10.69	10.685	10.69	764
11/28/2016	1:29 PM	10.69	10.69	10.69	10.69	400
11/28/2016	1:30 PM	10.67	10.68	10.67	10.68	2600
11/28/2016	1:31 PM	10.665	10.67	10.665	10.67	1900
11/28/2016	1:32 PM	10.67	10.67	10.67	10.67	1200
11/28/2016	1:33 PM	10.68	10.68	10.68	10.68	765
11/28/2016	1:34 PM	10.68	10.68	10.68	10.68	300
11/28/2016	1:35 PM	10.67	10.68	10.67	10.68	2200
11/28/2016	1:36 PM	10.66	10.67	10.66	10.67	3232
11/28/2016	1:37 PM	10.68	10.68	10.67	10.67	4364
11/28/2016	1:38 PM	10.68	10.69	10.68	10.69	1100
11/28/2016	1:39 PM	10.68	10.68	10.68	10.68	700
11/28/2016	1:40 PM	10.68	10.68	10.68	10.68	1600
11/28/2016	1:41 PM	10.68	10.68	10.68	10.68	800
11/28/2016	1:43 PM	10.67	10.68	10.67	10.68	1563
11/28/2016	1:46 PM	10.68	10.68	10.68	10.68	1500
11/28/2016	1:47 PM	10.68	10.68	10.68	10.68	1664
11/28/2016	1:48 PM	10.675	10.675	10.675	10.675	500
11/28/2016	1:49 PM	10.66	10.67	10.66	10.67	8516
11/28/2016	1:50 PM	10.64	10.66	10.64	10.66	3974
11/28/2016	1:51 PM	10.64	10.64	10.63	10.64	2100
11/28/2016	1:52 PM	10.65	10.65	10.64	10.645	2400
11/28/2016	1:53 PM	10.64	10.65	10.64	10.65	2867
11/28/2016	1:54 PM	10.63	10.63	10.625	10.63	2878
11/28/2016	1:55 PM	10.63	10.635	10.63	10.635	1426
11/28/2016	1:56 PM	10.585	10.62	10.585	10.62	29513
11/28/2016	1:57 PM	10.59	10.59	10.58	10.59	8187
11/28/2016	1:58 PM	10.6	10.6	10.595	10.595	1275
11/28/2016	1:59 PM	10.59	10.6	10.59	10.6	5300
11/28/2016	2:00 PM	10.63	10.63	10.6	10.6	20500
11/28/2016	2:01 PM	10.61	10.62	10.61	10.62	4880
11/28/2016	2:02 PM	10.61	10.61	10.61	10.61	3409
11/28/2016	2:03 PM	10.6	10.6	10.6	10.6	200
11/28/2016	2:04 PM	10.59	10.6	10.59	10.6	200
11/28/2016	2:05 PM	10.58	10.59	10.58	10.59	3058
11/28/2016	2:06 PM	10.58	10.58	10.57	10.58	10286
11/28/2016	2:07 PM	10.58	10.58	10.58	10.58	10658
11/28/2016	2:08 PM	10.57	10.58	10.57	10.58	10582
11/28/2016	2:09 PM	10.58	10.585	10.56	10.57	26710
11/28/2016	2:10 PM	10.58	10.58	10.57	10.58	1096
11/28/2016	2:11 PM	10.585	10.585	10.58	10.58	5200
11/28/2016	2:12 PM	10.595	10.595	10.59	10.59	6700
11/28/2016	2:13 PM	10.6	10.6	10.6	10.6	9000
11/28/2016	2:14 PM	10.59	10.59	10.59	10.59	2110
11/28/2016	2:15 PM	10.59	10.59	10.585	10.585	2652
11/28/2016	2:16 PM	10.58	10.59	10.58	10.59	4094
11/28/2016	2:17 PM	10.575	10.58	10.57	10.58	3927
11/28/2016	2:18 PM	10.58	10.58	10.575	10.575	2031
11/28/2016	2:19 PM	10.605	10.605	10.59	10.59	8585
11/28/2016	2:20 PM	10.6	10.6	10.6	10.6	300
11/28/2016	2:21 PM	10.61	10.61	10.59	10.59	6984
11/28/2016	2:22 PM	10.63	10.63	10.6	10.61	5665
11/28/2016	2:23 PM	10.64	10.64	10.64	10.64	500
11/28/2016	2:25 PM	10.61	10.635	10.61	10.635	8783
11/28/2016	2:26 PM	10.61	10.61	10.61	10.61	864
11/28/2016	2:27 PM	10.61	10.61	10.61	10.61	2500
11/28/2016	2:28 PM	10.65	10.655	10.61	10.61	12800
11/28/2016	2:29 PM	10.65	10.65	10.65	10.65	900
11/28/2016	2:30 PM	10.65	10.66	10.65	10.66	3050
11/28/2016	2:31 PM	10.67	10.67	10.66	10.66	6226
11/28/2016	2:32 PM	10.67	10.67	10.67	10.67	1600
11/28/2016	2:33 PM	10.65	10.67	10.65	10.67	7324
11/28/2016	2:34 PM	10.635	10.65	10.63	10.65	4821
11/28/2016	2:36 PM	10.63	10.63	10.63	10.63	426
11/28/2016	2:37 PM	10.62	10.63	10.62	10.63	2032
11/28/2016	2:38 PM	10.615	10.62	10.615	10.62	1500
11/28/2016	2:39 PM	10.62	10.62	10.615	10.615	4000
11/28/2016	2:42 PM	10.62	10.63	10.62	10.63	4766
11/28/2016	2:43 PM	10.63	10.63	10.62	10.62	9667
11/28/2016	2:44 PM	10.65	10.66	10.63	10.63	5300
11/28/2016	2:45 PM	10.65	10.65	10.63	10.65	10864
11/28/2016	2:46 PM	10.63	10.64	10.63	10.64	1700
11/28/2016	2:47 PM	10.635	10.635	10.63	10.63	800
11/28/2016	2:48 PM	10.63	10.63	10.63	10.63	600
11/28/2016	2:49 PM	10.645	10.645	10.64	10.64	1700
11/28/2016	2:50 PM	10.64	10.64	10.64	10.64	2400
11/28/2016	2:51 PM	10.68	10.68	10.65	10.65	13100
11/28/2016	2:52 PM	10.68	10.68	10.68	10.68	13345
11/28/2016	2:53 PM	10.69	10.7	10.69	10.69	7275
11/28/2016	2:54 PM	10.66	10.695	10.65	10.69	22409
11/28/2016	2:55 PM	10.66	10.665	10.66	10.665	1942
11/28/2016	2:56 PM	10.68	10.68	10.665	10.67	2800
11/28/2016	2:57 PM	10.66	10.665	10.66	10.665	300
11/28/2016	2:58 PM	10.67	10.67	10.67	10.67	1035
11/28/2016	2:59 PM	10.67	10.67	10.67	10.67	200
11/28/2016	3:00 PM	10.66	10.66	10.66	10.66	1600
11/28/2016	3:01 PM	10.67	10.67	10.65	10.65	5275
11/28/2016	3:02 PM	10.66	10.67	10.66	10.67	2248
11/28/2016	3:03 PM	10.66	10.66	10.66	10.66	2600
11/28/2016	3:04 PM	10.66	10.66	10.66	10.66	300
11/28/2016	3:05 PM	10.66	10.66	10.66	10.66	702
11/28/2016	3:06 PM	10.65	10.66	10.65	10.66	9600
11/28/2016	3:07 PM	10.65	10.65	10.64	10.645	7400
11/28/2016	3:08 PM	10.66	10.66	10.66	10.66	500
11/28/2016	3:09 PM	10.66	10.66	10.66	10.66	600
11/28/2016	3:10 PM	10.67	10.67	10.67	10.67	2126
11/28/2016	3:11 PM	10.66	10.67	10.66	10.67	2674
11/28/2016	3:12 PM	10.625	10.65	10.625	10.65	14820
11/28/2016	3:13 PM	10.62	10.62	10.62	10.62	5037
11/28/2016	3:14 PM	10.62	10.62	10.62	10.62	300
11/28/2016	3:15 PM	10.61	10.62	10.61	10.62	4400
11/28/2016	3:16 PM	10.63	10.63	10.62	10.62	3200
11/28/2016	3:17 PM	10.64	10.64	10.63	10.63	964
11/28/2016	3:18 PM	10.64	10.64	10.64	10.64	4472
11/28/2016	3:19 PM	10.63	10.64	10.63	10.64	1300
11/28/2016	3:20 PM	10.63	10.63	10.63	10.63	1400
11/28/2016	3:21 PM	10.68	10.68	10.63	10.63	10200
11/28/2016	3:22 PM	10.69	10.69	10.68	10.68	8600
11/28/2016	3:23 PM	10.69	10.69	10.69	10.69	14011
11/28/2016	3:24 PM	10.7	10.7	10.69	10.69	4534
11/28/2016	3:25 PM	10.69	10.7	10.69	10.7	14062
11/28/2016	3:26 PM	10.7	10.7	10.69	10.69	9827
11/28/2016	3:27 PM	10.76	10.76	10.7	10.71	20307
11/28/2016	3:28 PM	10.77	10.77	10.76	10.765	9651
11/28/2016	3:29 PM	10.79	10.8	10.77	10.77	41408
11/28/2016	3:30 PM	10.83	10.83	10.78	10.78	27791
11/28/2016	3:31 PM	10.81	10.84	10.81	10.83	33300
11/28/2016	3:32 PM	10.78	10.809	10.76	10.808	21489
11/28/2016	3:33 PM	10.74	10.78	10.74	10.78	19647
11/28/2016	3:34 PM	10.76	10.76	10.75	10.75	9992
11/28/2016	3:35 PM	10.76	10.76	10.75	10.76	7900
11/28/2016	3:36 PM	10.77	10.775	10.76	10.76	11042
11/28/2016	3:37 PM	10.74	10.76	10.74	10.76	5321
11/28/2016	3:38 PM	10.73	10.75	10.71	10.745	28507
11/28/2016	3:39 PM	10.735	10.75	10.73	10.73	11926
11/28/2016	3:40 PM	10.75	10.755	10.74	10.74	10032
11/28/2016	3:41 PM	10.76	10.76	10.75	10.75	4873
11/28/2016	3:42 PM	10.79	10.81	10.76	10.76	31674
11/28/2016	3:43 PM	10.815	10.82	10.8	10.8	18654
11/28/2016	3:44 PM	10.81	10.82	10.81	10.82	16189
11/28/2016	3:45 PM	10.83	10.83	10.81	10.81	7532
11/28/2016	3:46 PM	10.82	10.83	10.81	10.83	5281
11/28/2016	3:47 PM	10.81	10.82	10.81	10.82	8944
11/28/2016	3:48 PM	10.78	10.815	10.77	10.815	18790
11/28/2016	3:49 PM	10.78	10.78	10.78	10.78	1000
11/28/2016	3:50 PM	10.8	10.81	10.78	10.78	6634
11/28/2016	3:51 PM	10.8	10.81	10.79	10.8	9556
11/28/2016	3:52 PM	10.82	10.82	10.805	10.81	13572
11/28/2016	3:53 PM	10.84	10.84	10.815	10.82	6336
11/28/2016	3:54 PM	10.85	10.85	10.83	10.84	25391
11/28/2016	3:55 PM	10.81	10.84	10.81	10.84	15915
11/28/2016	3:56 PM	10.81	10.82	10.81	10.82	3505
11/28/2016	3:57 PM	10.81	10.82	10.81	10.82	11853
11/28/2016	3:58 PM	10.78	10.815	10.78	10.81	61967
11/28/2016	3:59 PM	10.75	10.78	10.75	10.77	16462
11/28/2016	4:00 PM	10.75	10.75	10.73	10.75	63912
11/29/2016	9:31 AM	10.76	10.8	10.73	10.75	44643
11/29/2016	9:32 AM	10.76	10.76	10.73	10.75	14514
11/29/2016	9:33 AM	10.82	10.82	10.76	10.78	24165
11/29/2016	9:34 AM	10.79	10.82	10.79	10.81	8245
11/29/2016	9:35 AM	10.74	10.79	10.73	10.79	19390
11/29/2016	9:36 AM	10.74	10.76	10.74	10.74	8835
11/29/2016	9:37 AM	10.72	10.75	10.72	10.74	16100
11/29/2016	9:38 AM	10.73	10.75	10.73	10.74	9233
11/29/2016	9:39 AM	10.74	10.75	10.74	10.74	11500
11/29/2016	9:40 AM	10.73	10.75	10.73	10.75	7295
11/29/2016	9:41 AM	10.78	10.78	10.74	10.74	26464
11/29/2016	9:42 AM	10.79	10.8	10.78	10.78	7600
11/29/2016	9:43 AM	10.79	10.79	10.76	10.78	18114
11/29/2016	9:44 AM	10.78	10.81	10.78	10.8	34156
11/29/2016	9:45 AM	10.8	10.8	10.76	10.77	32443
11/29/2016	9:46 AM	10.82	10.85	10.8	10.8	21002
11/29/2016	9:47 AM	10.84	10.87	10.825	10.83	21776
11/29/2016	9:48 AM	10.82	10.84	10.8	10.84	20150
11/29/2016	9:49 AM	10.86	10.86	10.82	10.82	9500
11/29/2016	9:50 AM	10.91	10.93	10.855	10.86	26924
11/29/2016	9:51 AM	10.91	10.95	10.91	10.92	18367
11/29/2016	9:52 AM	10.92	10.93	10.9	10.9	8724
11/29/2016	9:53 AM	10.88	10.92	10.88	10.92	15386
11/29/2016	9:54 AM	10.88	10.9	10.88	10.88	13326
11/29/2016	9:55 AM	10.87	10.89	10.87	10.89	8810
11/29/2016	9:56 AM	10.89	10.9	10.87	10.87	3102
11/29/2016	9:57 AM	10.86	10.89	10.86	10.89	4500
11/29/2016	9:58 AM	10.82	10.85	10.82	10.85	10419
11/29/2016	9:59 AM	10.85	10.85	10.83	10.83	2400
11/29/2016	10:00 AM	10.84	10.85	10.84	10.85	3639
11/29/2016	10:01 AM	10.83	10.86	10.8	10.84	18983
11/29/2016	10:02 AM	10.83	10.85	10.81	10.84	23505
11/29/2016	10:03 AM	10.82	10.84	10.81	10.83	6300
11/29/2016	10:04 AM	10.82	10.83	10.82	10.82	4600
11/29/2016	10:05 AM	10.81	10.82	10.8	10.82	7316
11/29/2016	10:06 AM	10.78	10.82	10.78	10.8	42609
11/29/2016	10:07 AM	10.74	10.77	10.73	10.77	29499
11/29/2016	10:08 AM	10.74	10.74	10.715	10.74	15875
11/29/2016	10:09 AM	10.71	10.735	10.71	10.735	13020
11/29/2016	10:10 AM	10.74	10.74	10.72	10.72	5100
11/29/2016	10:11 AM	10.72	10.73	10.715	10.73	12500
11/29/2016	10:12 AM	10.72	10.72	10.71	10.71	2100
11/29/2016	10:13 AM	10.72	10.72	10.72	10.72	6300
11/29/2016	10:14 AM	10.735	10.74	10.73	10.73	18600
11/29/2016	10:15 AM	10.74	10.74	10.74	10.74	6300
11/29/2016	10:16 AM	10.74	10.74	10.74	10.74	2800
11/29/2016	10:17 AM	10.74	10.74	10.73	10.73	21109
11/29/2016	10:18 AM	10.74	10.74	10.74	10.74	6046
11/29/2016	10:19 AM	10.74	10.74	10.74	10.74	800
11/29/2016	10:20 AM	10.73	10.75	10.73	10.75	14000
11/29/2016	10:21 AM	10.66	10.725	10.66	10.725	35908
11/29/2016	10:22 AM	10.68	10.68	10.66	10.67	3500
11/29/2016	10:23 AM	10.675	10.68	10.67	10.675	2400
11/29/2016	10:24 AM	10.67	10.68	10.67	10.67	7059
11/29/2016	10:25 AM	10.67	10.67	10.67	10.67	4025
11/29/2016	10:26 AM	10.67	10.67	10.66	10.66	2980
11/29/2016	10:27 AM	10.69	10.69	10.68	10.68	7562
11/29/2016	10:28 AM	10.69	10.695	10.69	10.695	12255
11/29/2016	10:29 AM	10.69	10.69	10.68	10.68	4370
11/29/2016	10:30 AM	10.67	10.69	10.67	10.69	8353
11/29/2016	10:31 AM	10.66	10.67	10.66	10.67	18145
11/29/2016	10:32 AM	10.62	10.65	10.6	10.65	28353
11/29/2016	10:33 AM	10.63	10.64	10.625	10.625	4067
11/29/2016	10:34 AM	10.645	10.645	10.63	10.63	4760
11/29/2016	10:35 AM	10.64	10.645	10.64	10.645	2800
11/29/2016	10:36 AM	10.64	10.64	10.64	10.64	1853
11/29/2016	10:37 AM	10.63	10.635	10.63	10.635	7848
11/29/2016	10:38 AM	10.64	10.64	10.63	10.63	1900
11/29/2016	10:40 AM	10.62	10.63	10.62	10.63	1805
11/29/2016	10:41 AM	10.6	10.62	10.58	10.62	9693
11/29/2016	10:42 AM	10.59	10.6	10.56	10.6	20255
11/29/2016	10:43 AM	10.6	10.605	10.59	10.59	5895
11/29/2016	10:44 AM	10.61	10.61	10.61	10.61	1996
11/29/2016	10:45 AM	10.59	10.61	10.58	10.61	20836
11/29/2016	10:46 AM	10.57	10.58	10.555	10.58	11237
11/29/2016	10:47 AM	10.57	10.575	10.56	10.56	10690
11/29/2016	10:48 AM	10.565	10.57	10.555	10.57	6611
11/29/2016	10:49 AM	10.55	10.565	10.53	10.565	38163
11/29/2016	10:50 AM	10.56	10.57	10.55	10.55	13700
11/29/2016	10:51 AM	10.575	10.575	10.56	10.56	1600
11/29/2016	10:52 AM	10.57	10.575	10.57	10.575	2000
11/29/2016	10:53 AM	10.57	10.575	10.57	10.575	19580
11/29/2016	10:54 AM	10.6	10.6	10.58	10.58	28842
11/29/2016	10:55 AM	10.6	10.615	10.59	10.61	8093
11/29/2016	10:56 AM	10.57	10.605	10.57	10.605	9587
11/29/2016	10:57 AM	10.6	10.6	10.58	10.58	8700
11/29/2016	10:58 AM	10.61	10.61	10.61	10.61	2400
11/29/2016	10:59 AM	10.61	10.61	10.61	10.61	1100
11/29/2016	11:00 AM	10.58	10.61	10.58	10.61	5800
11/29/2016	11:01 AM	10.56	10.58	10.56	10.58	5297
11/29/2016	11:02 AM	10.57	10.57	10.565	10.565	1700
11/29/2016	11:03 AM	10.57	10.575	10.56	10.57	3089
11/29/2016	11:04 AM	10.6	10.62	10.58	10.58	10605
11/29/2016	11:05 AM	10.62	10.62	10.61	10.61	1100
11/29/2016	11:06 AM	10.62	10.62	10.62	10.62	3025
11/29/2016	11:07 AM	10.62	10.62	10.62	10.62	1800
11/29/2016	11:08 AM	10.62	10.62	10.62	10.62	3400
11/29/2016	11:09 AM	10.62	10.62	10.62	10.62	2000
11/29/2016	11:10 AM	10.61	10.62	10.61	10.62	4900
11/29/2016	11:11 AM	10.62	10.62	10.62	10.62	1200
11/29/2016	11:12 AM	10.62	10.62	10.62	10.62	1816
11/29/2016	11:13 AM	10.62	10.62	10.62	10.62	3000
11/29/2016	11:14 AM	10.63	10.63	10.63	10.63	4290
11/29/2016	11:15 AM	10.63	10.63	10.63	10.63	200
11/29/2016	11:16 AM	10.62	10.62	10.62	10.62	905
11/29/2016	11:17 AM	10.62	10.62	10.62	10.62	7108
11/29/2016	11:18 AM	10.63	10.63	10.63	10.63	700
11/29/2016	11:19 AM	10.65	10.65	10.64	10.64	400
11/29/2016	11:20 AM	10.66	10.67	10.65	10.65	22785
11/29/2016	11:21 AM	10.65	10.665	10.65	10.66	4395
11/29/2016	11:22 AM	10.63	10.65	10.63	10.65	1804
11/29/2016	11:23 AM	10.62	10.63	10.62	10.63	6850
11/29/2016	11:24 AM	10.63	10.63	10.62	10.62	500
11/29/2016	11:26 AM	10.62	10.62	10.62	10.62	1362
11/29/2016	11:27 AM	10.62	10.62	10.62	10.62	2600
11/29/2016	11:28 AM	10.61	10.61	10.61	10.61	1528
11/29/2016	11:29 AM	10.575	10.615	10.57	10.61	12924
11/29/2016	11:30 AM	10.6	10.6	10.58	10.58	9800
11/29/2016	11:31 AM	10.58	10.6	10.58	10.6	17305
11/29/2016	11:32 AM	10.59	10.59	10.59	10.59	3195
11/29/2016	11:33 AM	10.59	10.59	10.58	10.585	1647
11/29/2016	11:34 AM	10.59	10.59	10.58	10.59	7000
11/29/2016	11:35 AM	10.57	10.57	10.55	10.565	8043
11/29/2016	11:36 AM	10.55	10.56	10.55	10.56	15661
11/29/2016	11:37 AM	10.56	10.56	10.55	10.55	3800
11/29/2016	11:38 AM	10.58	10.58	10.57	10.57	2999
11/29/2016	11:39 AM	10.57	10.58	10.57	10.58	3562
11/29/2016	11:40 AM	10.58	10.58	10.58	10.58	1800
11/29/2016	11:41 AM	10.57	10.58	10.57	10.58	1400
11/29/2016	11:42 AM	10.51	10.58	10.505	10.58	95769
11/29/2016	11:43 AM	10.52	10.52	10.51	10.51	11643
11/29/2016	11:44 AM	10.52	10.52	10.52	10.52	6748
11/29/2016	11:45 AM	10.52	10.52	10.515	10.515	6000
11/29/2016	11:46 AM	10.53	10.53	10.51	10.51	7847
11/29/2016	11:49 AM	10.52	10.52	10.52	10.52	6400
11/29/2016	11:50 AM	10.52	10.52	10.52	10.52	8580
11/29/2016	11:51 AM	10.51	10.52	10.51	10.52	1300
11/29/2016	11:52 AM	10.52	10.52	10.52	10.52	15012
11/29/2016	11:53 AM	10.51	10.51	10.51	10.51	12215
11/29/2016	11:54 AM	10.51	10.51	10.51	10.51	800
11/29/2016	11:55 AM	10.501	10.51	10.5	10.51	11700
11/29/2016	11:56 AM	10.51	10.51	10.51	10.51	1500
11/29/2016	11:57 AM	10.52	10.52	10.52	10.52	1023
11/29/2016	11:58 AM	10.52	10.52	10.52	10.52	6900
11/29/2016	12:00 PM	10.51	10.51	10.5	10.51	10634
11/29/2016	12:01 PM	10.51	10.51	10.505	10.505	1005
11/29/2016	12:02 PM	10.52	10.52	10.51	10.51	6500
11/29/2016	12:03 PM	10.52	10.52	10.52	10.52	8895
11/29/2016	12:04 PM	10.51	10.51	10.51	10.51	1400
11/29/2016	12:05 PM	10.51	10.51	10.51	10.51	4390
11/29/2016	12:07 PM	10.52	10.525	10.52	10.52	16819
11/29/2016	12:08 PM	10.52	10.52	10.52	10.52	581
11/29/2016	12:09 PM	10.52	10.525	10.52	10.525	300
11/29/2016	12:10 PM	10.52	10.52	10.52	10.52	800
11/29/2016	12:11 PM	10.56	10.565	10.521	10.525	29323
11/29/2016	12:12 PM	10.54	10.56	10.54	10.56	16400
11/29/2016	12:13 PM	10.54	10.54	10.54	10.54	1800
11/29/2016	12:14 PM	10.54	10.55	10.54	10.54	7106
11/29/2016	12:16 PM	10.56	10.565	10.555	10.555	8400
11/29/2016	12:17 PM	10.56	10.56	10.56	10.56	1456
11/29/2016	12:18 PM	10.56	10.56	10.56	10.56	5665
11/29/2016	12:19 PM	10.56	10.56	10.56	10.56	1000
11/29/2016	12:22 PM	10.55	10.56	10.55	10.56	6022
11/29/2016	12:23 PM	10.55	10.55	10.55	10.55	1700
11/29/2016	12:24 PM	10.56	10.56	10.56	10.56	7039
11/29/2016	12:25 PM	10.57	10.57	10.57	10.57	2895
11/29/2016	12:26 PM	10.57	10.58	10.57	10.58	11400
11/29/2016	12:27 PM	10.56	10.56	10.56	10.56	2000
11/29/2016	12:28 PM	10.55	10.55	10.55	10.55	11907
11/29/2016	12:29 PM	10.54	10.54	10.54	10.54	100
11/29/2016	12:30 PM	10.545	10.545	10.54	10.54	2600
11/29/2016	12:31 PM	10.55	10.55	10.55	10.55	700
11/29/2016	12:32 PM	10.55	10.55	10.55	10.55	200
11/29/2016	12:33 PM	10.55	10.55	10.55	10.55	1895
11/29/2016	12:35 PM	10.55	10.55	10.55	10.55	800
11/29/2016	12:36 PM	10.55	10.55	10.55	10.55	2600
11/29/2016	12:41 PM	10.55	10.555	10.55	10.55	2000
11/29/2016	12:43 PM	10.55	10.55	10.55	10.55	1162
11/29/2016	12:44 PM	10.52	10.54	10.52	10.54	15482
11/29/2016	12:45 PM	10.52	10.52	10.52	10.52	600
11/29/2016	12:46 PM	10.52	10.52	10.52	10.52	8700
11/29/2016	12:47 PM	10.51	10.51	10.51	10.51	10115
11/29/2016	12:48 PM	10.51	10.51	10.51	10.51	1627
11/29/2016	12:49 PM	10.51	10.51	10.51	10.51	600
11/29/2016	12:50 PM	10.51	10.51	10.51	10.51	4790
11/29/2016	12:51 PM	10.5	10.505	10.5	10.505	362
11/29/2016	12:52 PM	10.505	10.505	10.505	10.505	100
11/29/2016	12:54 PM	10.501	10.503	10.5	10.5	3760
11/29/2016	12:55 PM	10.5	10.51	10.5	10.505	3123
11/29/2016	12:56 PM	10.505	10.505	10.5	10.5	6551
11/29/2016	12:57 PM	10.505	10.51	10.5	10.51	2386
11/29/2016	12:58 PM	10.5	10.505	10.5	10.505	524
11/29/2016	12:59 PM	10.5	10.505	10.5	10.5	39230
11/29/2016	1:00 PM	10.46	10.5	10.46	10.5	36511
11/29/2016	1:01 PM	10.46	10.46	10.45	10.46	8700
11/29/2016	1:02 PM	10.46	10.465	10.455	10.46	16100
11/29/2016	1:03 PM	10.47	10.475	10.47	10.47	1090
11/29/2016	1:04 PM	10.47	10.48	10.47	10.48	3316
11/29/2016	1:05 PM	10.47	10.47	10.47	10.47	515
11/29/2016	1:06 PM	10.46	10.46	10.46	10.46	893
11/29/2016	1:07 PM	10.47	10.47	10.46	10.46	700
11/29/2016	1:08 PM	10.46	10.46	10.46	10.46	4113
11/29/2016	1:09 PM	10.47	10.47	10.465	10.465	1000
11/29/2016	1:10 PM	10.46	10.465	10.46	10.465	2600
11/29/2016	1:11 PM	10.44	10.453	10.44	10.453	9067
11/29/2016	1:12 PM	10.45	10.45	10.45	10.45	3869
11/29/2016	1:13 PM	10.45	10.45	10.45	10.45	2590
11/29/2016	1:14 PM	10.45	10.45	10.44	10.44	2054
11/29/2016	1:15 PM	10.45	10.455	10.45	10.45	2598
11/29/2016	1:16 PM	10.445	10.45	10.44	10.445	3972
11/29/2016	1:17 PM	10.45	10.45	10.45	10.45	100
11/29/2016	1:18 PM	10.45	10.45	10.45	10.45	3600
11/29/2016	1:19 PM	10.465	10.465	10.45	10.455	10154
11/29/2016	1:20 PM	10.45	10.46	10.45	10.46	3700
11/29/2016	1:21 PM	10.45	10.455	10.45	10.455	16859
11/29/2016	1:22 PM	10.45	10.45	10.45	10.45	800
11/29/2016	1:23 PM	10.46	10.46	10.45	10.45	4089
11/29/2016	1:24 PM	10.47	10.47	10.47	10.47	4100
11/29/2016	1:25 PM	10.48	10.48	10.47	10.47	8000
11/29/2016	1:26 PM	10.5	10.5	10.475	10.475	17009
11/29/2016	1:27 PM	10.5	10.5	10.5	10.5	1895
11/29/2016	1:28 PM	10.5	10.5	10.5	10.5	700
11/29/2016	1:29 PM	10.49	10.49	10.49	10.49	7400
11/29/2016	1:30 PM	10.49	10.49	10.49	10.49	1126
11/29/2016	1:31 PM	10.48	10.48	10.47	10.47	3706
11/29/2016	1:32 PM	10.48	10.48	10.48	10.48	2561
11/29/2016	1:33 PM	10.48	10.48	10.48	10.48	100
11/29/2016	1:34 PM	10.49	10.49	10.49	10.49	500
11/29/2016	1:36 PM	10.49	10.49	10.49	10.49	1500
11/29/2016	1:38 PM	10.48	10.48	10.48	10.48	1100
11/29/2016	1:39 PM	10.48	10.48	10.48	10.48	600
11/29/2016	1:40 PM	10.475	10.48	10.475	10.475	10500
11/29/2016	1:41 PM	10.485	10.485	10.475	10.475	1100
11/29/2016	1:42 PM	10.48	10.48	10.48	10.48	2000
11/29/2016	1:43 PM	10.48	10.48	10.48	10.48	636
11/29/2016	1:45 PM	10.47	10.47	10.47	10.47	100
11/29/2016	1:46 PM	10.47	10.47	10.47	10.47	695
11/29/2016	1:48 PM	10.46	10.46	10.46	10.46	7500
11/29/2016	1:49 PM	10.47	10.47	10.46	10.465	11290
11/29/2016	1:53 PM	10.465	10.465	10.465	10.465	100
11/29/2016	1:54 PM	10.455	10.46	10.455	10.46	5150
11/29/2016	1:55 PM	10.455	10.455	10.455	10.455	100
11/29/2016	1:56 PM	10.455	10.455	10.45	10.45	5094
11/29/2016	1:57 PM	10.44	10.45	10.44	10.45	28607
11/29/2016	1:58 PM	10.44	10.44	10.44	10.44	500
11/29/2016	1:59 PM	10.45	10.45	10.44	10.44	2500
11/29/2016	2:00 PM	10.45	10.45	10.45	10.45	1000
11/29/2016	2:01 PM	10.45	10.45	10.45	10.45	100
11/29/2016	2:04 PM	10.46	10.46	10.458	10.458	6900
11/29/2016	2:06 PM	10.45	10.46	10.45	10.46	5700
11/29/2016	2:09 PM	10.45	10.45	10.45	10.45	1700
11/29/2016	2:10 PM	10.44	10.45	10.44	10.45	1556
11/29/2016	2:12 PM	10.43	10.44	10.43	10.44	1587
11/29/2016	2:13 PM	10.44	10.44	10.44	10.44	1400
11/29/2016	2:14 PM	10.44	10.44	10.44	10.44	1200
11/29/2016	2:15 PM	10.43	10.43	10.43	10.43	500
11/29/2016	2:16 PM	10.42	10.43	10.42	10.43	4804
11/29/2016	2:17 PM	10.43	10.43	10.43	10.43	700
11/29/2016	2:19 PM	10.44	10.44	10.44	10.44	400
11/29/2016	2:20 PM	10.45	10.45	10.45	10.45	2295
11/29/2016	2:22 PM	10.45	10.45	10.45	10.45	200
11/29/2016	2:24 PM	10.44	10.44	10.44	10.44	400
11/29/2016	2:27 PM	10.44	10.44	10.44	10.44	567
11/29/2016	2:28 PM	10.44	10.44	10.44	10.44	1600
11/29/2016	2:29 PM	10.435	10.435	10.435	10.435	1000
11/29/2016	2:30 PM	10.44	10.44	10.44	10.44	5390
11/29/2016	2:31 PM	10.44	10.445	10.44	10.44	1400
11/29/2016	2:32 PM	10.43	10.435	10.43	10.435	1400
11/29/2016	2:34 PM	10.43	10.43	10.43	10.43	2695
11/29/2016	2:35 PM	10.43	10.44	10.43	10.44	5500
11/29/2016	2:36 PM	10.4	10.43	10.4	10.43	22228
11/29/2016	2:37 PM	10.41	10.41	10.4	10.4	3131
11/29/2016	2:38 PM	10.405	10.41	10.405	10.41	2907
11/29/2016	2:39 PM	10.35	10.405	10.35	10.405	72504
11/29/2016	2:40 PM	10.36	10.36	10.35	10.35	20727
11/29/2016	2:41 PM	10.33	10.35	10.32	10.35	33332
11/29/2016	2:42 PM	10.33	10.33	10.3	10.33	32351
11/29/2016	2:43 PM	10.34	10.34	10.335	10.335	6857
11/29/2016	2:44 PM	10.34	10.34	10.34	10.34	10400
11/29/2016	2:45 PM	10.345	10.35	10.345	10.35	17795
11/29/2016	2:46 PM	10.36	10.36	10.34	10.34	17250
11/29/2016	2:47 PM	10.37	10.37	10.35	10.36	12090
11/29/2016	2:50 PM	10.35	10.375	10.35	10.375	3814
11/29/2016	2:51 PM	10.34	10.35	10.34	10.35	4934
11/29/2016	2:52 PM	10.34	10.34	10.34	10.34	7480
11/29/2016	2:53 PM	10.36	10.37	10.35	10.35	10612
11/29/2016	2:54 PM	10.37	10.37	10.37	10.37	9700
11/29/2016	2:55 PM	10.37	10.37	10.365	10.37	8295
11/29/2016	2:57 PM	10.365	10.37	10.365	10.37	1300
11/29/2016	2:58 PM	10.37	10.37	10.37	10.37	500
11/29/2016	3:00 PM	10.39	10.39	10.38	10.38	12710
11/29/2016	3:01 PM	10.39	10.39	10.38	10.38	2595
11/29/2016	3:02 PM	10.4	10.4	10.4	10.4	12257
11/29/2016	3:03 PM	10.43	10.43	10.4	10.4	6200
11/29/2016	3:04 PM	10.45	10.45	10.44	10.44	4895
11/29/2016	3:05 PM	10.44	10.45	10.44	10.45	10450
11/29/2016	3:06 PM	10.43	10.44	10.43	10.44	11895
11/29/2016	3:07 PM	10.44	10.44	10.44	10.44	500
11/29/2016	3:08 PM	10.445	10.45	10.44	10.44	1200
11/29/2016	3:09 PM	10.49	10.49	10.445	10.445	25026
11/29/2016	3:10 PM	10.47	10.49	10.47	10.49	18772
11/29/2016	3:11 PM	10.45	10.48	10.45	10.47	10687
11/29/2016	3:12 PM	10.455	10.455	10.45	10.45	3600
11/29/2016	3:13 PM	10.45	10.45	10.45	10.45	2705
11/29/2016	3:16 PM	10.43	10.44	10.43	10.44	8125
11/29/2016	3:18 PM	10.43	10.43	10.42	10.42	3600
11/29/2016	3:19 PM	10.49	10.49	10.44	10.44	40338
11/29/2016	3:20 PM	10.49	10.495	10.49	10.49	2300
11/29/2016	3:21 PM	10.51	10.51	10.49	10.49	17892
11/29/2016	3:22 PM	10.51	10.51	10.51	10.51	9100
11/29/2016	3:23 PM	10.46	10.5	10.46	10.5	8160
11/29/2016	3:24 PM	10.46	10.46	10.45	10.45	2258
11/29/2016	3:25 PM	10.46	10.46	10.46	10.46	8025
11/29/2016	3:26 PM	10.46	10.465	10.46	10.46	7950
11/29/2016	3:27 PM	10.46	10.46	10.46	10.46	300
11/29/2016	3:28 PM	10.48	10.485	10.47	10.47	5231
11/29/2016	3:29 PM	10.51	10.51	10.49	10.49	15439
11/29/2016	3:30 PM	10.51	10.51	10.505	10.51	6290
11/29/2016	3:31 PM	10.54	10.55	10.51	10.51	56954
11/29/2016	3:32 PM	10.57	10.57	10.53	10.53	32003
11/29/2016	3:33 PM	10.545	10.595	10.54	10.58	82956
11/29/2016	3:34 PM	10.52	10.545	10.52	10.545	8135
11/29/2016	3:35 PM	10.525	10.53	10.525	10.53	6645
11/29/2016	3:36 PM	10.53	10.53	10.53	10.53	1500
11/29/2016	3:37 PM	10.53	10.54	10.53	10.53	5800
11/29/2016	3:39 PM	10.53	10.53	10.53	10.53	2000
11/29/2016	3:40 PM	10.57	10.57	10.53	10.53	26395
11/29/2016	3:41 PM	10.54	10.57	10.54	10.57	12557
11/29/2016	3:42 PM	10.54	10.54	10.54	10.54	1800
11/29/2016	3:43 PM	10.545	10.57	10.54	10.54	24314
11/29/2016	3:44 PM	10.54	10.54	10.54	10.54	4300
11/29/2016	3:45 PM	10.57	10.57	10.53	10.53	16339
11/29/2016	3:46 PM	10.585	10.59	10.57	10.57	17957
11/29/2016	3:47 PM	10.58	10.585	10.58	10.585	6331
11/29/2016	3:48 PM	10.56	10.58	10.55	10.58	4245
11/29/2016	3:49 PM	10.56	10.56	10.55	10.55	3030
11/29/2016	3:50 PM	10.56	10.56	10.56	10.56	5208
11/29/2016	3:51 PM	10.57	10.58	10.565	10.57	3729
11/29/2016	3:52 PM	10.58	10.58	10.56	10.56	8538
11/29/2016	3:53 PM	10.58	10.59	10.58	10.58	27405
11/29/2016	3:54 PM	10.555	10.58	10.55	10.58	9810
11/29/2016	3:55 PM	10.53	10.555	10.53	10.55	22065
11/29/2016	3:56 PM	10.54	10.545	10.54	10.54	3920
11/29/2016	3:57 PM	10.55	10.55	10.55	10.55	3300
11/29/2016	3:58 PM	10.56	10.56	10.55	10.555	52761
11/29/2016	3:59 PM	10.57	10.58	10.56	10.56	27083
11/29/2016	4:00 PM	10.59	10.6	10.57	10.57	141345
11/30/2016	9:31 AM	10.335	10.35	10.28	10.28	69602
11/30/2016	9:32 AM	10.35	10.37	10.33	10.33	19954
11/30/2016	9:33 AM	10.36	10.38	10.35	10.35	10388
11/30/2016	9:34 AM	10.32	10.36	10.31	10.36	29220
11/30/2016	9:35 AM	10.33	10.34	10.32	10.33	16454
11/30/2016	9:36 AM	10.29	10.33	10.27	10.33	49504
11/30/2016	9:37 AM	10.31	10.31	10.28	10.28	8582
11/30/2016	9:38 AM	10.29	10.31	10.29	10.31	10945
11/30/2016	9:39 AM	10.32	10.33	10.29	10.29	17650
11/30/2016	9:40 AM	10.31	10.31	10.31	10.31	1895
11/30/2016	9:41 AM	10.31	10.31	10.29	10.3	5414
11/30/2016	9:42 AM	10.31	10.32	10.31	10.32	4300
11/30/2016	9:43 AM	10.27	10.3	10.27	10.3	13050
11/30/2016	9:44 AM	10.28	10.31	10.28	10.285	19570
11/30/2016	9:45 AM	10.25	10.28	10.25	10.27	17202
11/30/2016	9:46 AM	10.27	10.27	10.23	10.25	39447
11/30/2016	9:47 AM	10.26	10.27	10.25	10.27	19918
11/30/2016	9:48 AM	10.27	10.28	10.26	10.27	14685
11/30/2016	9:49 AM	10.3	10.31	10.27	10.27	8927
11/30/2016	9:50 AM	10.29	10.31	10.28	10.3	7580
11/30/2016	9:51 AM	10.355	10.355	10.29	10.29	26581
11/30/2016	9:52 AM	10.37	10.37	10.35	10.35	7372
11/30/2016	9:53 AM	10.39	10.39	10.365	10.37	16076
11/30/2016	9:54 AM	10.4	10.405	10.38	10.39	26169
11/30/2016	9:55 AM	10.37	10.41	10.365	10.41	12559
11/30/2016	9:56 AM	10.36	10.37	10.36	10.37	3076
11/30/2016	9:57 AM	10.36	10.36	10.355	10.357	10364
11/30/2016	9:58 AM	10.36	10.37	10.36	10.37	1400
11/30/2016	9:59 AM	10.36	10.36	10.36	10.36	4753
11/30/2016	10:00 AM	10.35	10.36	10.35	10.36	4689
11/30/2016	10:01 AM	10.33	10.37	10.33	10.35	17273
11/30/2016	10:02 AM	10.32	10.33	10.32	10.33	4405
11/30/2016	10:03 AM	10.37	10.37	10.33	10.33	17872
11/30/2016	10:04 AM	10.36	10.37	10.36	10.37	2364
11/30/2016	10:05 AM	10.39	10.39	10.365	10.37	14209
11/30/2016	10:06 AM	10.36	10.39	10.36	10.39	11481
11/30/2016	10:07 AM	10.37	10.37	10.37	10.37	500
11/30/2016	10:08 AM	10.32	10.37	10.315	10.37	16290
11/30/2016	10:09 AM	10.34	10.34	10.33	10.33	11908
11/30/2016	10:10 AM	10.29	10.34	10.29	10.34	39141
11/30/2016	10:11 AM	10.3	10.3	10.3	10.3	2690
11/30/2016	10:12 AM	10.3	10.31	10.3	10.305	4700
11/30/2016	10:13 AM	10.31	10.31	10.3	10.3	2805
11/30/2016	10:14 AM	10.31	10.31	10.3	10.3	9190
11/30/2016	10:15 AM	10.33	10.34	10.31	10.31	19369
11/30/2016	10:16 AM	10.33	10.33	10.32	10.32	1700
11/30/2016	10:17 AM	10.36	10.36	10.33	10.33	9310
11/30/2016	10:18 AM	10.42	10.42	10.37	10.37	32656
11/30/2016	10:19 AM	10.41	10.42	10.4	10.42	4600
11/30/2016	10:20 AM	10.42	10.42	10.41	10.41	25535
11/30/2016	10:21 AM	10.41	10.43	10.41	10.425	12000
11/30/2016	10:22 AM	10.38	10.4	10.38	10.4	7079
11/30/2016	10:23 AM	10.43	10.44	10.39	10.39	35637
11/30/2016	10:24 AM	10.4	10.44	10.4	10.43	5540
11/30/2016	10:25 AM	10.41	10.41	10.39	10.395	8100
11/30/2016	10:26 AM	10.37	10.41	10.365	10.41	39224
11/30/2016	10:27 AM	10.37	10.38	10.33	10.37	21346
11/30/2016	10:28 AM	10.34	10.38	10.34	10.38	116278
11/30/2016	10:29 AM	10.355	10.36	10.34	10.34	3995
11/30/2016	10:30 AM	10.39	10.41	10.35	10.35	42874
11/30/2016	10:31 AM	10.39	10.39	10.37	10.39	17635
11/30/2016	10:32 AM	10.38	10.39	10.37	10.39	13400
11/30/2016	10:33 AM	10.32	10.375	10.315	10.37	153866
11/30/2016	10:34 AM	10.36	10.37	10.32	10.32	10810
11/30/2016	10:35 AM	10.35	10.36	10.35	10.35	1784
11/30/2016	10:36 AM	10.36	10.37	10.35	10.35	7895
11/30/2016	10:37 AM	10.335	10.36	10.33	10.36	3400
11/30/2016	10:38 AM	10.32	10.33	10.32	10.33	4643
11/30/2016	10:39 AM	10.33	10.33	10.3	10.32	6659
11/30/2016	10:40 AM	10.38	10.39	10.33	10.33	18685
11/30/2016	10:41 AM	10.4	10.4	10.39	10.39	5667
11/30/2016	10:42 AM	10.395	10.41	10.39	10.4	11707
11/30/2016	10:43 AM	10.38	10.39	10.38	10.39	1200
11/30/2016	10:44 AM	10.38	10.385	10.37	10.37	3436
11/30/2016	10:45 AM	10.4	10.4	10.38	10.38	13105
11/30/2016	10:46 AM	10.42	10.42	10.4	10.4	49623
11/30/2016	10:47 AM	10.46	10.47	10.43	10.43	33609
11/30/2016	10:48 AM	10.44	10.46	10.44	10.46	8897
11/30/2016	10:49 AM	10.44	10.44	10.43	10.44	9321
11/30/2016	10:50 AM	10.4	10.43	10.4	10.43	11616
11/30/2016	10:51 AM	10.42	10.42	10.41	10.41	5163
11/30/2016	10:54 AM	10.42	10.42	10.41	10.41	28300
11/30/2016	10:55 AM	10.42	10.42	10.42	10.42	4700
11/30/2016	10:56 AM	10.42	10.43	10.42	10.43	6726
11/30/2016	10:57 AM	10.42	10.43	10.42	10.42	20365
11/30/2016	10:58 AM	10.42	10.42	10.42	10.42	4500
11/30/2016	10:59 AM	10.44	10.44	10.43	10.43	700
11/30/2016	11:00 AM	10.45	10.45	10.44	10.44	3543
11/30/2016	11:02 AM	10.46	10.47	10.46	10.46	12605
11/30/2016	11:03 AM	10.46	10.46	10.46	10.46	1200
11/30/2016	11:04 AM	10.45	10.455	10.45	10.455	14700
11/30/2016	11:05 AM	10.45	10.46	10.445	10.45	15410
11/30/2016	11:06 AM	10.42	10.45	10.42	10.45	73096
11/30/2016	11:07 AM	10.34	10.42	10.34	10.42	63488
11/30/2016	11:08 AM	10.32	10.34	10.32	10.34	6486
11/30/2016	11:09 AM	10.34	10.34	10.32	10.32	4500
11/30/2016	11:10 AM	10.33	10.34	10.33	10.34	14491
11/30/2016	11:11 AM	10.33	10.33	10.295	10.32	44095
11/30/2016	11:12 AM	10.32	10.33	10.32	10.33	8495
11/30/2016	11:13 AM	10.33	10.33	10.33	10.33	500
11/30/2016	11:14 AM	10.32	10.32	10.32	10.32	4492
11/30/2016	11:15 AM	10.31	10.32	10.31	10.31	10929
11/30/2016	11:16 AM	10.3	10.31	10.29	10.31	67336
11/30/2016	11:17 AM	10.3	10.3	10.29	10.3	6300
11/30/2016	11:18 AM	10.3	10.31	10.3	10.3	5200
11/30/2016	11:19 AM	10.3	10.31	10.29	10.29	8800
11/30/2016	11:20 AM	10.31	10.31	10.29	10.3	7362
11/30/2016	11:21 AM	10.29	10.31	10.29	10.31	4660
11/30/2016	11:22 AM	10.27	10.29	10.26	10.29	145694
11/30/2016	11:23 AM	10.3	10.3	10.28	10.28	17902
11/30/2016	11:24 AM	10.3	10.31	10.3	10.3	8100
11/30/2016	11:25 AM	10.33	10.33	10.3	10.3	24361
11/30/2016	11:26 AM	10.33	10.33	10.33	10.33	9000
11/30/2016	11:27 AM	10.33	10.33	10.32	10.33	11834
11/30/2016	11:28 AM	10.38	10.385	10.34	10.34	8600
11/30/2016	11:29 AM	10.39	10.39	10.37	10.38	11195
11/30/2016	11:30 AM	10.39	10.39	10.36	10.38	16895
11/30/2016	11:31 AM	10.37	10.39	10.36	10.39	17430
11/30/2016	11:32 AM	10.38	10.4	10.37	10.37	19389
11/30/2016	11:33 AM	10.345	10.38	10.34	10.375	19210
11/30/2016	11:34 AM	10.34	10.37	10.34	10.34	24580
11/30/2016	11:35 AM	10.35	10.35	10.35	10.35	3400
11/30/2016	11:36 AM	10.36	10.36	10.34	10.36	9388
11/30/2016	11:37 AM	10.34	10.36	10.34	10.36	6136
11/30/2016	11:38 AM	10.33	10.34	10.33	10.34	8800
11/30/2016	11:39 AM	10.33	10.34	10.33	10.34	1300
11/30/2016	11:40 AM	10.33	10.33	10.31	10.325	22586
11/30/2016	11:41 AM	10.33	10.33	10.33	10.33	1400
11/30/2016	11:42 AM	10.33	10.34	10.32	10.33	6979
11/30/2016	11:43 AM	10.31	10.32	10.3	10.32	33199
11/30/2016	11:44 AM	10.32	10.32	10.32	10.32	3414
11/30/2016	11:45 AM	10.38	10.38	10.325	10.325	29895
11/30/2016	11:46 AM	10.385	10.4	10.38	10.38	35023
11/30/2016	11:47 AM	10.41	10.42	10.39	10.39	37793
11/30/2016	11:48 AM	10.45	10.45	10.41	10.41	18705
11/30/2016	11:49 AM	10.41	10.45	10.41	10.45	18271
11/30/2016	11:50 AM	10.42	10.43	10.4	10.405	29064
11/30/2016	11:51 AM	10.45	10.45	10.42	10.42	11041
11/30/2016	11:52 AM	10.44	10.46	10.44	10.45	18395
11/30/2016	11:53 AM	10.42	10.44	10.42	10.44	8790
11/30/2016	11:54 AM	10.44	10.44	10.42	10.42	7060
11/30/2016	11:55 AM	10.44	10.44	10.44	10.44	500
11/30/2016	11:56 AM	10.45	10.45	10.44	10.44	8281
11/30/2016	11:57 AM	10.505	10.51	10.46	10.46	46927
11/30/2016	11:58 AM	10.51	10.53	10.5	10.5	16773
11/30/2016	11:59 AM	10.51	10.53	10.51	10.52	9846
11/30/2016	12:00 PM	10.53	10.54	10.51	10.51	10573
11/30/2016	12:01 PM	10.53	10.55	10.5	10.535	13678
11/30/2016	12:02 PM	10.49	10.55	10.49	10.535	31227
11/30/2016	12:03 PM	10.5	10.51	10.5	10.5	3850
11/30/2016	12:04 PM	10.49	10.5	10.49	10.5	6395
11/30/2016	12:05 PM	10.51	10.51	10.5	10.5	500
11/30/2016	12:06 PM	10.52	10.52	10.51	10.52	20254
11/30/2016	12:07 PM	10.55	10.55	10.52	10.52	17920
11/30/2016	12:08 PM	10.58	10.58	10.55	10.55	10966
11/30/2016	12:09 PM	10.58	10.61	10.58	10.59	57955
11/30/2016	12:10 PM	10.57	10.57	10.56	10.57	18295
11/30/2016	12:11 PM	10.57	10.57	10.57	10.57	5395
11/30/2016	12:12 PM	10.54	10.57	10.54	10.57	6796
11/30/2016	12:13 PM	10.53	10.54	10.53	10.54	6674
11/30/2016	12:14 PM	10.55	10.55	10.53	10.53	6478
11/30/2016	12:15 PM	10.57	10.57	10.55	10.56	9729
11/30/2016	12:16 PM	10.61	10.61	10.58	10.58	11621
11/30/2016	12:17 PM	10.58	10.6	10.58	10.6	13969
11/30/2016	12:18 PM	10.57	10.575	10.57	10.575	9841
11/30/2016	12:19 PM	10.52	10.57	10.52	10.57	5400
11/30/2016	12:20 PM	10.51	10.52	10.51	10.52	10534
11/30/2016	12:21 PM	10.5	10.5	10.48	10.5	9720
11/30/2016	12:22 PM	10.49	10.5	10.49	10.5	2800
11/30/2016	12:23 PM	10.48	10.49	10.48	10.49	3300
11/30/2016	12:24 PM	10.5	10.5	10.49	10.49	5555
11/30/2016	12:25 PM	10.51	10.51	10.49	10.49	5900
11/30/2016	12:26 PM	10.5	10.505	10.5	10.505	7700
11/30/2016	12:27 PM	10.5	10.5	10.5	10.5	11095
11/30/2016	12:28 PM	10.51	10.51	10.51	10.51	4790
11/30/2016	12:29 PM	10.52	10.52	10.51	10.51	1200
11/30/2016	12:30 PM	10.51	10.515	10.51	10.515	400
11/30/2016	12:31 PM	10.52	10.52	10.52	10.52	1800
11/30/2016	12:32 PM	10.52	10.52	10.52	10.52	400
11/30/2016	12:34 PM	10.52	10.52	10.52	10.52	1600
11/30/2016	12:35 PM	10.5	10.51	10.48	10.51	9300
11/30/2016	12:36 PM	10.5	10.5	10.5	10.5	3900
11/30/2016	12:37 PM	10.49	10.49	10.49	10.49	3000
11/30/2016	12:38 PM	10.46	10.48	10.46	10.48	8972
11/30/2016	12:39 PM	10.47	10.48	10.47	10.47	14610
11/30/2016	12:40 PM	10.47	10.47	10.47	10.47	2575
11/30/2016	12:41 PM	10.46	10.47	10.46	10.47	2902
11/30/2016	12:42 PM	10.46	10.47	10.46	10.47	1100
11/30/2016	12:43 PM	10.46	10.46	10.45	10.45	26867
11/30/2016	12:44 PM	10.45	10.45	10.45	10.45	400
11/30/2016	12:47 PM	10.43	10.45	10.415	10.45	8263
11/30/2016	12:48 PM	10.45	10.45	10.44	10.44	3005
11/30/2016	12:49 PM	10.46	10.46	10.46	10.46	2800
11/30/2016	12:50 PM	10.45	10.46	10.45	10.46	2000
11/30/2016	12:51 PM	10.46	10.46	10.46	10.46	1800
11/30/2016	12:52 PM	10.47	10.475	10.47	10.47	6400
11/30/2016	12:53 PM	10.47	10.48	10.465	10.47	12121
11/30/2016	12:54 PM	10.47	10.47	10.47	10.47	1700
11/30/2016	12:55 PM	10.48	10.5	10.48	10.49	4895
11/30/2016	12:56 PM	10.48	10.48	10.48	10.48	8138
11/30/2016	12:57 PM	10.48	10.48	10.48	10.48	1400
11/30/2016	12:58 PM	10.48	10.48	10.48	10.48	2300
11/30/2016	12:59 PM	10.46	10.47	10.46	10.47	3600
11/30/2016	1:00 PM	10.45	10.45	10.45	10.45	200
11/30/2016	1:01 PM	10.44	10.45	10.44	10.45	3100
11/30/2016	1:02 PM	10.44	10.44	10.43	10.44	3700
11/30/2016	1:03 PM	10.45	10.45	10.45	10.45	5800
11/30/2016	1:04 PM	10.45	10.45	10.45	10.45	1800
11/30/2016	1:07 PM	10.44	10.44	10.44	10.44	4645
11/30/2016	1:08 PM	10.44	10.44	10.44	10.44	1300
11/30/2016	1:09 PM	10.42	10.43	10.42	10.43	3500
11/30/2016	1:10 PM	10.4	10.41	10.4	10.41	4910
11/30/2016	1:11 PM	10.4	10.4	10.39	10.39	7700
11/30/2016	1:12 PM	10.4	10.4	10.4	10.4	4000
11/30/2016	1:13 PM	10.4	10.4	10.4	10.4	100
11/30/2016	1:14 PM	10.4	10.4	10.4	10.4	2325
11/30/2016	1:15 PM	10.39	10.39	10.39	10.39	2000
11/30/2016	1:16 PM	10.38	10.38	10.37	10.38	6671
11/30/2016	1:17 PM	10.38	10.38	10.38	10.38	300
11/30/2016	1:18 PM	10.39	10.39	10.39	10.39	692
11/30/2016	1:20 PM	10.37	10.385	10.35	10.385	18795
11/30/2016	1:21 PM	10.39	10.39	10.38	10.38	3780
11/30/2016	1:22 PM	10.39	10.39	10.39	10.39	400
11/30/2016	1:24 PM	10.4	10.401	10.4	10.4	7956
11/30/2016	1:25 PM	10.39	10.4	10.39	10.4	2600
11/30/2016	1:26 PM	10.37	10.38	10.37	10.38	2400
11/30/2016	1:27 PM	10.35	10.37	10.35	10.37	6080
11/30/2016	1:28 PM	10.37	10.37	10.36	10.36	3400
11/30/2016	1:29 PM	10.38	10.38	10.38	10.38	1800
11/30/2016	1:30 PM	10.38	10.38	10.38	10.38	300
11/30/2016	1:31 PM	10.37	10.38	10.365	10.38	7200
11/30/2016	1:32 PM	10.37	10.37	10.36	10.36	2900
11/30/2016	1:33 PM	10.37	10.37	10.37	10.37	1500
11/30/2016	1:35 PM	10.35	10.37	10.35	10.37	10640
11/30/2016	1:36 PM	10.35	10.35	10.345	10.345	3875
11/30/2016	1:37 PM	10.35	10.35	10.35	10.35	700
11/30/2016	1:39 PM	10.35	10.36	10.35	10.36	1800
11/30/2016	1:40 PM	10.39	10.39	10.36	10.36	8699
11/30/2016	1:41 PM	10.4	10.4	10.39	10.39	2450
11/30/2016	1:43 PM	10.385	10.39	10.385	10.39	900
11/30/2016	1:45 PM	10.35	10.38	10.35	10.38	40700
11/30/2016	1:46 PM	10.35	10.35	10.35	10.35	1155
11/30/2016	1:47 PM	10.31	10.34	10.31	10.34	13699
11/30/2016	1:48 PM	10.31	10.31	10.3	10.31	8337
11/30/2016	1:49 PM	10.29	10.32	10.29	10.32	31907
11/30/2016	1:50 PM	10.28	10.29	10.28	10.29	18629
11/30/2016	1:51 PM	10.27	10.29	10.27	10.29	9973
11/30/2016	1:52 PM	10.31	10.31	10.28	10.28	8500
11/30/2016	1:53 PM	10.33	10.33	10.32	10.32	17900
11/30/2016	1:54 PM	10.34	10.34	10.34	10.34	200
11/30/2016	1:55 PM	10.335	10.335	10.33	10.33	1600
11/30/2016	1:56 PM	10.33	10.33	10.33	10.33	860
11/30/2016	1:58 PM	10.33	10.33	10.33	10.33	500
11/30/2016	1:59 PM	10.37	10.37	10.34	10.34	14443
11/30/2016	2:00 PM	10.37	10.38	10.37	10.38	2000
11/30/2016	2:01 PM	10.4	10.4	10.37	10.37	8301
11/30/2016	2:02 PM	10.43	10.43	10.4	10.4	12963
11/30/2016	2:03 PM	10.42	10.42	10.42	10.42	1000
11/30/2016	2:04 PM	10.42	10.42	10.42	10.42	4300
11/30/2016	2:05 PM	10.42	10.42	10.415	10.415	5905
11/30/2016	2:06 PM	10.43	10.43	10.42	10.42	5256
11/30/2016	2:07 PM	10.49	10.49	10.43	10.43	41241
11/30/2016	2:08 PM	10.49	10.497	10.48	10.49	15500
11/30/2016	2:09 PM	10.501	10.501	10.48	10.49	26354
11/30/2016	2:10 PM	10.51	10.56	10.5	10.5	44183
11/30/2016	2:11 PM	10.49	10.52	10.49	10.51	4639
11/30/2016	2:12 PM	10.51	10.51	10.49	10.5	7640
11/30/2016	2:13 PM	10.53	10.54	10.52	10.52	24831
11/30/2016	2:14 PM	10.55	10.56	10.52	10.52	12108
11/30/2016	2:15 PM	10.57	10.58	10.56	10.56	21600
11/30/2016	2:16 PM	10.59	10.6	10.57	10.57	9855
11/30/2016	2:17 PM	10.52	10.575	10.52	10.575	14294
11/30/2016	2:18 PM	10.52	10.53	10.52	10.52	15336
11/30/2016	2:19 PM	10.51	10.52	10.505	10.51	11791
11/30/2016	2:20 PM	10.5	10.5	10.5	10.5	7000
11/30/2016	2:21 PM	10.52	10.52	10.51	10.51	4685
11/30/2016	2:22 PM	10.51	10.52	10.5	10.51	16595
11/30/2016	2:23 PM	10.53	10.54	10.52	10.52	12021
11/30/2016	2:24 PM	10.53	10.56	10.53	10.53	16790
11/30/2016	2:25 PM	10.52	10.53	10.52	10.53	14390
11/30/2016	2:26 PM	10.56	10.56	10.53	10.53	8629
11/30/2016	2:27 PM	10.57	10.58	10.565	10.57	22111
11/30/2016	2:28 PM	10.59	10.59	10.58	10.58	4232
11/30/2016	2:29 PM	10.59	10.595	10.58	10.59	25362
11/30/2016	2:30 PM	10.6	10.6	10.59	10.59	3764
11/30/2016	2:31 PM	10.6	10.62	10.6	10.6	27836
11/30/2016	2:32 PM	10.6	10.6	10.59	10.6	4100
11/30/2016	2:33 PM	10.61	10.61	10.59	10.6	5658
11/30/2016	2:34 PM	10.64	10.64	10.61	10.61	16305
11/30/2016	2:35 PM	10.68	10.68	10.64	10.64	26492
11/30/2016	2:36 PM	10.64	10.71	10.64	10.68	40039
11/30/2016	2:37 PM	10.64	10.65	10.63	10.65	26754
11/30/2016	2:38 PM	10.61	10.64	10.61	10.64	18362
11/30/2016	2:39 PM	10.61	10.62	10.6	10.605	14441
11/30/2016	2:40 PM	10.63	10.63	10.62	10.62	1519
11/30/2016	2:41 PM	10.64	10.64	10.64	10.64	1225
11/30/2016	2:42 PM	10.64	10.645	10.64	10.645	3300
11/30/2016	2:43 PM	10.655	10.67	10.65	10.65	19935
11/30/2016	2:44 PM	10.68	10.68	10.655	10.66	24929
11/30/2016	2:45 PM	10.69	10.69	10.69	10.69	5400
11/30/2016	2:46 PM	10.67	10.69	10.67	10.69	29280
11/30/2016	2:47 PM	10.66	10.67	10.66	10.67	19585
11/30/2016	2:48 PM	10.653	10.66	10.65	10.66	6050
11/30/2016	2:49 PM	10.635	10.65	10.632	10.65	12100
11/30/2016	2:50 PM	10.63	10.63	10.63	10.63	12200
11/30/2016	2:51 PM	10.6	10.62	10.6	10.62	9998
11/30/2016	2:52 PM	10.6	10.61	10.6	10.61	8046
11/30/2016	2:53 PM	10.57	10.6	10.57	10.6	17956
11/30/2016	2:54 PM	10.59	10.59	10.57	10.57	5200
11/30/2016	2:55 PM	10.58	10.59	10.575	10.59	8500
11/30/2016	2:56 PM	10.57	10.57	10.57	10.57	7734
11/30/2016	2:57 PM	10.57	10.57	10.56	10.57	1500
11/30/2016	2:58 PM	10.6	10.6	10.59	10.59	12800
11/30/2016	2:59 PM	10.61	10.61	10.61	10.61	2879
11/30/2016	3:00 PM	10.625	10.625	10.62	10.62	400
11/30/2016	3:01 PM	10.62	10.63	10.62	10.63	27606
11/30/2016	3:02 PM	10.62	10.62	10.62	10.62	5443
11/30/2016	3:03 PM	10.62	10.62	10.62	10.62	7114
11/30/2016	3:04 PM	10.591	10.61	10.58	10.61	25660
11/30/2016	3:05 PM	10.6	10.6	10.59	10.59	6200
11/30/2016	3:06 PM	10.62	10.62	10.61	10.61	5100
11/30/2016	3:07 PM	10.62	10.63	10.62	10.62	5700
11/30/2016	3:08 PM	10.59	10.6	10.59	10.6	12700
11/30/2016	3:09 PM	10.64	10.64	10.59	10.59	9457
11/30/2016	3:10 PM	10.63	10.64	10.63	10.64	7695
11/30/2016	3:11 PM	10.65	10.65	10.62	10.625	6141
11/30/2016	3:12 PM	10.67	10.68	10.64	10.64	20970
11/30/2016	3:13 PM	10.63	10.66	10.63	10.66	9865
11/30/2016	3:14 PM	10.62	10.63	10.615	10.63	1889
11/30/2016	3:15 PM	10.59	10.621	10.59	10.621	15490
11/30/2016	3:16 PM	10.48	10.58	10.48	10.58	49750
11/30/2016	3:17 PM	10.5	10.5	10.471	10.475	15895
11/30/2016	3:18 PM	10.49	10.505	10.49	10.49	13305
11/30/2016	3:19 PM	10.49	10.5	10.49	10.49	22780
11/30/2016	3:20 PM	10.47	10.485	10.47	10.485	31395
11/30/2016	3:21 PM	10.42	10.46	10.42	10.46	28774
11/30/2016	3:22 PM	10.43	10.43	10.4	10.42	37188
11/30/2016	3:23 PM	10.35	10.43	10.35	10.43	47109
11/30/2016	3:24 PM	10.37	10.37	10.35	10.35	24995
11/30/2016	3:25 PM	10.38	10.38	10.37	10.37	6895
11/30/2016	3:26 PM	10.38	10.38	10.36	10.37	15754
11/30/2016	3:27 PM	10.33	10.37	10.33	10.37	20780
11/30/2016	3:28 PM	10.37	10.37	10.32	10.33	40800
11/30/2016	3:29 PM	10.37	10.37	10.37	10.37	11907
11/30/2016	3:30 PM	10.37	10.37	10.37	10.37	28267
11/30/2016	3:31 PM	10.35	10.37	10.34	10.37	19970
11/30/2016	3:32 PM	10.37	10.38	10.36	10.36	17162
11/30/2016	3:33 PM	10.37	10.38	10.37	10.37	8328
11/30/2016	3:34 PM	10.37	10.38	10.37	10.38	8000
11/30/2016	3:35 PM	10.38	10.38	10.37	10.38	2700
11/30/2016	3:36 PM	10.38	10.38	10.38	10.38	844
11/30/2016	3:37 PM	10.38	10.38	10.37	10.37	7300
11/30/2016	3:38 PM	10.38	10.38	10.38	10.38	1800
11/30/2016	3:39 PM	10.41	10.42	10.38	10.38	23317
11/30/2016	3:40 PM	10.43	10.43	10.4	10.42	18027
11/30/2016	3:41 PM	10.43	10.43	10.42	10.43	9402
11/30/2016	3:42 PM	10.44	10.44	10.435	10.44	20521
11/30/2016	3:44 PM	10.44	10.44	10.439	10.44	9514
11/30/2016	3:45 PM	10.45	10.45	10.44	10.44	34705
11/30/2016	3:46 PM	10.45	10.47	10.45	10.46	11300
11/30/2016	3:47 PM	10.45	10.45	10.448	10.448	14637
11/30/2016	3:48 PM	10.45	10.45	10.45	10.45	2480
11/30/2016	3:49 PM	10.45	10.465	10.45	10.455	5933
11/30/2016	3:50 PM	10.44	10.45	10.44	10.45	4399
11/30/2016	3:51 PM	10.48	10.48	10.45	10.45	6025
11/30/2016	3:52 PM	10.49	10.495	10.48	10.48	11375
11/30/2016	3:53 PM	10.5	10.5	10.5	10.5	6500
11/30/2016	3:54 PM	10.49	10.5	10.49	10.5	12762
11/30/2016	3:55 PM	10.46	10.49	10.46	10.49	17356
11/30/2016	3:56 PM	10.49	10.49	10.46	10.46	16876
11/30/2016	3:57 PM	10.49	10.51	10.48	10.5	13033
11/30/2016	3:58 PM	10.48	10.49	10.46	10.49	21894
11/30/2016	3:59 PM	10.54	10.55	10.49	10.49	18687
11/30/2016	4:00 PM	10.6	10.6	10.51	10.54	87883
12/1/2016	9:31 AM	10.49	10.6	10.49	10.55	31197
12/1/2016	9:32 AM	10.519	10.56	10.48	10.49	39277
12/1/2016	9:33 AM	10.53	10.56	10.51	10.52	19785
12/1/2016	9:34 AM	10.58	10.58	10.53	10.55	12347
12/1/2016	9:35 AM	10.56	10.63	10.55	10.6	18568
12/1/2016	9:36 AM	10.56	10.56	10.52	10.55	27518
12/1/2016	9:37 AM	10.6	10.6	10.55	10.56	22761
12/1/2016	9:38 AM	10.65	10.7	10.61	10.61	46771
12/1/2016	9:39 AM	10.58	10.67	10.57	10.66	16960
12/1/2016	9:40 AM	10.6	10.63	10.6	10.6	19871
12/1/2016	9:41 AM	10.66	10.66	10.59	10.61	27767
12/1/2016	9:42 AM	10.69	10.71	10.65	10.65	21329
12/1/2016	9:43 AM	10.72	10.74	10.7	10.7	16937
12/1/2016	9:44 AM	10.64	10.71	10.64	10.71	50430
12/1/2016	9:45 AM	10.61	10.65	10.6	10.64	11661
12/1/2016	9:46 AM	10.56	10.62	10.55	10.61	23010
12/1/2016	9:47 AM	10.595	10.595	10.56	10.56	23810
12/1/2016	9:48 AM	10.53	10.6	10.5	10.6	37730
12/1/2016	9:49 AM	10.55	10.55	10.51	10.53	20505
12/1/2016	9:50 AM	10.56	10.57	10.54	10.54	5415
12/1/2016	9:51 AM	10.53	10.54	10.52	10.54	12465
12/1/2016	9:52 AM	10.55	10.56	10.53	10.535	15624
12/1/2016	9:53 AM	10.59	10.59	10.55	10.55	15662
12/1/2016	9:54 AM	10.62	10.63	10.6	10.6	29086
12/1/2016	9:55 AM	10.68	10.68	10.62	10.62	28527
12/1/2016	9:56 AM	10.73	10.75	10.69	10.69	28684
12/1/2016	9:57 AM	10.68	10.72	10.68	10.72	32595
12/1/2016	9:58 AM	10.69	10.69	10.67	10.67	2920
12/1/2016	9:59 AM	10.65	10.69	10.65	10.69	6165
12/1/2016	10:00 AM	10.64	10.67	10.64	10.66	24992
12/1/2016	10:01 AM	10.61	10.68	10.61	10.64	13883
12/1/2016	10:02 AM	10.61	10.62	10.59	10.61	7203
12/1/2016	10:03 AM	10.59	10.63	10.59	10.61	14205
12/1/2016	10:04 AM	10.6	10.62	10.59	10.59	10590
12/1/2016	10:05 AM	10.63	10.65	10.6	10.6	8400
12/1/2016	10:06 AM	10.58	10.63	10.58	10.62	7400
12/1/2016	10:07 AM	10.63	10.65	10.56	10.59	21000
12/1/2016	10:08 AM	10.67	10.67	10.63	10.64	10200
12/1/2016	10:09 AM	10.69	10.69	10.66	10.66	7115
12/1/2016	10:10 AM	10.67	10.69	10.62	10.69	33385
12/1/2016	10:11 AM	10.69	10.69	10.65	10.67	6795
12/1/2016	10:12 AM	10.66	10.69	10.66	10.685	15250
12/1/2016	10:13 AM	10.71	10.72	10.64	10.66	21875
12/1/2016	10:14 AM	10.7	10.73	10.69	10.71	12095
12/1/2016	10:15 AM	10.66	10.69	10.66	10.69	5399
12/1/2016	10:16 AM	10.69	10.7	10.67	10.67	4100
12/1/2016	10:17 AM	10.69	10.69	10.68	10.69	1400
12/1/2016	10:18 AM	10.655	10.67	10.655	10.67	3100
12/1/2016	10:19 AM	10.68	10.69	10.65	10.65	16345
12/1/2016	10:20 AM	10.63	10.66	10.63	10.66	7541
12/1/2016	10:21 AM	10.69	10.69	10.64	10.64	21195
12/1/2016	10:22 AM	10.745	10.745	10.68	10.68	9735
12/1/2016	10:23 AM	10.74	10.77	10.74	10.75	22839
12/1/2016	10:24 AM	10.72	10.74	10.7	10.73	8557
12/1/2016	10:25 AM	10.65	10.72	10.64	10.72	19012
12/1/2016	10:26 AM	10.62	10.66	10.62	10.66	31873
12/1/2016	10:27 AM	10.63	10.64	10.59	10.62	24798
12/1/2016	10:28 AM	10.66	10.66	10.62	10.62	10400
12/1/2016	10:29 AM	10.66	10.67	10.66	10.67	2727
12/1/2016	10:30 AM	10.72	10.72	10.7	10.7	36495
12/1/2016	10:31 AM	10.77	10.78	10.72	10.72	38978
12/1/2016	10:32 AM	10.78	10.78	10.75	10.765	15666
12/1/2016	10:33 AM	10.76	10.77	10.75	10.76	5100
12/1/2016	10:34 AM	10.75	10.75	10.735	10.74	6100
12/1/2016	10:35 AM	10.76	10.77	10.75	10.75	20320
12/1/2016	10:36 AM	10.81	10.85	10.76	10.76	64236
12/1/2016	10:37 AM	10.74	10.82	10.74	10.82	12574
12/1/2016	10:38 AM	10.77	10.77	10.725	10.74	16369
12/1/2016	10:39 AM	10.79	10.79	10.76	10.77	7800
12/1/2016	10:40 AM	10.86	10.89	10.8	10.8	44746
12/1/2016	10:41 AM	10.93	10.93	10.86	10.86	39170
12/1/2016	10:42 AM	10.92	10.94	10.91	10.93	23451
12/1/2016	10:43 AM	10.88	10.92	10.88	10.91	8695
12/1/2016	10:44 AM	10.89	10.9	10.86	10.89	43922
12/1/2016	10:45 AM	10.91	10.92	10.87	10.88	11096
12/1/2016	10:46 AM	10.9	10.93	10.9	10.9	18926
12/1/2016	10:47 AM	10.9	10.92	10.89	10.9	31828
12/1/2016	10:48 AM	10.99	10.99	10.89	10.89	33665
12/1/2016	10:49 AM	11.01	11.01	10.97	10.99	44193
12/1/2016	10:50 AM	10.97	11.01	10.96	11.01	26193
12/1/2016	10:51 AM	11	11	10.98	10.98	10754
12/1/2016	10:52 AM	10.99	11.01	10.98	11.01	19107
12/1/2016	10:53 AM	10.99	11	10.99	10.99	11483
12/1/2016	10:54 AM	10.95	10.99	10.95	10.99	31497
12/1/2016	10:55 AM	10.945	10.945	10.91	10.93	9635
12/1/2016	10:56 AM	10.99	10.99	10.95	10.95	62059
12/1/2016	10:57 AM	10.98	10.98	10.96	10.98	13095
12/1/2016	10:58 AM	11.02	11.03	10.97	10.98	84838
12/1/2016	10:59 AM	10.96	11.02	10.96	11.02	12960
12/1/2016	11:00 AM	10.95	10.98	10.95	10.97	7855
12/1/2016	11:01 AM	10.96	11	10.96	10.96	17525
12/1/2016	11:02 AM	10.94	10.96	10.93	10.95	27161
12/1/2016	11:03 AM	10.94	10.95	10.93	10.945	5584
12/1/2016	11:04 AM	10.89	10.95	10.89	10.94	16102
12/1/2016	11:05 AM	10.93	10.93	10.88	10.89	14732
12/1/2016	11:06 AM	10.94	10.94	10.92	10.93	8911
12/1/2016	11:07 AM	10.91	10.95	10.9	10.94	17821
12/1/2016	11:08 AM	10.89	10.92	10.89	10.91	9744
12/1/2016	11:09 AM	10.89	10.89	10.86	10.885	21215
12/1/2016	11:10 AM	10.91	10.91	10.88	10.88	4814
12/1/2016	11:11 AM	10.95	10.95	10.89	10.9	12021
12/1/2016	11:12 AM	10.98	10.98	10.93	10.93	6410
12/1/2016	11:13 AM	10.99	11	10.98	10.98	32679
12/1/2016	11:14 AM	10.97	10.98	10.96	10.98	10941
12/1/2016	11:15 AM	10.99	10.99	10.98	10.98	5041
12/1/2016	11:16 AM	11.01	11.05	11	11	44004
12/1/2016	11:17 AM	11.01	11.02	11	11.02	2300
12/1/2016	11:18 AM	11	11.02	11	11.01	6800
12/1/2016	11:19 AM	11.03	11.03	11	11	3800
12/1/2016	11:20 AM	11.05	11.05	11.02	11.02	13630
12/1/2016	11:21 AM	11.08	11.09	11.05	11.06	28778
12/1/2016	11:22 AM	11.04	11.08	11.02	11.08	18424
12/1/2016	11:23 AM	10.98	11.03	10.98	11.02	28190
12/1/2016	11:24 AM	10.96	10.98	10.95	10.97	14800
12/1/2016	11:25 AM	10.96	10.995	10.95	10.98	8695
12/1/2016	11:26 AM	10.95	10.97	10.93	10.95	8042
12/1/2016	11:27 AM	10.965	10.965	10.95	10.95	3000
12/1/2016	11:28 AM	11	11	10.96	10.96	12857
12/1/2016	11:29 AM	11.04	11.04	11	11	7591
12/1/2016	11:30 AM	11.03	11.04	11.02	11.04	6620
12/1/2016	11:31 AM	11.01	11.03	11.01	11.02	2861
12/1/2016	11:32 AM	11.02	11.03	11.02	11.02	3513
12/1/2016	11:33 AM	11.02	11.02	11	11.01	2300
12/1/2016	11:34 AM	11	11.03	11	11.02	3469
12/1/2016	11:35 AM	10.99	11.05	10.98	11.01	52095
12/1/2016	11:36 AM	11.02	11.03	10.99	10.99	11641
12/1/2016	11:37 AM	11.005	11.03	11.005	11.03	3000
12/1/2016	11:38 AM	11	11	10.99	11	7971
12/1/2016	11:39 AM	11.02	11.04	11.02	11.02	8439
12/1/2016	11:40 AM	11.02	11.02	11.01	11.01	3508
12/1/2016	11:41 AM	11.03	11.035	11.02	11.02	12790
12/1/2016	11:42 AM	11.03	11.04	11.02	11.03	2900
12/1/2016	11:43 AM	11.03	11.04	11.03	11.04	3839
12/1/2016	11:44 AM	10.995	11.03	10.995	11.03	5800
12/1/2016	11:45 AM	11.02	11.02	11	11	5899
12/1/2016	11:46 AM	10.97	11.01	10.965	11.01	11621
12/1/2016	11:47 AM	10.94	10.97	10.93	10.97	12600
12/1/2016	11:48 AM	10.95	10.95	10.925	10.93	3500
12/1/2016	11:49 AM	10.98	10.99	10.96	10.96	5300
12/1/2016	11:50 AM	10.96	10.975	10.96	10.975	3000
12/1/2016	11:51 AM	10.95	10.97	10.95	10.97	2387
12/1/2016	11:52 AM	10.98	10.99	10.95	10.95	13284
12/1/2016	11:53 AM	10.97	10.98	10.96	10.98	2900
12/1/2016	11:54 AM	10.99	10.99	10.98	10.98	1200
12/1/2016	11:55 AM	10.97	10.98	10.97	10.97	5100
12/1/2016	11:56 AM	10.97	11	10.97	10.97	15154
12/1/2016	11:57 AM	10.98	10.98	10.97	10.97	3200
12/1/2016	11:58 AM	10.99	11	10.99	11	1000
12/1/2016	11:59 AM	11	11	10.99	10.99	1400
12/1/2016	12:00 PM	10.98	10.99	10.98	10.99	3400
12/1/2016	12:01 PM	10.96	10.98	10.96	10.98	5000
12/1/2016	12:02 PM	10.99	10.99	10.965	10.965	6743
12/1/2016	12:03 PM	11.02	11.02	11	11	17014
12/1/2016	12:04 PM	11.04	11.045	11.02	11.02	10861
12/1/2016	12:05 PM	11.07	11.07	11.05	11.05	6691
12/1/2016	12:06 PM	11.065	11.07	11.06	11.07	15185
12/1/2016	12:07 PM	11.03	11.04	11.03	11.04	3695
12/1/2016	12:08 PM	11.03	11.03	11.03	11.03	3553
12/1/2016	12:09 PM	11.045	11.05	11.02	11.02	5400
12/1/2016	12:10 PM	11.06	11.06	11.04	11.04	1150
12/1/2016	12:11 PM	11.06	11.07	11.06	11.07	2196
12/1/2016	12:12 PM	11.14	11.14	11.07	11.07	38811
12/1/2016	12:13 PM	11.11	11.14	11.11	11.13	8333
12/1/2016	12:14 PM	11.13	11.13	11.11	11.11	5695
12/1/2016	12:15 PM	11.13	11.14	11.13	11.13	3639
12/1/2016	12:16 PM	11.12	11.13	11.12	11.13	2095
12/1/2016	12:17 PM	11.12	11.12	11.115	11.12	3900
12/1/2016	12:18 PM	11.14	11.14	11.12	11.12	4850
12/1/2016	12:19 PM	11.18	11.18	11.14	11.14	7170
12/1/2016	12:20 PM	11.16	11.17	11.145	11.17	17398
12/1/2016	12:21 PM	11.19	11.19	11.17	11.17	12373
12/1/2016	12:22 PM	11.2	11.21	11.19	11.19	22635
12/1/2016	12:23 PM	11.21	11.22	11.2	11.205	14284
12/1/2016	12:24 PM	11.25	11.25	11.21	11.21	18739
12/1/2016	12:25 PM	11.28	11.28	11.24	11.25	24550
12/1/2016	12:26 PM	11.35	11.36	11.26	11.28	42011
12/1/2016	12:27 PM	11.32	11.35	11.32	11.35	9422
12/1/2016	12:28 PM	11.33	11.34	11.32	11.32	6958
12/1/2016	12:29 PM	11.36	11.37	11.33	11.33	14338
12/1/2016	12:30 PM	11.34	11.36	11.34	11.36	7130
12/1/2016	12:31 PM	11.3	11.34	11.3	11.34	6870
12/1/2016	12:32 PM	11.28	11.3	11.265	11.295	17891
12/1/2016	12:33 PM	11.29	11.29	11.29	11.29	1127
12/1/2016	12:34 PM	11.31	11.32	11.3	11.3	8699
12/1/2016	12:35 PM	11.29	11.3	11.29	11.3	5317
12/1/2016	12:36 PM	11.29	11.29	11.29	11.29	7962
12/1/2016	12:37 PM	11.32	11.33	11.3	11.3	4901
12/1/2016	12:38 PM	11.34	11.35	11.32	11.32	6648
12/1/2016	12:39 PM	11.37	11.37	11.34	11.34	13800
12/1/2016	12:40 PM	11.35	11.36	11.35	11.36	1200
12/1/2016	12:41 PM	11.44	11.44	11.37	11.37	19706
12/1/2016	12:42 PM	11.46	11.47	11.45	11.45	21172
12/1/2016	12:43 PM	11.49	11.49	11.455	11.47	55474
12/1/2016	12:44 PM	11.48	11.495	11.47	11.49	11120
12/1/2016	12:45 PM	11.47	11.51	11.47	11.48	31080
12/1/2016	12:46 PM	11.5	11.5	11.465	11.48	20768
12/1/2016	12:47 PM	11.47	11.51	11.47	11.51	14017
12/1/2016	12:48 PM	11.45	11.47	11.43	11.47	14582
12/1/2016	12:49 PM	11.47	11.47	11.46	11.46	3195
12/1/2016	12:50 PM	11.55	11.55	11.47	11.47	30233
12/1/2016	12:51 PM	11.51	11.56	11.51	11.56	17236
12/1/2016	12:52 PM	11.54	11.54	11.5	11.515	7690
12/1/2016	12:53 PM	11.54	11.54	11.525	11.525	3395
12/1/2016	12:54 PM	11.54	11.54	11.54	11.54	750
12/1/2016	12:55 PM	11.585	11.585	11.55	11.55	14675
12/1/2016	12:56 PM	11.66	11.66	11.59	11.59	47018
12/1/2016	12:57 PM	11.64	11.67	11.64	11.66	36808
12/1/2016	12:58 PM	11.6	11.635	11.6	11.63	9744
12/1/2016	12:59 PM	11.56	11.61	11.55	11.61	28325
12/1/2016	1:00 PM	11.56	11.58	11.56	11.56	6942
12/1/2016	1:01 PM	11.6	11.6	11.57	11.57	8067
12/1/2016	1:02 PM	11.63	11.63	11.6	11.6	11897
12/1/2016	1:03 PM	11.61	11.63	11.61	11.63	4205
12/1/2016	1:04 PM	11.63	11.63	11.62	11.62	4700
12/1/2016	1:05 PM	11.67	11.68	11.63	11.63	19568
12/1/2016	1:06 PM	11.72	11.73	11.66	11.67	31938
12/1/2016	1:07 PM	11.74	11.77	11.7	11.71	39531
12/1/2016	1:08 PM	11.78	11.78	11.735	11.75	11764
12/1/2016	1:09 PM	11.8	11.81	11.78	11.78	31447
12/1/2016	1:10 PM	11.8	11.82	11.799	11.81	31135
12/1/2016	1:11 PM	11.72	11.808	11.72	11.808	51340
12/1/2016	1:12 PM	11.73	11.74	11.71	11.725	8615
12/1/2016	1:13 PM	11.75	11.76	11.72	11.72	14440
12/1/2016	1:14 PM	11.72	11.739	11.72	11.737	15309
12/1/2016	1:15 PM	11.67	11.71	11.665	11.71	22631
12/1/2016	1:16 PM	11.69	11.7	11.665	11.665	31629
12/1/2016	1:17 PM	11.72	11.72	11.69	11.69	10881
12/1/2016	1:18 PM	11.63	11.73	11.62	11.72	25088
12/1/2016	1:19 PM	11.63	11.65	11.63	11.64	11194
12/1/2016	1:20 PM	11.65	11.66	11.64	11.64	8800
12/1/2016	1:21 PM	11.67	11.69	11.66	11.66	11890
12/1/2016	1:22 PM	11.72	11.72	11.68	11.68	12005
12/1/2016	1:23 PM	11.74	11.755	11.72	11.72	13275
12/1/2016	1:24 PM	11.73	11.73	11.72	11.73	1300
12/1/2016	1:25 PM	11.69	11.715	11.685	11.715	9615
12/1/2016	1:26 PM	11.705	11.705	11.68	11.68	8400
12/1/2016	1:27 PM	11.66	11.7	11.66	11.7	8451
12/1/2016	1:28 PM	11.6	11.65	11.6	11.65	31936
12/1/2016	1:29 PM	11.61	11.62	11.59	11.61	13861
12/1/2016	1:30 PM	11.64	11.65	11.61	11.61	7699
12/1/2016	1:31 PM	11.65	11.65	11.63	11.63	15661
12/1/2016	1:32 PM	11.61	11.65	11.61	11.65	2866
12/1/2016	1:33 PM	11.5	11.6	11.48	11.6	91214
12/1/2016	1:34 PM	11.51	11.51	11.46	11.49	23416
12/1/2016	1:35 PM	11.49	11.51	11.49	11.51	16336
12/1/2016	1:36 PM	11.45	11.48	11.42	11.48	16174
12/1/2016	1:37 PM	11.45	11.46	11.44	11.45	36596
12/1/2016	1:38 PM	11.44	11.45	11.4	11.44	21808
12/1/2016	1:39 PM	11.38	11.44	11.38	11.44	26611
12/1/2016	1:40 PM	11.37	11.37	11.36	11.37	14422
12/1/2016	1:41 PM	11.31	11.36	11.31	11.36	9015
12/1/2016	1:42 PM	11.29	11.315	11.29	11.315	74101
12/1/2016	1:43 PM	11.29	11.29	11.28	11.29	7547
12/1/2016	1:44 PM	11.33	11.33	11.29	11.29	8329
12/1/2016	1:45 PM	11.39	11.4	11.33	11.33	15947
12/1/2016	1:46 PM	11.41	11.41	11.38	11.39	30761
12/1/2016	1:47 PM	11.37	11.4	11.37	11.4	3990
12/1/2016	1:48 PM	11.41	11.43	11.4	11.4	11499
12/1/2016	1:49 PM	11.44	11.44	11.42	11.43	7944
12/1/2016	1:50 PM	11.45	11.48	11.45	11.46	6057
12/1/2016	1:51 PM	11.48	11.48	11.46	11.46	7539
12/1/2016	1:52 PM	11.495	11.508	11.48	11.48	14795
12/1/2016	1:53 PM	11.52	11.54	11.5	11.5	18405
12/1/2016	1:54 PM	11.53	11.53	11.51	11.52	7700
12/1/2016	1:55 PM	11.49	11.54	11.49	11.537	5000
12/1/2016	1:56 PM	11.51	11.51	11.48	11.495	11436
12/1/2016	1:57 PM	11.55	11.55	11.51	11.51	15610
12/1/2016	1:58 PM	11.56	11.56	11.55	11.55	4555
12/1/2016	1:59 PM	11.58	11.58	11.56	11.56	14326
12/1/2016	2:00 PM	11.63	11.63	11.58	11.58	17852
12/1/2016	2:01 PM	11.6	11.64	11.6	11.62	29370
12/1/2016	2:02 PM	11.54	11.6	11.535	11.6	23410
12/1/2016	2:03 PM	11.51	11.56	11.51	11.55	12800
12/1/2016	2:04 PM	11.52	11.52	11.5	11.5	3216
12/1/2016	2:05 PM	11.5	11.53	11.5	11.525	8000
12/1/2016	2:06 PM	11.54	11.54	11.515	11.515	3225
12/1/2016	2:07 PM	11.52	11.54	11.52	11.54	3147
12/1/2016	2:08 PM	11.55	11.55	11.53	11.53	3598
12/1/2016	2:09 PM	11.55	11.56	11.55	11.56	700
12/1/2016	2:10 PM	11.57	11.59	11.56	11.56	5740
12/1/2016	2:11 PM	11.6	11.6	11.58	11.58	5905
12/1/2016	2:12 PM	11.61	11.615	11.6	11.6	11894
12/1/2016	2:13 PM	11.59	11.6	11.57	11.6	7950
12/1/2016	2:14 PM	11.59	11.6	11.59	11.6	3175
12/1/2016	2:15 PM	11.58	11.59	11.57	11.59	17253
12/1/2016	2:16 PM	11.575	11.58	11.572	11.58	6800
12/1/2016	2:17 PM	11.6	11.6	11.59	11.6	7701
12/1/2016	2:18 PM	11.58	11.58	11.57	11.58	11138
12/1/2016	2:19 PM	11.5	11.575	11.49	11.575	31404
12/1/2016	2:20 PM	11.52	11.52	11.48	11.5	22892
12/1/2016	2:21 PM	11.54	11.545	11.52	11.54	10015
12/1/2016	2:22 PM	11.55	11.56	11.55	11.55	4333
12/1/2016	2:23 PM	11.53	11.56	11.53	11.54	7593
12/1/2016	2:24 PM	11.48	11.53	11.48	11.53	8046
12/1/2016	2:25 PM	11.44	11.5	11.44	11.5	20185
12/1/2016	2:26 PM	11.42	11.44	11.42	11.43	15063
12/1/2016	2:27 PM	11.43	11.43	11.39	11.41	8675
12/1/2016	2:28 PM	11.42	11.43	11.41	11.42	4400
12/1/2016	2:29 PM	11.42	11.42	11.4	11.4	1900
12/1/2016	2:30 PM	11.47	11.47	11.44	11.44	9400
12/1/2016	2:31 PM	11.45	11.47	11.45	11.47	7500
12/1/2016	2:32 PM	11.45	11.46	11.44	11.45	5195
12/1/2016	2:33 PM	11.435	11.45	11.435	11.45	9758
12/1/2016	2:34 PM	11.38	11.43	11.38	11.43	5590
12/1/2016	2:35 PM	11.39	11.4	11.39	11.39	7968
12/1/2016	2:36 PM	11.36	11.38	11.36	11.38	13944
12/1/2016	2:37 PM	11.39	11.39	11.36	11.36	5600
12/1/2016	2:38 PM	11.38	11.38	11.37	11.37	6800
12/1/2016	2:39 PM	11.35	11.37	11.35	11.37	3594
12/1/2016	2:40 PM	11.36	11.36	11.34	11.34	6746
12/1/2016	2:41 PM	11.33	11.35	11.33	11.35	3201
12/1/2016	2:42 PM	11.31	11.32	11.3	11.32	5680
12/1/2016	2:43 PM	11.281	11.32	11.281	11.31	14292
12/1/2016	2:44 PM	11.3	11.3	11.27	11.28	7448
12/1/2016	2:45 PM	11.27	11.3	11.27	11.3	9124
12/1/2016	2:46 PM	11.28	11.29	11.27	11.275	4462
12/1/2016	2:47 PM	11.35	11.35	11.28	11.28	6542
12/1/2016	2:48 PM	11.37	11.37	11.35	11.35	13988
12/1/2016	2:49 PM	11.42	11.42	11.37	11.37	13300
12/1/2016	2:50 PM	11.41	11.42	11.41	11.42	4625
12/1/2016	2:51 PM	11.38	11.42	11.38	11.41	4300
12/1/2016	2:52 PM	11.41	11.41	11.38	11.38	7500
12/1/2016	2:53 PM	11.4	11.4	11.4	11.4	3600
12/1/2016	2:54 PM	11.375	11.39	11.36	11.39	9510
12/1/2016	2:55 PM	11.37	11.37	11.37	11.37	8200
12/1/2016	2:56 PM	11.37	11.39	11.37	11.38	2100
12/1/2016	2:57 PM	11.37	11.37	11.35	11.37	13520
12/1/2016	2:58 PM	11.36	11.37	11.36	11.37	13805
12/1/2016	2:59 PM	11.331	11.36	11.33	11.36	29130
12/1/2016	3:00 PM	11.35	11.35	11.34	11.34	8720
12/1/2016	3:01 PM	11.32	11.35	11.32	11.35	11700
12/1/2016	3:02 PM	11.29	11.32	11.27	11.32	10069
12/1/2016	3:03 PM	11.26	11.29	11.26	11.29	9100
12/1/2016	3:04 PM	11.28	11.28	11.28	11.28	300
12/1/2016	3:05 PM	11.32	11.32	11.29	11.29	10000
12/1/2016	3:06 PM	11.4	11.4	11.35	11.35	16320
12/1/2016	3:07 PM	11.41	11.42	11.39	11.395	16895
12/1/2016	3:08 PM	11.42	11.43	11.4	11.41	19295
12/1/2016	3:09 PM	11.46	11.47	11.41	11.41	13708
12/1/2016	3:10 PM	11.48	11.505	11.44	11.45	26935
12/1/2016	3:11 PM	11.46	11.475	11.45	11.475	11966
12/1/2016	3:12 PM	11.46	11.46	11.43	11.44	5645
12/1/2016	3:13 PM	11.47	11.47	11.44	11.45	4564
12/1/2016	3:14 PM	11.48	11.48	11.47	11.47	3136
12/1/2016	3:15 PM	11.45	11.48	11.45	11.48	8083
12/1/2016	3:16 PM	11.45	11.46	11.44	11.45	11263
12/1/2016	3:17 PM	11.46	11.46	11.44	11.44	5300
12/1/2016	3:18 PM	11.45	11.46	11.42	11.46	12610
12/1/2016	3:19 PM	11.44	11.44	11.43	11.44	2300
12/1/2016	3:20 PM	11.48	11.48	11.46	11.46	2900
12/1/2016	3:21 PM	11.48	11.49	11.48	11.49	8500
12/1/2016	3:22 PM	11.46	11.48	11.46	11.48	2800
12/1/2016	3:23 PM	11.45	11.47	11.43	11.46	18650
12/1/2016	3:24 PM	11.42	11.44	11.42	11.44	700
12/1/2016	3:25 PM	11.51	11.52	11.44	11.44	35335
12/1/2016	3:26 PM	11.52	11.53	11.5	11.505	10226
12/1/2016	3:27 PM	11.53	11.53	11.5	11.51	10327
12/1/2016	3:28 PM	11.57	11.58	11.55	11.55	14627
12/1/2016	3:29 PM	11.53	11.55	11.53	11.55	8700
12/1/2016	3:30 PM	11.55	11.56	11.535	11.535	8805
12/1/2016	3:31 PM	11.6	11.6	11.55	11.55	15152
12/1/2016	3:32 PM	11.62	11.648	11.6	11.6	47553
12/1/2016	3:33 PM	11.66	11.67	11.615	11.625	31573
12/1/2016	3:34 PM	11.6	11.68	11.595	11.67	24584
12/1/2016	3:35 PM	11.63	11.63	11.6	11.61	21990
12/1/2016	3:36 PM	11.64	11.64	11.62	11.62	11788
12/1/2016	3:37 PM	11.66	11.66	11.64	11.64	13009
12/1/2016	3:38 PM	11.61	11.66	11.605	11.66	13583
12/1/2016	3:39 PM	11.63	11.66	11.6	11.62	49254
12/1/2016	3:40 PM	11.64	11.64	11.61	11.635	10312
12/1/2016	3:41 PM	11.65	11.65	11.639	11.64	10710
12/1/2016	3:42 PM	11.63	11.65	11.63	11.65	15514
12/1/2016	3:43 PM	11.6	11.63	11.6	11.625	30627
12/1/2016	3:44 PM	11.55	11.6	11.52	11.6	16739
12/1/2016	3:45 PM	11.52	11.54	11.52	11.54	16119
12/1/2016	3:46 PM	11.535	11.54	11.53	11.53	17185
12/1/2016	3:47 PM	11.55	11.555	11.54	11.54	18769
12/1/2016	3:48 PM	11.56	11.56	11.55	11.55	6000
12/1/2016	3:49 PM	11.59	11.59	11.555	11.56	12624
12/1/2016	3:50 PM	11.6	11.6	11.58	11.59	12138
12/1/2016	3:51 PM	11.59	11.59	11.58	11.59	12109
12/1/2016	3:52 PM	11.55	11.59	11.545	11.59	19158
12/1/2016	3:53 PM	11.55	11.58	11.54	11.56	18061
12/1/2016	3:54 PM	11.545	11.55	11.54	11.55	7571
12/1/2016	3:55 PM	11.51	11.55	11.51	11.545	37343
12/1/2016	3:56 PM	11.46	11.52	11.46	11.52	27016
12/1/2016	3:57 PM	11.455	11.48	11.455	11.47	10329
12/1/2016	3:58 PM	11.45	11.46	11.445	11.455	54502
12/1/2016	3:59 PM	11.395	11.44	11.395	11.44	23612
12/1/2016	4:00 PM	11.43	11.43	11.39	11.395	70152
12/2/2016	9:31 AM	11.61	11.63	11.46	11.54	128462
12/2/2016	9:32 AM	11.54	11.68	11.54	11.62	72926
12/2/2016	9:33 AM	11.55	11.57	11.51	11.55	25742
12/2/2016	9:34 AM	11.52	11.55	11.51	11.55	20555
12/2/2016	9:35 AM	11.5	11.55	11.5	11.5	50211
12/2/2016	9:36 AM	11.44	11.51	11.42	11.51	74743
12/2/2016	9:37 AM	11.45	11.45	11.37	11.43	45622
12/2/2016	9:38 AM	11.28	11.46	11.26	11.46	39255
12/2/2016	9:39 AM	11.31	11.32	11.28	11.283	30002
12/2/2016	9:40 AM	11.21	11.31	11.19	11.28	42089
12/2/2016	9:41 AM	11.26	11.28	11.2	11.21	34104
12/2/2016	9:42 AM	11.28	11.31	11.26	11.27	20099
12/2/2016	9:43 AM	11.27	11.29	11.26	11.27	17467
12/2/2016	9:44 AM	11.29	11.31	11.25	11.25	3890
12/2/2016	9:45 AM	11.31	11.36	11.29	11.29	44856
12/2/2016	9:46 AM	11.34	11.345	11.3	11.3	13306
12/2/2016	9:47 AM	11.31	11.34	11.3	11.34	11552
12/2/2016	9:48 AM	11.31	11.33	11.31	11.31	8475
12/2/2016	9:49 AM	11.33	11.33	11.3	11.3	15456
12/2/2016	9:50 AM	11.31	11.35	11.31	11.33	24929
12/2/2016	9:51 AM	11.25	11.31	11.25	11.3	34517
12/2/2016	9:52 AM	11.29	11.31	11.25	11.25	14429
12/2/2016	9:53 AM	11.25	11.31	11.25	11.28	21055
12/2/2016	9:54 AM	11.18	11.26	11.17	11.25	31955
12/2/2016	9:55 AM	11.22	11.23	11.18	11.18	23778
12/2/2016	9:56 AM	11.19	11.22	11.19	11.21	9850
12/2/2016	9:57 AM	11.21	11.21	11.19	11.2	7396
12/2/2016	9:58 AM	11.17	11.195	11.17	11.195	7417
12/2/2016	9:59 AM	11.13	11.16	11.13	11.16	26543
12/2/2016	10:00 AM	11.13	11.15	11.13	11.13	15251
12/2/2016	10:01 AM	11.1	11.12	11.06	11.12	45789
12/2/2016	10:02 AM	11.115	11.13	11.1	11.1	16723
12/2/2016	10:03 AM	11.14	11.155	11.11	11.12	6442
12/2/2016	10:04 AM	11.16	11.17	11.14	11.14	5850
12/2/2016	10:05 AM	11.17	11.19	11.15	11.15	23849
12/2/2016	10:06 AM	11.14	11.17	11.14	11.17	5502
12/2/2016	10:07 AM	11.12	11.14	11.11	11.14	7925
12/2/2016	10:08 AM	11.14	11.14	11.115	11.115	6211
12/2/2016	10:09 AM	11.13	11.145	11.13	11.145	4434
12/2/2016	10:10 AM	11.13	11.13	11.13	11.13	500
12/2/2016	10:11 AM	11.21	11.235	11.13	11.13	24281
12/2/2016	10:12 AM	11.22	11.22	11.195	11.22	13794
12/2/2016	10:13 AM	11.21	11.24	11.21	11.21	6732
12/2/2016	10:14 AM	11.23	11.23	11.19	11.21	17592
12/2/2016	10:15 AM	11.205	11.24	11.2	11.21	23270
12/2/2016	10:16 AM	11.21	11.22	11.195	11.2	22380
12/2/2016	10:17 AM	11.34	11.345	11.2	11.215	55746
12/2/2016	10:18 AM	11.28	11.345	11.26	11.34	60042
12/2/2016	10:19 AM	11.26	11.29	11.25	11.29	16863
12/2/2016	10:20 AM	11.26	11.279	11.25	11.27	14193
12/2/2016	10:21 AM	11.26	11.26	11.22	11.26	31298
12/2/2016	10:22 AM	11.28	11.29	11.26	11.26	16329
12/2/2016	10:23 AM	11.32	11.32	11.285	11.29	20244
12/2/2016	10:24 AM	11.35	11.38	11.325	11.33	27465
12/2/2016	10:25 AM	11.33	11.36	11.33	11.34	6022
12/2/2016	10:26 AM	11.32	11.34	11.295	11.34	7034
12/2/2016	10:27 AM	11.35	11.355	11.33	11.33	8262
12/2/2016	10:28 AM	11.32	11.35	11.31	11.35	24576
12/2/2016	10:29 AM	11.32	11.32	11.31	11.31	2427
12/2/2016	10:30 AM	11.3	11.32	11.29	11.32	16706
12/2/2016	10:31 AM	11.26	11.29	11.24	11.29	17092
12/2/2016	10:32 AM	11.21	11.25	11.195	11.25	31362
12/2/2016	10:33 AM	11.23	11.25	11.21	11.21	19142
12/2/2016	10:34 AM	11.24	11.25	11.23	11.23	5874
12/2/2016	10:35 AM	11.25	11.25	11.24	11.24	300
12/2/2016	10:36 AM	11.22	11.25	11.22	11.25	10581
12/2/2016	10:37 AM	11.17	11.215	11.17	11.21	13820
12/2/2016	10:38 AM	11.17	11.185	11.17	11.17	6654
12/2/2016	10:39 AM	11.2	11.2	11.19	11.19	900
12/2/2016	10:40 AM	11.18	11.2	11.18	11.2	4947
12/2/2016	10:41 AM	11.21	11.22	11.17	11.18	16025
12/2/2016	10:42 AM	11.2	11.225	11.19	11.22	11513
12/2/2016	10:43 AM	11.21	11.21	11.19	11.2	7647
12/2/2016	10:44 AM	11.2	11.225	11.2	11.22	7475
12/2/2016	10:45 AM	11.18	11.22	11.18	11.21	3335
12/2/2016	10:46 AM	11.12	11.185	11.08	11.185	60205
12/2/2016	10:47 AM	11.17	11.185	11.12	11.12	13260
12/2/2016	10:48 AM	11.17	11.18	11.17	11.18	2554
12/2/2016	10:49 AM	11.2	11.21	11.16	11.17	18224
12/2/2016	10:50 AM	11.2	11.2	11.18	11.18	327
12/2/2016	10:51 AM	11.16	11.19	11.15	11.19	6503
12/2/2016	10:52 AM	11.13	11.15	11.13	11.15	6800
12/2/2016	10:53 AM	11.13	11.15	11.125	11.125	3976
12/2/2016	10:54 AM	11.15	11.16	11.15	11.155	2200
12/2/2016	10:55 AM	11.16	11.17	11.15	11.15	4100
12/2/2016	10:56 AM	11.15	11.16	11.15	11.16	1653
12/2/2016	10:57 AM	11.15	11.15	11.15	11.15	1290
12/2/2016	10:58 AM	11.11	11.14	11.11	11.14	12421
12/2/2016	10:59 AM	11.13	11.13	11.1	11.1	6682
12/2/2016	11:00 AM	11.11	11.11	11.09	11.11	21464
12/2/2016	11:01 AM	11.03	11.11	11.03	11.105	27012
12/2/2016	11:02 AM	11.04	11.04	11.02	11.02	8406
12/2/2016	11:03 AM	11.04	11.04	11.04	11.04	1703
12/2/2016	11:04 AM	11.04	11.04	11.015	11.04	4676
12/2/2016	11:05 AM	11.01	11.04	11.01	11.04	26836
12/2/2016	11:06 AM	10.99	11.005	10.97	11	26673
12/2/2016	11:07 AM	10.955	10.99	10.95	10.99	10599
12/2/2016	11:08 AM	10.95	10.97	10.95	10.96	6967
12/2/2016	11:09 AM	10.91	10.96	10.91	10.96	12072
12/2/2016	11:10 AM	10.94	10.94	10.905	10.915	5972
12/2/2016	11:11 AM	10.98	10.98	10.94	10.945	9883
12/2/2016	11:12 AM	10.955	10.98	10.95	10.98	17381
12/2/2016	11:13 AM	10.95	10.95	10.93	10.95	7073
12/2/2016	11:14 AM	10.92	10.94	10.92	10.94	14019
12/2/2016	11:15 AM	10.91	10.92	10.9	10.92	3099
12/2/2016	11:16 AM	10.85	10.9	10.85	10.9	24299
12/2/2016	11:17 AM	10.89	10.89	10.86	10.86	8832
12/2/2016	11:18 AM	10.89	10.89	10.88	10.89	7507
12/2/2016	11:19 AM	10.86	10.885	10.86	10.88	6169
12/2/2016	11:20 AM	10.84	10.86	10.84	10.855	12710
12/2/2016	11:21 AM	10.855	10.855	10.83	10.835	6554
12/2/2016	11:22 AM	10.83	10.85	10.8	10.85	48242
12/2/2016	11:23 AM	10.86	10.86	10.84	10.84	8995
12/2/2016	11:24 AM	10.86	10.875	10.85	10.875	2607
12/2/2016	11:25 AM	10.865	10.87	10.865	10.87	6026
12/2/2016	11:26 AM	10.84	10.86	10.82	10.86	38765
12/2/2016	11:27 AM	10.815	10.84	10.815	10.84	11173
12/2/2016	11:28 AM	10.8	10.81	10.8	10.81	35234
12/2/2016	11:29 AM	10.81	10.83	10.8	10.805	8968
12/2/2016	11:30 AM	10.81	10.82	10.8	10.81	8159
12/2/2016	11:31 AM	10.81	10.83	10.8	10.81	8767
12/2/2016	11:32 AM	10.81	10.81	10.8	10.8	3511
12/2/2016	11:33 AM	10.85	10.85	10.83	10.83	9746
12/2/2016	11:34 AM	10.87	10.88	10.85	10.85	5700
12/2/2016	11:35 AM	10.89	10.89	10.86	10.865	18913
12/2/2016	11:36 AM	10.85	10.88	10.85	10.88	7354
12/2/2016	11:37 AM	10.86	10.86	10.86	10.86	500
12/2/2016	11:38 AM	10.88	10.88	10.87	10.87	5926
12/2/2016	11:39 AM	10.87	10.88	10.87	10.87	7146
12/2/2016	11:40 AM	10.88	10.88	10.87	10.87	1353
12/2/2016	11:41 AM	10.84	10.87	10.84	10.87	12792
12/2/2016	11:42 AM	10.83	10.84	10.83	10.84	8567
12/2/2016	11:43 AM	10.82	10.82	10.8	10.82	20620
12/2/2016	11:44 AM	10.82	10.825	10.81	10.825	13638
12/2/2016	11:45 AM	10.86	10.86	10.82	10.82	6800
12/2/2016	11:46 AM	10.86	10.875	10.86	10.86	34670
12/2/2016	11:47 AM	10.86	10.86	10.85	10.86	9671
12/2/2016	11:48 AM	10.86	10.875	10.855	10.855	15100
12/2/2016	11:49 AM	10.92	10.92	10.86	10.86	35500
12/2/2016	11:50 AM	10.89	10.93	10.89	10.93	8300
12/2/2016	11:51 AM	10.89	10.89	10.86	10.89	20119
12/2/2016	11:52 AM	10.86	10.88	10.86	10.88	4800
12/2/2016	11:53 AM	10.87	10.87	10.865	10.87	400
12/2/2016	11:54 AM	10.89	10.89	10.88	10.88	2500
12/2/2016	11:55 AM	10.86	10.88	10.86	10.88	7500
12/2/2016	11:56 AM	10.87	10.87	10.85	10.85	2300
12/2/2016	11:58 AM	10.915	10.915	10.88	10.88	591715
12/2/2016	11:59 AM	10.91	10.915	10.91	10.915	1300
12/2/2016	12:00 PM	10.94	10.94	10.91	10.91	9542
12/2/2016	12:01 PM	11.04	11.055	10.95	10.95	79466
12/2/2016	12:02 PM	11.01	11.05	11.01	11.05	6700
12/2/2016	12:03 PM	11.01	11.015	11.01	11.01	1495
12/2/2016	12:04 PM	11.07	11.07	10.99	11	39984
12/2/2016	12:05 PM	11.1	11.125	11.07	11.07	22054
12/2/2016	12:06 PM	11.14	11.14	11.1	11.1	13655
12/2/2016	12:07 PM	11.13	11.14	11.13	11.14	5294
12/2/2016	12:08 PM	11.1	11.12	11.08	11.12	12615
12/2/2016	12:09 PM	11.16	11.18	11.1	11.1	27338
12/2/2016	12:10 PM	11.18	11.2	11.16	11.16	28550
12/2/2016	12:11 PM	11.21	11.24	11.2	11.2	10727
12/2/2016	12:12 PM	11.2	11.21	11.18	11.21	14504
12/2/2016	12:13 PM	11.17	11.19	11.16	11.19	3200
12/2/2016	12:14 PM	11.17	11.19	11.17	11.18	13100
12/2/2016	12:15 PM	11.15	11.16	11.135	11.16	2253
12/2/2016	12:16 PM	11.14	11.15	11.14	11.15	581
12/2/2016	12:17 PM	11.12	11.12	11.1	11.12	11175
12/2/2016	12:18 PM	11.12	11.125	11.12	11.12	10435
12/2/2016	12:19 PM	11.095	11.12	11.09	11.12	1300
12/2/2016	12:20 PM	11.09	11.13	11.09	11.1	11888
12/2/2016	12:21 PM	11.06	11.09	11.05	11.09	7978
12/2/2016	12:22 PM	11.05	11.05	11.03	11.05	8800
12/2/2016	12:23 PM	11.05	11.05	11.03	11.045	27908
12/2/2016	12:24 PM	11.06	11.06	11.06	11.06	3825
12/2/2016	12:25 PM	11.09	11.09	11.06	11.06	4520
12/2/2016	12:26 PM	11.07	11.08	11.07	11.08	5100
12/2/2016	12:27 PM	11.06	11.06	11.06	11.06	2000
12/2/2016	12:28 PM	11.05	11.06	11.05	11.06	1800
12/2/2016	12:29 PM	11.05	11.06	11.05	11.05	5320
12/2/2016	12:30 PM	11.06	11.06	11.05	11.05	700
12/2/2016	12:31 PM	11.14	11.14	11.06	11.065	15414
12/2/2016	12:32 PM	11.19	11.19	11.14	11.14	6893
12/2/2016	12:33 PM	11.18	11.2	11.17	11.18	7584
12/2/2016	12:34 PM	11.19	11.19	11.185	11.19	2925
12/2/2016	12:35 PM	11.19	11.215	11.165	11.2	15401
12/2/2016	12:36 PM	11.25	11.25	11.18	11.19	12817
12/2/2016	12:37 PM	11.26	11.27	11.25	11.25	9957
12/2/2016	12:38 PM	11.31	11.32	11.27	11.27	20215
12/2/2016	12:39 PM	11.24	11.31	11.24	11.31	16431
12/2/2016	12:40 PM	11.22	11.24	11.22	11.24	11402
12/2/2016	12:42 PM	11.17	11.24	11.17	11.21	13250
12/2/2016	12:43 PM	11.17	11.18	11.17	11.18	2200
12/2/2016	12:44 PM	11.15	11.17	11.15	11.16	1600
12/2/2016	12:45 PM	11.13	11.14	11.12	11.14	2000
12/2/2016	12:46 PM	11.13	11.13	11.11	11.12	3400
12/2/2016	12:47 PM	11.1	11.13	11.09	11.13	8401
12/2/2016	12:48 PM	11.08	11.1	11.08	11.1	3495
12/2/2016	12:49 PM	11.09	11.1	11.08	11.08	4251
12/2/2016	12:50 PM	11.1	11.1	11.09	11.09	3298
12/2/2016	12:52 PM	11.08	11.08	11.08	11.08	600
12/2/2016	12:53 PM	11.07	11.08	11.07	11.08	4100
12/2/2016	12:54 PM	11.09	11.09	11.08	11.08	4200
12/2/2016	12:55 PM	11.09	11.09	11.09	11.09	800
12/2/2016	12:56 PM	11.06	11.09	11.03	11.09	19864
12/2/2016	12:57 PM	11.07	11.07	11.045	11.045	2380
12/2/2016	12:58 PM	11.07	11.07	11.07	11.07	1300
12/2/2016	12:59 PM	11.05	11.07	11.05	11.06	6800
12/2/2016	1:00 PM	11.09	11.09	11.05	11.05	2595
12/2/2016	1:01 PM	11.09	11.09	11.09	11.09	1300
12/2/2016	1:02 PM	11.14	11.155	11.11	11.11	8300
12/2/2016	1:03 PM	11.14	11.16	11.13	11.15	5100
12/2/2016	1:04 PM	11.16	11.179	11.15	11.15	9600
12/2/2016	1:05 PM	11.19	11.21	11.18	11.18	23347
12/2/2016	1:06 PM	11.19	11.2	11.19	11.2	7463
12/2/2016	1:07 PM	11.3	11.31	11.19	11.19	70647
12/2/2016	1:08 PM	11.26	11.33	11.26	11.3	31127
12/2/2016	1:09 PM	11.32	11.32	11.26	11.26	11200
12/2/2016	1:10 PM	11.28	11.32	11.28	11.31	13095
12/2/2016	1:11 PM	11.27	11.27	11.26	11.27	2300
12/2/2016	1:12 PM	11.255	11.28	11.255	11.28	2300
12/2/2016	1:13 PM	11.34	11.34	11.28	11.28	6927
12/2/2016	1:14 PM	11.42	11.42	11.34	11.34	35159
12/2/2016	1:15 PM	11.41	11.425	11.38	11.425	33447
12/2/2016	1:16 PM	11.46	11.46	11.4	11.41	34907
12/2/2016	1:17 PM	11.47	11.51	11.46	11.46	33199
12/2/2016	1:18 PM	11.44	11.47	11.44	11.47	13960
12/2/2016	1:19 PM	11.46	11.47	11.45	11.45	10771
12/2/2016	1:20 PM	11.44	11.46	11.43	11.46	6507
12/2/2016	1:21 PM	11.47	11.47	11.44	11.45	11412
12/2/2016	1:22 PM	11.48	11.49	11.46	11.47	9883
12/2/2016	1:23 PM	11.5	11.52	11.49	11.49	10992
12/2/2016	1:24 PM	11.52	11.54	11.51	11.51	8685
12/2/2016	1:25 PM	11.55	11.57	11.52	11.52	17779
12/2/2016	1:26 PM	11.5	11.55	11.5	11.54	3400
12/2/2016	1:27 PM	11.49	11.49	11.465	11.49	5553
12/2/2016	1:28 PM	11.51	11.51	11.49	11.49	10596
12/2/2016	1:29 PM	11.535	11.54	11.52	11.52	1600
12/2/2016	1:30 PM	11.56	11.56	11.515	11.535	7423
12/2/2016	1:31 PM	11.57	11.57	11.555	11.57	5411
12/2/2016	1:32 PM	11.58	11.59	11.57	11.57	7118
12/2/2016	1:33 PM	11.57	11.6	11.565	11.6	6683
12/2/2016	1:34 PM	11.54	11.57	11.52	11.57	24961
12/2/2016	1:35 PM	11.55	11.55	11.52	11.54	4900
12/2/2016	1:36 PM	11.54	11.56	11.53	11.545	5727
12/2/2016	1:37 PM	11.51	11.55	11.5	11.545	17928
12/2/2016	1:38 PM	11.49	11.51	11.48	11.51	13170
12/2/2016	1:39 PM	11.5	11.53	11.5	11.5	20067
12/2/2016	1:40 PM	11.52	11.52	11.5	11.5	9438
12/2/2016	1:41 PM	11.51	11.52	11.51	11.52	6414
12/2/2016	1:42 PM	11.49	11.51	11.49	11.51	1700
12/2/2016	1:43 PM	11.48	11.49	11.48	11.49	2200
12/2/2016	1:44 PM	11.49	11.49	11.49	11.49	400
12/2/2016	1:45 PM	11.47	11.485	11.46	11.485	2600
12/2/2016	1:46 PM	11.48	11.48	11.47	11.47	3500
12/2/2016	1:47 PM	11.43	11.47	11.42	11.47	19232
12/2/2016	1:48 PM	11.43	11.46	11.43	11.45	3200
12/2/2016	1:50 PM	11.45	11.45	11.44	11.44	2385
12/2/2016	1:51 PM	11.41	11.45	11.41	11.45	8900
12/2/2016	1:52 PM	11.37	11.41	11.37	11.41	12529
12/2/2016	1:53 PM	11.39	11.4	11.39	11.39	1400
12/2/2016	1:54 PM	11.39	11.4	11.39	11.39	1300
12/2/2016	1:56 PM	11.35	11.37	11.35	11.37	2210
12/2/2016	1:57 PM	11.37	11.39	11.34	11.34	24731
12/2/2016	1:58 PM	11.4	11.4	11.38	11.38	9195
12/2/2016	1:59 PM	11.4	11.41	11.4	11.4	5095
12/2/2016	2:00 PM	11.41	11.415	11.41	11.41	6300
12/2/2016	2:01 PM	11.4	11.4	11.39	11.4	4651
12/2/2016	2:02 PM	11.44	11.44	11.41	11.41	4943
12/2/2016	2:03 PM	11.47	11.47	11.43	11.43	12864
12/2/2016	2:04 PM	11.43	11.46	11.43	11.46	13034
12/2/2016	2:05 PM	11.45	11.45	11.43	11.43	23926
12/2/2016	2:06 PM	11.46	11.46	11.46	11.46	795
12/2/2016	2:07 PM	11.46	11.46	11.46	11.46	1100
12/2/2016	2:08 PM	11.47	11.475	11.47	11.475	600
12/2/2016	2:09 PM	11.49	11.49	11.46	11.46	4000
12/2/2016	2:10 PM	11.5	11.5	11.49	11.49	6701
12/2/2016	2:11 PM	11.5	11.53	11.5	11.51	5000
12/2/2016	2:12 PM	11.46	11.49	11.46	11.49	12300
12/2/2016	2:13 PM	11.47	11.47	11.47	11.47	500
12/2/2016	2:14 PM	11.46	11.48	11.46	11.48	2172
12/2/2016	2:15 PM	11.44	11.47	11.44	11.47	2700
12/2/2016	2:16 PM	11.44	11.46	11.44	11.45	12254
12/2/2016	2:17 PM	11.41	11.43	11.4	11.43	7680
12/2/2016	2:18 PM	11.39	11.41	11.38	11.41	8255
12/2/2016	2:19 PM	11.4	11.4	11.36	11.38	22930
12/2/2016	2:20 PM	11.38	11.4	11.38	11.4	12690
12/2/2016	2:21 PM	11.35	11.37	11.35	11.37	1633
12/2/2016	2:22 PM	11.36	11.36	11.35	11.355	1495
12/2/2016	2:23 PM	11.37	11.37	11.36	11.36	3000
12/2/2016	2:24 PM	11.35	11.36	11.35	11.36	12300
12/2/2016	2:25 PM	11.335	11.36	11.315	11.36	10995
12/2/2016	2:26 PM	11.41	11.41	11.34	11.34	54000
12/2/2016	2:27 PM	11.38	11.405	11.38	11.405	24295
12/2/2016	2:28 PM	11.39	11.41	11.38	11.38	8868
12/2/2016	2:29 PM	11.4	11.41	11.4	11.4	4386
12/2/2016	2:30 PM	11.36	11.385	11.35	11.385	12864
12/2/2016	2:31 PM	11.36	11.36	11.34	11.36	17268
12/2/2016	2:32 PM	11.38	11.38	11.36	11.36	5295
12/2/2016	2:33 PM	11.36	11.38	11.36	11.38	1540
12/2/2016	2:34 PM	11.35	11.35	11.35	11.35	200
12/2/2016	2:35 PM	11.35	11.35	11.35	11.35	4368
12/2/2016	2:36 PM	11.33	11.34	11.31	11.34	8270
12/2/2016	2:37 PM	11.335	11.335	11.32	11.32	3000
12/2/2016	2:38 PM	11.32	11.33	11.31	11.33	6940
12/2/2016	2:39 PM	11.35	11.35	11.32	11.33	3900
12/2/2016	2:40 PM	11.36	11.36	11.35	11.35	2395
12/2/2016	2:41 PM	11.38	11.39	11.37	11.37	9623
12/2/2016	2:42 PM	11.41	11.41	11.38	11.38	7129
12/2/2016	2:43 PM	11.43	11.44	11.42	11.42	9800
12/2/2016	2:44 PM	11.44	11.44	11.44	11.44	1300
12/2/2016	2:45 PM	11.42	11.43	11.42	11.43	2200
12/2/2016	2:46 PM	11.45	11.45	11.42	11.42	2400
12/2/2016	2:47 PM	11.47	11.47	11.44	11.44	11928
12/2/2016	2:48 PM	11.5	11.5	11.48	11.48	7895
12/2/2016	2:49 PM	11.52	11.52	11.5	11.5	11820
12/2/2016	2:50 PM	11.52	11.52	11.52	11.52	1510
12/2/2016	2:51 PM	11.521	11.53	11.52	11.52	6700
12/2/2016	2:52 PM	11.49	11.52	11.49	11.52	21100
12/2/2016	2:53 PM	11.45	11.49	11.45	11.49	4547
12/2/2016	2:54 PM	11.46	11.47	11.45	11.45	10480
12/2/2016	2:55 PM	11.45	11.46	11.45	11.46	1800
12/2/2016	2:56 PM	11.44	11.45	11.43	11.44	1540
12/2/2016	2:57 PM	11.43	11.435	11.42	11.435	1820
12/2/2016	2:58 PM	11.42	11.42	11.42	11.42	1300
12/2/2016	2:59 PM	11.46	11.47	11.43	11.43	18736
12/2/2016	3:00 PM	11.46	11.46	11.45	11.46	10800
12/2/2016	3:01 PM	11.44	11.46	11.44	11.46	800
12/2/2016	3:02 PM	11.44	11.45	11.44	11.44	2200
12/2/2016	3:03 PM	11.415	11.44	11.415	11.44	4600
12/2/2016	3:04 PM	11.39	11.42	11.38	11.42	18187
12/2/2016	3:05 PM	11.36	11.38	11.35	11.38	20545
12/2/2016	3:06 PM	11.37	11.37	11.33	11.35	12445
12/2/2016	3:07 PM	11.36	11.37	11.36	11.37	2050
12/2/2016	3:08 PM	11.39	11.39	11.36	11.36	1700
12/2/2016	3:09 PM	11.37	11.38	11.37	11.38	4670
12/2/2016	3:10 PM	11.38	11.38	11.38	11.38	6360
12/2/2016	3:11 PM	11.39	11.42	11.38	11.39	33700
12/2/2016	3:12 PM	11.39	11.39	11.39	11.39	8700
12/2/2016	3:13 PM	11.41	11.41	11.39	11.39	7970
12/2/2016	3:14 PM	11.41	11.41	11.41	11.41	3648
12/2/2016	3:15 PM	11.445	11.445	11.41	11.41	7734
12/2/2016	3:16 PM	11.46	11.47	11.45	11.45	12518
12/2/2016	3:17 PM	11.49	11.52	11.48	11.48	34129
12/2/2016	3:18 PM	11.495	11.51	11.49	11.49	7199
12/2/2016	3:19 PM	11.51	11.51	11.49	11.5	4300
12/2/2016	3:20 PM	11.52	11.52	11.52	11.52	7435
12/2/2016	3:21 PM	11.5	11.52	11.49	11.52	15530
12/2/2016	3:22 PM	11.485	11.5	11.48	11.5	7600
12/2/2016	3:23 PM	11.49	11.49	11.48	11.48	35457
12/2/2016	3:24 PM	11.45	11.48	11.43	11.48	16170
12/2/2016	3:25 PM	11.425	11.46	11.42	11.45	5000
12/2/2016	3:26 PM	11.4	11.43	11.395	11.42	11900
12/2/2016	3:27 PM	11.4	11.4	11.385	11.4	3940
12/2/2016	3:28 PM	11.38	11.4	11.38	11.4	16000
12/2/2016	3:29 PM	11.38	11.39	11.37	11.38	16030
12/2/2016	3:30 PM	11.32	11.37	11.32	11.37	24320
12/2/2016	3:31 PM	11.36	11.36	11.3	11.32	42498
12/2/2016	3:32 PM	11.305	11.35	11.305	11.35	12786
12/2/2016	3:33 PM	11.31	11.31	11.31	11.31	9947
12/2/2016	3:34 PM	11.28	11.3	11.28	11.3	18214
12/2/2016	3:35 PM	11.24	11.29	11.23	11.29	26988
12/2/2016	3:36 PM	11.25	11.25	11.23	11.23	6979
12/2/2016	3:37 PM	11.28	11.29	11.26	11.26	4700
12/2/2016	3:38 PM	11.3	11.3	11.25	11.28	78987
12/2/2016	3:39 PM	11.3	11.31	11.3	11.31	1458
12/2/2016	3:40 PM	11.27	11.3	11.27	11.3	17895
12/2/2016	3:41 PM	11.27	11.27	11.26	11.26	4543
12/2/2016	3:42 PM	11.26	11.27	11.24	11.26	35370
12/2/2016	3:43 PM	11.27	11.27	11.26	11.26	1900
12/2/2016	3:44 PM	11.3	11.3	11.27	11.28	19308
12/2/2016	3:45 PM	11.315	11.32	11.3	11.3	29465
12/2/2016	3:46 PM	11.31	11.32	11.31	11.31	5721
12/2/2016	3:47 PM	11.34	11.34	11.3	11.3	11700
12/2/2016	3:48 PM	11.38	11.38	11.33	11.33	7982
12/2/2016	3:49 PM	11.42	11.42	11.38	11.38	9810
12/2/2016	3:50 PM	11.41	11.44	11.395	11.42	23951
12/2/2016	3:51 PM	11.37	11.42	11.36	11.42	11479
12/2/2016	3:52 PM	11.39	11.39	11.36	11.36	10002
12/2/2016	3:53 PM	11.43	11.43	11.39	11.39	8510
12/2/2016	3:54 PM	11.42	11.43	11.42	11.425	4730
12/2/2016	3:55 PM	11.43	11.43	11.425	11.43	17785
12/2/2016	3:56 PM	11.39	11.43	11.385	11.43	11952
12/2/2016	3:57 PM	11.43	11.43	11.39	11.39	36848
12/2/2016	3:58 PM	11.4	11.43	11.37	11.42	21340
12/2/2016	3:59 PM	11.43	11.43	11.4	11.41	29756
12/2/2016	4:00 PM	11.44	11.46	11.41	11.435	98024
12/5/2016	9:31 AM	10.56	10.63	10.56	10.61	59883
12/5/2016	9:32 AM	10.6	10.62	10.56	10.57	91191
12/5/2016	9:33 AM	10.67	10.68	10.59	10.59	12212
12/5/2016	9:34 AM	10.69	10.69	10.64	10.66	15817
12/5/2016	9:35 AM	10.65	10.73	10.65	10.69	35086
12/5/2016	9:36 AM	10.61	10.66	10.6	10.65	23517
12/5/2016	9:37 AM	10.62	10.64	10.61	10.61	14360
12/5/2016	9:38 AM	10.61	10.63	10.6	10.62	23505
12/5/2016	9:39 AM	10.63	10.63	10.57	10.62	25067
12/5/2016	9:40 AM	10.67	10.67	10.63	10.63	22223
12/5/2016	9:41 AM	10.57	10.67	10.57	10.67	34789
12/5/2016	9:42 AM	10.619	10.62	10.57	10.57	31650
12/5/2016	9:43 AM	10.58	10.62	10.58	10.62	35045
12/5/2016	9:44 AM	10.49	10.58	10.49	10.58	135659
12/5/2016	9:45 AM	10.4	10.49	10.4	10.49	108671
12/5/2016	9:46 AM	10.38	10.4	10.37	10.4	43849
12/5/2016	9:47 AM	10.39	10.4	10.38	10.38	17600
12/5/2016	9:48 AM	10.4	10.415	10.38	10.39	31675
12/5/2016	9:49 AM	10.44	10.44	10.4	10.4	27382
12/5/2016	9:50 AM	10.41	10.44	10.4	10.44	16375
12/5/2016	9:51 AM	10.39	10.42	10.39	10.41	15269
12/5/2016	9:52 AM	10.4	10.41	10.39	10.39	14607
12/5/2016	9:53 AM	10.395	10.405	10.39	10.405	18040
12/5/2016	9:54 AM	10.41	10.41	10.39	10.39	12434
12/5/2016	9:55 AM	10.39	10.42	10.39	10.41	17885
12/5/2016	9:56 AM	10.34	10.38	10.34	10.38	124323
12/5/2016	9:57 AM	10.34	10.35	10.33	10.35	23290
12/5/2016	9:58 AM	10.34	10.355	10.33	10.34	16061
12/5/2016	9:59 AM	10.345	10.355	10.34	10.34	3100
12/5/2016	10:00 AM	10.32	10.36	10.31	10.35	46742
12/5/2016	10:01 AM	10.3	10.32	10.29	10.31	33611
12/5/2016	10:02 AM	10.265	10.31	10.26	10.31	48011
12/5/2016	10:03 AM	10.22	10.26	10.2	10.26	74324
12/5/2016	10:04 AM	10.24	10.24	10.2	10.21	25596
12/5/2016	10:05 AM	10.23	10.24	10.215	10.24	21785
12/5/2016	10:06 AM	10.23	10.235	10.229	10.23	17460
12/5/2016	10:07 AM	10.25	10.265	10.24	10.24	25480
12/5/2016	10:08 AM	10.29	10.3	10.245	10.245	13528
12/5/2016	10:09 AM	10.3	10.31	10.29	10.29	14664
12/5/2016	10:10 AM	10.26	10.31	10.245	10.3	26605
12/5/2016	10:11 AM	10.24	10.28	10.24	10.275	9700
12/5/2016	10:12 AM	10.29	10.29	10.24	10.24	16136
12/5/2016	10:13 AM	10.29	10.3	10.28	10.285	18038
12/5/2016	10:14 AM	10.289	10.29	10.289	10.29	3152
12/5/2016	10:15 AM	10.27	10.28	10.26	10.28	2500
12/5/2016	10:16 AM	10.28	10.28	10.275	10.275	1300
12/5/2016	10:17 AM	10.28	10.28	10.27	10.27	1172
12/5/2016	10:18 AM	10.32	10.32	10.29	10.29	25458
12/5/2016	10:19 AM	10.3	10.3	10.3	10.3	3663
12/5/2016	10:21 AM	10.32	10.33	10.31	10.31	8426
12/5/2016	10:22 AM	10.3	10.31	10.3	10.31	11428
12/5/2016	10:23 AM	10.32	10.32	10.3	10.3	10405
12/5/2016	10:24 AM	10.33	10.335	10.32	10.32	2699
12/5/2016	10:25 AM	10.36	10.36	10.33	10.33	22998
12/5/2016	10:26 AM	10.33	10.36	10.33	10.36	16637
12/5/2016	10:27 AM	10.32	10.33	10.315	10.32	7295
12/5/2016	10:28 AM	10.31	10.33	10.31	10.33	4300
12/5/2016	10:29 AM	10.31	10.32	10.3	10.305	4479
12/5/2016	10:30 AM	10.3	10.31	10.29	10.305	9930
12/5/2016	10:31 AM	10.235	10.29	10.235	10.29	29533
12/5/2016	10:32 AM	10.25	10.27	10.24	10.24	17793
12/5/2016	10:33 AM	10.26	10.28	10.25	10.25	21786
12/5/2016	10:34 AM	10.26	10.3	10.26	10.27	10891
12/5/2016	10:35 AM	10.25	10.275	10.25	10.275	5010
12/5/2016	10:36 AM	10.25	10.25	10.24	10.25	8512
12/5/2016	10:37 AM	10.29	10.29	10.25	10.25	12046
12/5/2016	10:38 AM	10.29	10.29	10.28	10.28	10276
12/5/2016	10:39 AM	10.289	10.289	10.28	10.28	5438
12/5/2016	10:40 AM	10.26	10.29	10.259	10.285	19418
12/5/2016	10:41 AM	10.28	10.28	10.26	10.26	3395
12/5/2016	10:42 AM	10.3	10.31	10.29	10.29	6396
12/5/2016	10:43 AM	10.28	10.3	10.28	10.29	3892
12/5/2016	10:44 AM	10.275	10.28	10.275	10.28	1200
12/5/2016	10:45 AM	10.27	10.29	10.27	10.28	11732
12/5/2016	10:46 AM	10.23	10.26	10.225	10.26	21487
12/5/2016	10:47 AM	10.17	10.23	10.17	10.22	189854
12/5/2016	10:48 AM	10.175	10.175	10.13	10.17	27909
12/5/2016	10:49 AM	10.17	10.18	10.16	10.175	12900
12/5/2016	10:50 AM	10.14	10.16	10.14	10.16	22610
12/5/2016	10:51 AM	10.15	10.15	10.12	10.14	19707
12/5/2016	10:52 AM	10.19	10.19	10.165	10.165	8899
12/5/2016	10:53 AM	10.175	10.18	10.17	10.18	3214
12/5/2016	10:54 AM	10.16	10.17	10.16	10.17	6224
12/5/2016	10:55 AM	10.15	10.16	10.15	10.16	7125
12/5/2016	10:56 AM	10.18	10.18	10.145	10.15	19878
12/5/2016	10:57 AM	10.16	10.175	10.16	10.175	12699
12/5/2016	10:58 AM	10.155	10.165	10.155	10.165	7164
12/5/2016	10:59 AM	10.15	10.16	10.15	10.16	4500
12/5/2016	11:00 AM	10.175	10.175	10.16	10.16	13847
12/5/2016	11:01 AM	10.17	10.17	10.155	10.155	9374
12/5/2016	11:02 AM	10.16	10.165	10.15	10.16	33132
12/5/2016	11:03 AM	10.155	10.16	10.155	10.16	3800
12/5/2016	11:04 AM	10.105	10.155	10.1	10.155	33283
12/5/2016	11:05 AM	10.1	10.1	10.09	10.1	17347
12/5/2016	11:06 AM	10.07	10.09	10.05	10.09	34211
12/5/2016	11:07 AM	10.05	10.07	10.05	10.07	46680
12/5/2016	11:08 AM	10.099	10.099	10.06	10.06	22322
12/5/2016	11:09 AM	10.11	10.11	10.095	10.1	7337
12/5/2016	11:10 AM	10.13	10.14	10.11	10.115	13138
12/5/2016	11:11 AM	10.135	10.135	10.13	10.135	5033
12/5/2016	11:12 AM	10.155	10.16	10.125	10.135	24917
12/5/2016	11:13 AM	10.155	10.16	10.15	10.155	5390
12/5/2016	11:14 AM	10.135	10.155	10.135	10.155	2940
12/5/2016	11:15 AM	10.07	10.135	10.07	10.135	20104
12/5/2016	11:16 AM	10.08	10.08	10.07	10.075	3528
12/5/2016	11:17 AM	10.05	10.09	10.05	10.09	30184
12/5/2016	11:18 AM	10.06	10.065	10.05	10.05	10770
12/5/2016	11:19 AM	10.06	10.07	10.06	10.06	9075
12/5/2016	11:20 AM	10.05	10.05	10.045	10.05	4575
12/5/2016	11:21 AM	10.05	10.05	10.05	10.05	6100
12/5/2016	11:22 AM	10.06	10.06	10.05	10.05	1711
12/5/2016	11:23 AM	10.06	10.06	10.06	10.06	5095
12/5/2016	11:24 AM	10.05	10.055	10.04	10.05	5811
12/5/2016	11:26 AM	10.12	10.125	10.04	10.04	26263
12/5/2016	11:27 AM	10.13	10.13	10.1	10.1	13924
12/5/2016	11:28 AM	10.125	10.125	10.11	10.12	2645
12/5/2016	11:29 AM	10.12	10.12	10.1	10.12	5405
12/5/2016	11:30 AM	10.11	10.11	10.11	10.11	1000
12/5/2016	11:31 AM	10.11	10.11	10.1	10.11	6635
12/5/2016	11:32 AM	10.11	10.11	10.11	10.11	5305
12/5/2016	11:33 AM	10.07	10.11	10.07	10.11	25920
12/5/2016	11:34 AM	10.035	10.065	10.03	10.065	52537
12/5/2016	11:35 AM	10.06	10.06	10.035	10.04	10546
12/5/2016	11:36 AM	10.07	10.08	10.07	10.07	5603
12/5/2016	11:37 AM	10.07	10.07	10.05	10.07	4932
12/5/2016	11:38 AM	10.08	10.09	10.07	10.07	4214
12/5/2016	11:39 AM	10.02	10.08	10.02	10.08	30230
12/5/2016	11:40 AM	10.01	10.02	10	10.02	34453
12/5/2016	11:41 AM	10.01	10.01	10	10.01	52466
12/5/2016	11:42 AM	10.015	10.02	10.01	10.01	4105
12/5/2016	11:43 AM	10.012	10.02	10.012	10.02	4438
12/5/2016	11:44 AM	10.01	10.02	10.01	10.02	3576
12/5/2016	11:45 AM	9.94	10.015	9.94	10.015	110708
12/5/2016	11:46 AM	9.955	9.96	9.94	9.94	24300
12/5/2016	11:47 AM	9.96	9.96	9.955	9.955	6205
12/5/2016	11:48 AM	9.98	10	9.97	9.97	12705
12/5/2016	11:49 AM	9.97	9.98	9.96	9.98	41414
12/5/2016	11:50 AM	9.97	9.97	9.95	9.96	26372
12/5/2016	11:51 AM	9.97	9.975	9.955	9.965	2461
12/5/2016	11:52 AM	9.97	9.975	9.96	9.965	9300
12/5/2016	11:53 AM	9.959	9.96	9.959	9.96	2300
12/5/2016	11:54 AM	9.98	9.98	9.955	9.955	4100
12/5/2016	11:55 AM	9.96	9.985	9.96	9.98	11609
12/5/2016	11:56 AM	9.97	9.97	9.955	9.96	4922
12/5/2016	11:57 AM	9.99	9.99	9.98	9.98	3300
12/5/2016	11:58 AM	10.02	10.02	9.99	9.99	2500
12/5/2016	11:59 AM	10.01	10.04	10.01	10.02	28240
12/5/2016	12:00 PM	9.96	10	9.955	10	13422
12/5/2016	12:01 PM	9.96	9.975	9.95	9.95	45068
12/5/2016	12:02 PM	9.96	9.97	9.96	9.965	16891
12/5/2016	12:03 PM	9.97	9.97	9.95	9.96	10432
12/5/2016	12:04 PM	9.98	9.98	9.97	9.97	4150
12/5/2016	12:05 PM	9.99	10	9.98	9.985	18541
12/5/2016	12:06 PM	9.99	9.99	9.98	9.99	2697
12/5/2016	12:07 PM	10.04	10.04	10	10	4879
12/5/2016	12:08 PM	10.02	10.05	10.02	10.04	19646
12/5/2016	12:09 PM	10.039	10.05	10.02	10.02	2400
12/5/2016	12:10 PM	10.02	10.03	10.02	10.02	3090
12/5/2016	12:11 PM	9.99	10.015	9.99	10.01	10697
12/5/2016	12:12 PM	9.98	9.98	9.98	9.98	3300
12/5/2016	12:13 PM	9.97	9.98	9.96	9.98	10337
12/5/2016	12:14 PM	9.95	9.98	9.95	9.98	12005
12/5/2016	12:15 PM	9.95	9.96	9.94	9.95	29888
12/5/2016	12:16 PM	9.96	9.96	9.96	9.96	900
12/5/2016	12:17 PM	9.97	9.97	9.96	9.96	19652
12/5/2016	12:18 PM	9.95	9.96	9.95	9.96	2621
12/5/2016	12:19 PM	9.95	9.95	9.95	9.95	3877
12/5/2016	12:20 PM	9.94	9.94	9.94	9.94	1800
12/5/2016	12:21 PM	9.95	9.95	9.94	9.94	19814
12/5/2016	12:22 PM	9.975	10	9.96	9.96	23644
12/5/2016	12:23 PM	9.96	9.97	9.96	9.96	1000
12/5/2016	12:24 PM	9.98	9.985	9.96	9.96	17200
12/5/2016	12:25 PM	10.01	10.01	9.999	10	4300
12/5/2016	12:26 PM	10.01	10.01	9.98	9.99	8888
12/5/2016	12:27 PM	10.01	10.01	10.01	10.01	6947
12/5/2016	12:28 PM	9.989	10	9.989	10	12252
12/5/2016	12:29 PM	10	10	9.98	9.98	6329
12/5/2016	12:30 PM	10.02	10.02	10	10	555
12/5/2016	12:31 PM	10.02	10.029	10.02	10.02	16830
12/5/2016	12:32 PM	10.02	10.02	10.02	10.02	7577
12/5/2016	12:33 PM	10.03	10.03	10.01	10.01	11154
12/5/2016	12:34 PM	10.035	10.04	10.035	10.04	6500
12/5/2016	12:35 PM	10.02	10.05	10.02	10.04	4136
12/5/2016	12:36 PM	10.01	10.01	10.01	10.01	12831
12/5/2016	12:37 PM	10.02	10.035	10.01	10.02	22680
12/5/2016	12:38 PM	10.06	10.06	10.025	10.025	9424
12/5/2016	12:39 PM	10.06	10.09	10.06	10.065	24336
12/5/2016	12:40 PM	10.08	10.09	10.08	10.09	2800
12/5/2016	12:41 PM	10.079	10.08	10.079	10.08	1265
12/5/2016	12:42 PM	10.05	10.07	10.05	10.07	1300
12/5/2016	12:43 PM	10.02	10.05	10.01	10.04	3530
12/5/2016	12:44 PM	10.02	10.03	10.01	10.01	1775
12/5/2016	12:45 PM	10.02	10.02	10.01	10.02	2352
12/5/2016	12:46 PM	10.03	10.03	10.01	10.01	1600
12/5/2016	12:47 PM	10.06	10.06	10.029	10.03	10695
12/5/2016	12:48 PM	10.03	10.05	10.02	10.05	7668
12/5/2016	12:49 PM	10.03	10.04	10.03	10.04	2200
12/5/2016	12:50 PM	10.06	10.06	10.03	10.04	1659
12/5/2016	12:51 PM	10.04	10.07	10.04	10.059	6598
12/5/2016	12:52 PM	10.03	10.05	10.03	10.05	1850
12/5/2016	12:53 PM	10.03	10.03	10.03	10.03	2252
12/5/2016	12:54 PM	10.06	10.06	10.06	10.06	900
12/5/2016	12:55 PM	10.09	10.09	10.06	10.06	6246
12/5/2016	12:56 PM	10.06	10.09	10.06	10.09	10315
12/5/2016	12:57 PM	10.07	10.07	10.07	10.07	100
12/5/2016	12:58 PM	10.07	10.07	10.07	10.07	900
12/5/2016	12:59 PM	10.05	10.05	10.05	10.05	1928
12/5/2016	1:00 PM	10.01	10.04	10.01	10.04	15695
12/5/2016	1:01 PM	10.01	10.01	10.01	10.01	2600
12/5/2016	1:03 PM	10	10	10	10	4267
12/5/2016	1:04 PM	9.99	10	9.99	10	4992
12/5/2016	1:05 PM	10.02	10.02	9.99	9.99	8545
12/5/2016	1:06 PM	10.05	10.05	10.02	10.02	1700
12/5/2016	1:07 PM	10.06	10.06	10.045	10.045	400
12/5/2016	1:08 PM	10.05	10.05	10.05	10.05	200
12/5/2016	1:09 PM	10.06	10.06	10.055	10.055	2683
12/5/2016	1:10 PM	10.05	10.07	10.05	10.07	6666
12/5/2016	1:11 PM	10.06	10.06	10.04	10.04	8595
12/5/2016	1:12 PM	10.07	10.07	10.045	10.045	12000
12/5/2016	1:13 PM	10.07	10.07	10.07	10.07	1405
12/5/2016	1:14 PM	10.05	10.06	10.05	10.06	1100
12/5/2016	1:15 PM	10.07	10.07	10.06	10.06	5800
12/5/2016	1:16 PM	10.06	10.06	10.06	10.06	1329
12/5/2016	1:17 PM	10.05	10.05	10.05	10.05	590
12/5/2016	1:18 PM	10.035	10.05	10.035	10.04	715
12/5/2016	1:19 PM	10.02	10.03	10.02	10.03	3200
12/5/2016	1:20 PM	10.02	10.02	10.02	10.02	2195
12/5/2016	1:21 PM	10	10.02	10	10.02	2900
12/5/2016	1:23 PM	10.02	10.02	10.02	10.02	1495
12/5/2016	1:24 PM	10.02	10.02	10.02	10.02	1070
12/5/2016	1:25 PM	10.02	10.02	10.02	10.02	1000
12/5/2016	1:26 PM	10.01	10.02	10.01	10.02	4550
12/5/2016	1:28 PM	10.04	10.05	10.03	10.03	1705
12/5/2016	1:29 PM	10.05	10.055	10.05	10.055	505
12/5/2016	1:30 PM	10.03	10.03	10.03	10.03	10908
12/5/2016	1:31 PM	10.02	10.02	10.02	10.02	1300
12/5/2016	1:33 PM	10	10.005	10	10.005	16566
12/5/2016	1:34 PM	10.02	10.02	10.01	10.01	2800
12/5/2016	1:35 PM	10.02	10.02	10.02	10.02	600
12/5/2016	1:36 PM	10.02	10.02	10.02	10.02	300
12/5/2016	1:37 PM	10.05	10.055	10.03	10.03	5016
12/5/2016	1:38 PM	10.04	10.04	10.04	10.04	700
12/5/2016	1:40 PM	10.02	10.02	10.02	10.02	1600
12/5/2016	1:41 PM	10	10.02	9.99	10.02	11740
12/5/2016	1:42 PM	10.01	10.01	10.01	10.01	1150
12/5/2016	1:43 PM	9.99	9.99	9.99	9.99	800
12/5/2016	1:44 PM	9.98	9.98	9.98	9.98	2100
12/5/2016	1:46 PM	10.01	10.01	10	10	1329
12/5/2016	1:47 PM	10.01	10.01	10.01	10.01	2200
12/5/2016	1:48 PM	10.01	10.01	10.01	10.01	3273
12/5/2016	1:49 PM	9.99	10	9.99	10	4460
12/5/2016	1:51 PM	10	10	10	10	3777
12/5/2016	1:53 PM	10	10.01	9.99	10.01	24250
12/5/2016	1:54 PM	9.99	9.99	9.99	9.99	198
12/5/2016	1:55 PM	9.99	9.99	9.985	9.99	2700
12/5/2016	1:56 PM	9.99	9.99	9.99	9.99	600
12/5/2016	1:57 PM	9.99	9.99	9.99	9.99	1000
12/5/2016	1:58 PM	10	10	9.99	9.99	6731
12/5/2016	2:00 PM	9.98	9.99	9.98	9.99	11202
12/5/2016	2:01 PM	10	10	9.98	9.98	5196
12/5/2016	2:02 PM	10.07	10.07	10.02	10.02	21838
12/5/2016	2:03 PM	10.06	10.065	10.06	10.065	2200
12/5/2016	2:04 PM	10.06	10.06	10.06	10.06	300
12/5/2016	2:05 PM	10.07	10.07	10.07	10.07	200
12/5/2016	2:06 PM	10.09	10.1	10.07	10.07	29016
12/5/2016	2:07 PM	10.11	10.11	10.08	10.08	17294
12/5/2016	2:08 PM	10.11	10.14	10.11	10.11	12294
12/5/2016	2:09 PM	10.11	10.11	10.09	10.105	16281
12/5/2016	2:10 PM	10.08	10.11	10.08	10.11	8097
12/5/2016	2:11 PM	10.09	10.09	10.08	10.08	500
12/5/2016	2:12 PM	10.13	10.13	10.09	10.09	21594
12/5/2016	2:13 PM	10.12	10.135	10.1	10.13	23952
12/5/2016	2:14 PM	10.115	10.12	10.11	10.11	4604
12/5/2016	2:15 PM	10.12	10.12	10.11	10.12	2589
12/5/2016	2:16 PM	10.125	10.125	10.12	10.12	4257
12/5/2016	2:17 PM	10.14	10.14	10.12	10.125	14314
12/5/2016	2:18 PM	10.13	10.15	10.13	10.15	14779
12/5/2016	2:19 PM	10.08	10.13	10.06	10.13	26234
12/5/2016	2:20 PM	10.06	10.09	10.06	10.08	15463
12/5/2016	2:21 PM	10.05	10.06	10.04	10.06	900
12/5/2016	2:22 PM	10.07	10.07	10.05	10.05	4867
12/5/2016	2:24 PM	10.08	10.08	10.06	10.06	20691
12/5/2016	2:25 PM	10.09	10.09	10.09	10.09	200
12/5/2016	2:26 PM	10.09	10.09	10.09	10.09	7278
12/5/2016	2:27 PM	10.07	10.08	10.06	10.08	3645
12/5/2016	2:28 PM	10.07	10.07	10.07	10.07	100
12/5/2016	2:29 PM	10.06	10.08	10.05	10.07	5730
12/5/2016	2:30 PM	10.02	10.03	10.02	10.03	2290
12/5/2016	2:31 PM	10.03	10.03	10.02	10.02	3400
12/5/2016	2:32 PM	10.03	10.03	10.03	10.03	3795
12/5/2016	2:33 PM	10	10.02	9.99	10.02	38875
12/5/2016	2:34 PM	10	10	10	10	6590
12/5/2016	2:35 PM	10.01	10.01	10	10	4510
12/5/2016	2:36 PM	10.025	10.025	10	10	21608
12/5/2016	2:37 PM	10	10.025	10	10.02	17169
12/5/2016	2:38 PM	10	10	10	10	2300
12/5/2016	2:39 PM	9.98	10	9.98	10	7450
12/5/2016	2:40 PM	9.99	9.99	9.98	9.98	7600
12/5/2016	2:41 PM	9.98	9.98	9.98	9.98	600
12/5/2016	2:42 PM	9.97	9.98	9.965	9.98	5435
12/5/2016	2:43 PM	9.98	9.98	9.97	9.97	4205
12/5/2016	2:44 PM	10	10	9.99	9.99	2700
12/5/2016	2:45 PM	9.98	9.98	9.975	9.98	2600
12/5/2016	2:46 PM	9.98	9.98	9.98	9.98	1150
12/5/2016	2:47 PM	9.98	9.98	9.98	9.98	680
12/5/2016	2:48 PM	9.98	9.98	9.98	9.98	2500
12/5/2016	2:51 PM	9.97	9.97	9.97	9.97	7553
12/5/2016	2:52 PM	9.96	9.97	9.96	9.97	12053
12/5/2016	2:53 PM	9.965	9.965	9.965	9.965	500
12/5/2016	2:54 PM	9.96	9.97	9.96	9.965	2403
12/5/2016	2:55 PM	9.97	9.97	9.97	9.97	1703
12/5/2016	2:56 PM	9.97	9.97	9.97	9.97	1700
12/5/2016	2:58 PM	9.97	9.97	9.97	9.97	1500
12/5/2016	2:59 PM	9.98	9.98	9.98	9.98	100
12/5/2016	3:00 PM	9.98	10	9.98	9.98	7578
12/5/2016	3:01 PM	9.98	9.98	9.98	9.98	850
12/5/2016	3:04 PM	9.97	9.97	9.97	9.97	1183
12/5/2016	3:05 PM	9.97	9.97	9.97	9.97	9795
12/5/2016	3:07 PM	9.97	9.97	9.965	9.965	824
12/5/2016	3:08 PM	9.96	9.96	9.953	9.96	4718
12/5/2016	3:09 PM	9.96	9.965	9.96	9.96	3600
12/5/2016	3:10 PM	9.951	9.955	9.951	9.955	2700
12/5/2016	3:11 PM	9.93	9.95	9.925	9.95	43318
12/5/2016	3:12 PM	9.925	9.93	9.92	9.92	17335
12/5/2016	3:13 PM	9.9	9.92	9.9	9.92	21095
12/5/2016	3:14 PM	9.901	9.905	9.9	9.903	5535
12/5/2016	3:16 PM	9.9	9.9	9.885	9.9	36350
12/5/2016	3:17 PM	9.9	9.9	9.9	9.9	7115
12/5/2016	3:18 PM	9.91	9.91	9.9	9.9	3959
12/5/2016	3:19 PM	9.9	9.9	9.9	9.9	3550
12/5/2016	3:20 PM	9.89	9.9	9.89	9.9	13700
12/5/2016	3:21 PM	9.89	9.89	9.89	9.89	6338
12/5/2016	3:22 PM	9.87	9.89	9.86	9.89	31629
12/5/2016	3:23 PM	9.88	9.88	9.87	9.87	1518
12/5/2016	3:24 PM	9.88	9.88	9.88	9.88	12250
12/5/2016	3:25 PM	9.88	9.88	9.88	9.88	1310
12/5/2016	3:26 PM	9.89	9.89	9.87	9.87	2235
12/5/2016	3:27 PM	9.93	9.93	9.88	9.89	31725
12/5/2016	3:28 PM	9.9	9.93	9.9	9.93	5350
12/5/2016	3:29 PM	9.9	9.9	9.9	9.9	1195
12/5/2016	3:30 PM	9.89	9.9	9.89	9.9	8540
12/5/2016	3:31 PM	9.9	9.9	9.885	9.885	2778
12/5/2016	3:32 PM	9.9	9.92	9.9	9.91	4110
12/5/2016	3:33 PM	9.93	9.93	9.92	9.92	5200
12/5/2016	3:34 PM	9.93	9.93	9.93	9.93	2350
12/5/2016	3:35 PM	9.929	9.93	9.92	9.92	13385
12/5/2016	3:36 PM	9.93	9.93	9.93	9.93	400
12/5/2016	3:37 PM	9.93	9.93	9.93	9.93	100
12/5/2016	3:38 PM	9.939	9.939	9.93	9.93	4752
12/5/2016	3:39 PM	9.94	9.94	9.93	9.94	11095
12/5/2016	3:40 PM	9.94	9.94	9.93	9.93	1730
12/5/2016	3:41 PM	9.93	9.93	9.92	9.93	17623
12/5/2016	3:42 PM	9.9	9.95	9.9	9.94	36475
12/5/2016	3:43 PM	9.9	9.9	9.9	9.9	45800
12/5/2016	3:44 PM	9.89	9.9	9.89	9.9	16506
12/5/2016	3:45 PM	9.9	9.9	9.9	9.9	6233
12/5/2016	3:46 PM	9.92	9.92	9.9	9.9	57595
12/5/2016	3:47 PM	9.92	9.92	9.919	9.92	4536
12/5/2016	3:48 PM	9.91	9.92	9.901	9.92	2898
12/5/2016	3:49 PM	9.92	9.92	9.91	9.91	2674
12/5/2016	3:50 PM	9.94	9.94	9.92	9.92	3992
12/5/2016	3:51 PM	9.94	9.94	9.93	9.93	4578
12/5/2016	3:52 PM	9.94	9.94	9.94	9.94	33722
12/5/2016	3:54 PM	9.98	9.98	9.94	9.94	25929
12/5/2016	3:55 PM	9.96	9.97	9.955	9.97	6549
12/5/2016	3:56 PM	9.95	9.98	9.945	9.96	20013
12/5/2016	3:57 PM	9.95	9.95	9.94	9.95	22513
12/5/2016	3:58 PM	9.93	9.95	9.93	9.95	18749
12/5/2016	3:59 PM	9.93	9.94	9.92	9.93	10456
12/5/2016	4:00 PM	9.93	9.93	9.915	9.93	86249
12/6/2016	9:31 AM	9.55	9.57	9.52	9.53	51182
12/6/2016	9:32 AM	9.57	9.57	9.55	9.56	34327
12/6/2016	9:33 AM	9.56	9.56	9.55	9.56	26448
12/6/2016	9:34 AM	9.57	9.58	9.54	9.56	52511
12/6/2016	9:35 AM	9.61	9.625	9.57	9.58	51992
12/6/2016	9:36 AM	9.62	9.62	9.58	9.59	29062
12/6/2016	9:37 AM	9.63	9.63	9.6	9.62	36962
12/6/2016	9:38 AM	9.6	9.64	9.6	9.64	20517
12/6/2016	9:39 AM	9.6	9.61	9.6	9.6	20977
12/6/2016	9:40 AM	9.62	9.62	9.6	9.6	14413
12/6/2016	9:41 AM	9.6	9.63	9.59	9.625	25721
12/6/2016	9:42 AM	9.64	9.64	9.58	9.59	29983
12/6/2016	9:43 AM	9.63	9.64	9.63	9.63	5702
12/6/2016	9:44 AM	9.65	9.66	9.61	9.62	44959
12/6/2016	9:45 AM	9.65	9.66	9.64	9.66	7988
12/6/2016	9:46 AM	9.58	9.64	9.58	9.64	31883
12/6/2016	9:47 AM	9.58	9.59	9.58	9.58	9205
12/6/2016	9:48 AM	9.57	9.58	9.57	9.58	5216
12/6/2016	9:49 AM	9.57	9.57	9.56	9.57	6436
12/6/2016	9:50 AM	9.57	9.57	9.56	9.56	5648
12/6/2016	9:51 AM	9.48	9.56	9.48	9.56	102580
12/6/2016	9:52 AM	9.48	9.48	9.45	9.48	16640
12/6/2016	9:53 AM	9.55	9.55	9.47	9.47	35088
12/6/2016	9:54 AM	9.52	9.55	9.52	9.55	18480
12/6/2016	9:55 AM	9.51	9.53	9.51	9.53	2230
12/6/2016	9:56 AM	9.56	9.56	9.52	9.52	18352
12/6/2016	9:57 AM	9.57	9.57	9.56	9.56	22199
12/6/2016	9:58 AM	9.58	9.59	9.57	9.58	21496
12/6/2016	9:59 AM	9.57	9.59	9.57	9.59	13156
12/6/2016	10:00 AM	9.56	9.56	9.53	9.56	9926
12/6/2016	10:01 AM	9.53	9.55	9.5	9.55	11618
12/6/2016	10:02 AM	9.52	9.54	9.51	9.52	2200
12/6/2016	10:03 AM	9.52	9.53	9.51	9.53	1664
12/6/2016	10:04 AM	9.52	9.52	9.52	9.52	5737
12/6/2016	10:05 AM	9.53	9.53	9.52	9.52	7069
12/6/2016	10:06 AM	9.53	9.54	9.51	9.51	6881
12/6/2016	10:07 AM	9.54	9.54	9.51	9.51	1825
12/6/2016	10:08 AM	9.5	9.51	9.49	9.51	20670
12/6/2016	10:09 AM	9.49	9.5	9.47	9.5	33419
12/6/2016	10:10 AM	9.5	9.5	9.49	9.492	1500
12/6/2016	10:11 AM	9.58	9.58	9.5	9.5	70205
12/6/2016	10:12 AM	9.56	9.58	9.55	9.56	13881
12/6/2016	10:13 AM	9.58	9.59	9.55	9.555	13312
12/6/2016	10:14 AM	9.57	9.58	9.57	9.58	6963
12/6/2016	10:15 AM	9.57	9.59	9.57	9.58	15339
12/6/2016	10:16 AM	9.57	9.57	9.57	9.57	2100
12/6/2016	10:17 AM	9.54	9.56	9.54	9.56	2540
12/6/2016	10:18 AM	9.54	9.54	9.52	9.535	10700
12/6/2016	10:19 AM	9.5	9.56	9.5	9.55	13800
12/6/2016	10:20 AM	9.54	9.54	9.5	9.5	18153
12/6/2016	10:21 AM	9.52	9.525	9.5	9.5	14159
12/6/2016	10:22 AM	9.52	9.54	9.52	9.52	16595
12/6/2016	10:23 AM	9.54	9.54	9.52	9.52	8466
12/6/2016	10:24 AM	9.5	9.53	9.5	9.53	19421
12/6/2016	10:25 AM	9.52	9.52	9.5	9.5	12571
12/6/2016	10:26 AM	9.55	9.55	9.54	9.54	8833
12/6/2016	10:27 AM	9.55	9.565	9.55	9.55	16605
12/6/2016	10:28 AM	9.55	9.56	9.55	9.55	3500
12/6/2016	10:29 AM	9.58	9.58	9.57	9.57	8416
12/6/2016	10:30 AM	9.58	9.59	9.58	9.585	31561
12/6/2016	10:31 AM	9.55	9.58	9.53	9.58	27620
12/6/2016	10:32 AM	9.51	9.53	9.5	9.53	6501
12/6/2016	10:33 AM	9.46	9.51	9.46	9.505	21315
12/6/2016	10:34 AM	9.43	9.46	9.43	9.45	25310
12/6/2016	10:35 AM	9.46	9.46	9.44	9.44	24792
12/6/2016	10:36 AM	9.46	9.46	9.45	9.46	21995
12/6/2016	10:37 AM	9.47	9.47	9.47	9.47	22545
12/6/2016	10:38 AM	9.48	9.48	9.48	9.48	17185
12/6/2016	10:39 AM	9.48	9.48	9.47	9.47	27480
12/6/2016	10:40 AM	9.47	9.47	9.47	9.47	3395
12/6/2016	10:41 AM	9.45	9.455	9.45	9.45	13195
12/6/2016	10:42 AM	9.4	9.44	9.4	9.44	30100
12/6/2016	10:43 AM	9.415	9.415	9.41	9.41	2846
12/6/2016	10:44 AM	9.405	9.41	9.405	9.405	11813
12/6/2016	10:45 AM	9.41	9.41	9.4	9.4	17377
12/6/2016	10:46 AM	9.38	9.41	9.37	9.405	92277
12/6/2016	10:47 AM	9.37	9.37	9.37	9.37	200
12/6/2016	10:48 AM	9.385	9.395	9.38	9.38	19108
12/6/2016	10:49 AM	9.39	9.39	9.37	9.38	10538
12/6/2016	10:50 AM	9.375	9.385	9.37	9.385	7293
12/6/2016	10:51 AM	9.39	9.39	9.38	9.38	7650
12/6/2016	10:52 AM	9.389	9.389	9.389	9.389	8400
12/6/2016	10:53 AM	9.38	9.38	9.38	9.38	13660
12/6/2016	10:54 AM	9.35	9.37	9.35	9.37	23575
12/6/2016	10:55 AM	9.335	9.35	9.32	9.35	20272
12/6/2016	10:56 AM	9.33	9.34	9.3	9.33	28877
12/6/2016	10:57 AM	9.33	9.33	9.32	9.33	19920
12/6/2016	10:58 AM	9.31	9.32	9.31	9.32	19430
12/6/2016	10:59 AM	9.295	9.31	9.295	9.31	42145
12/6/2016	11:00 AM	9.27	9.29	9.27	9.29	27692
12/6/2016	11:01 AM	9.252	9.27	9.252	9.27	27990
12/6/2016	11:02 AM	9.27	9.28	9.25	9.26	21234
12/6/2016	11:03 AM	9.315	9.315	9.28	9.28	29218
12/6/2016	11:04 AM	9.34	9.34	9.31	9.31	27700
12/6/2016	11:05 AM	9.35	9.35	9.34	9.34	9707
12/6/2016	11:06 AM	9.34	9.37	9.34	9.35	11033
12/6/2016	11:07 AM	9.36	9.36	9.35	9.35	2588
12/6/2016	11:08 AM	9.32	9.36	9.31	9.36	4810
12/6/2016	11:09 AM	9.3	9.31	9.3	9.31	6395
12/6/2016	11:10 AM	9.3	9.3	9.3	9.3	700
12/6/2016	11:11 AM	9.31	9.315	9.3	9.3	15000
12/6/2016	11:12 AM	9.32	9.32	9.31	9.31	3195
12/6/2016	11:13 AM	9.325	9.325	9.325	9.325	200
12/6/2016	11:14 AM	9.34	9.34	9.325	9.325	4100
12/6/2016	11:15 AM	9.315	9.33	9.315	9.32	2600
12/6/2016	11:16 AM	9.305	9.32	9.305	9.32	11500
12/6/2016	11:17 AM	9.32	9.32	9.295	9.3	12026
12/6/2016	11:18 AM	9.31	9.33	9.31	9.32	2500
12/6/2016	11:19 AM	9.31	9.315	9.31	9.31	22361
12/6/2016	11:20 AM	9.29	9.3	9.29	9.3	13309
12/6/2016	11:21 AM	9.29	9.29	9.29	9.29	7700
12/6/2016	11:22 AM	9.275	9.28	9.275	9.28	3000
12/6/2016	11:23 AM	9.26	9.27	9.26	9.27	20490
12/6/2016	11:24 AM	9.26	9.26	9.26	9.26	2472
12/6/2016	11:25 AM	9.25	9.26	9.25	9.26	3300
12/6/2016	11:26 AM	9.25	9.26	9.25	9.26	5800
12/6/2016	11:28 AM	9.27	9.27	9.26	9.26	1755
12/6/2016	11:30 AM	9.29	9.29	9.28	9.28	10573
12/6/2016	11:31 AM	9.29	9.29	9.28	9.28	2973
12/6/2016	11:32 AM	9.28	9.29	9.28	9.29	1100
12/6/2016	11:33 AM	9.29	9.29	9.28	9.28	1953
12/6/2016	11:34 AM	9.29	9.29	9.29	9.29	15908
12/6/2016	11:35 AM	9.29	9.29	9.28	9.29	11557
12/6/2016	11:36 AM	9.29	9.29	9.29	9.29	2300
12/6/2016	11:37 AM	9.28	9.29	9.28	9.29	10941
12/6/2016	11:38 AM	9.33	9.33	9.28	9.28	53425
12/6/2016	11:39 AM	9.33	9.35	9.33	9.33	11390
12/6/2016	11:40 AM	9.31	9.32	9.31	9.32	8625
12/6/2016	11:41 AM	9.31	9.31	9.31	9.31	1000
12/6/2016	11:42 AM	9.3	9.3	9.3	9.3	750
12/6/2016	11:43 AM	9.3	9.3	9.3	9.3	350
12/6/2016	11:44 AM	9.3	9.3	9.3	9.3	3200
12/6/2016	11:46 AM	9.29	9.29	9.29	9.29	5100
12/6/2016	11:47 AM	9.3	9.3	9.29	9.29	8540
12/6/2016	11:48 AM	9.3	9.31	9.3	9.3	30290
12/6/2016	11:49 AM	9.31	9.31	9.3	9.3	15074
12/6/2016	11:50 AM	9.3	9.3	9.3	9.3	1400
12/6/2016	11:51 AM	9.29	9.29	9.29	9.29	1500
12/6/2016	11:52 AM	9.29	9.29	9.29	9.29	14434
12/6/2016	11:53 AM	9.3	9.3	9.3	9.3	3001
12/6/2016	11:54 AM	9.3	9.3	9.3	9.3	1500
12/6/2016	11:55 AM	9.3	9.31	9.3	9.305	12600
12/6/2016	11:56 AM	9.3	9.305	9.3	9.3	2600
12/6/2016	11:57 AM	9.28	9.29	9.28	9.29	11242
12/6/2016	12:00 PM	9.29	9.29	9.28	9.28	3631
12/6/2016	12:01 PM	9.3	9.31	9.29	9.29	7800
12/6/2016	12:02 PM	9.29	9.29	9.29	9.29	600
12/6/2016	12:03 PM	9.28	9.28	9.28	9.28	5200
12/6/2016	12:04 PM	9.27	9.275	9.27	9.275	1050
12/6/2016	12:05 PM	9.27	9.27	9.26	9.27	12730
12/6/2016	12:06 PM	9.27	9.27	9.27	9.27	650
12/6/2016	12:07 PM	9.26	9.26	9.26	9.26	128
12/6/2016	12:08 PM	9.22	9.25	9.22	9.25	21748
12/6/2016	12:09 PM	9.25	9.25	9.23	9.23	18389
12/6/2016	12:10 PM	9.24	9.25	9.24	9.25	7755
12/6/2016	12:11 PM	9.26	9.26	9.25	9.25	13082
12/6/2016	12:12 PM	9.26	9.26	9.26	9.26	3660
12/6/2016	12:13 PM	9.27	9.27	9.26	9.26	18300
12/6/2016	12:14 PM	9.27	9.27	9.27	9.27	1800
12/6/2016	12:15 PM	9.26	9.28	9.26	9.27	1800
12/6/2016	12:16 PM	9.26	9.26	9.26	9.26	500
12/6/2016	12:17 PM	9.26	9.26	9.26	9.26	6611
12/6/2016	12:18 PM	9.25	9.25	9.25	9.25	4800
12/6/2016	12:19 PM	9.23	9.24	9.23	9.24	5400
12/6/2016	12:20 PM	9.23	9.23	9.23	9.23	300
12/6/2016	12:21 PM	9.18	9.22	9.17	9.22	32643
12/6/2016	12:22 PM	9.2	9.2	9.19	9.19	4321
12/6/2016	12:23 PM	9.19	9.19	9.19	9.19	6947
12/6/2016	12:24 PM	9.17	9.19	9.17	9.19	4216
12/6/2016	12:25 PM	9.17	9.17	9.161	9.17	2200
12/6/2016	12:26 PM	9.18	9.18	9.18	9.18	2100
12/6/2016	12:27 PM	9.16	9.18	9.15	9.17	16310
12/6/2016	12:28 PM	9.17	9.17	9.16	9.16	5800
12/6/2016	12:29 PM	9.17	9.175	9.17	9.175	400
12/6/2016	12:30 PM	9.15	9.17	9.14	9.16	16784
12/6/2016	12:31 PM	9.14	9.14	9.14	9.14	5066
12/6/2016	12:32 PM	9.16	9.16	9.14	9.14	6000
12/6/2016	12:33 PM	9.16	9.16	9.15	9.15	11719
12/6/2016	12:34 PM	9.16	9.16	9.15	9.15	4360
12/6/2016	12:35 PM	9.17	9.17	9.16	9.16	7005
12/6/2016	12:36 PM	9.17	9.17	9.17	9.17	5300
12/6/2016	12:37 PM	9.17	9.17	9.17	9.17	1300
12/6/2016	12:38 PM	9.16	9.16	9.16	9.16	100
12/6/2016	12:39 PM	9.16	9.16	9.15	9.15	5965
12/6/2016	12:40 PM	9.19	9.19	9.16	9.16	1100
12/6/2016	12:41 PM	9.19	9.19	9.19	9.19	7838
12/6/2016	12:42 PM	9.18	9.18	9.17	9.18	2462
12/6/2016	12:43 PM	9.19	9.19	9.19	9.19	500
12/6/2016	12:45 PM	9.18	9.19	9.18	9.19	16046
12/6/2016	12:46 PM	9.18	9.18	9.18	9.18	700
12/6/2016	12:47 PM	9.17	9.17	9.16	9.17	22163
12/6/2016	12:48 PM	9.14	9.16	9.14	9.16	15208
12/6/2016	12:49 PM	9.17	9.17	9.15	9.15	1305
12/6/2016	12:50 PM	9.2	9.2	9.18	9.18	6000
12/6/2016	12:51 PM	9.23	9.23	9.21	9.21	7560
12/6/2016	12:52 PM	9.21	9.23	9.21	9.23	3505
12/6/2016	12:53 PM	9.23	9.23	9.21	9.21	4300
12/6/2016	12:54 PM	9.23	9.23	9.23	9.23	300
12/6/2016	12:55 PM	9.23	9.235	9.23	9.235	600
12/6/2016	12:56 PM	9.21	9.22	9.195	9.22	13486
12/6/2016	12:57 PM	9.21	9.21	9.2	9.2	2200
12/6/2016	12:58 PM	9.26	9.27	9.22	9.22	17400
12/6/2016	12:59 PM	9.25	9.265	9.25	9.265	2578
12/6/2016	1:00 PM	9.24	9.24	9.24	9.24	300
12/6/2016	1:01 PM	9.22	9.22	9.21	9.22	16190
12/6/2016	1:03 PM	9.21	9.21	9.21	9.21	100
12/6/2016	1:04 PM	9.2	9.21	9.18	9.21	13434
12/6/2016	1:05 PM	9.21	9.22	9.2	9.2	13982
12/6/2016	1:06 PM	9.23	9.23	9.21	9.21	4505
12/6/2016	1:07 PM	9.24	9.24	9.23	9.23	4490
12/6/2016	1:08 PM	9.25	9.25	9.24	9.24	1600
12/6/2016	1:09 PM	9.25	9.26	9.25	9.26	3134
12/6/2016	1:10 PM	9.27	9.27	9.26	9.26	1230
12/6/2016	1:11 PM	9.29	9.29	9.28	9.28	7511
12/6/2016	1:12 PM	9.27	9.27	9.27	9.27	1300
12/6/2016	1:13 PM	9.28	9.28	9.28	9.28	2800
12/6/2016	1:14 PM	9.3	9.3	9.29	9.29	14690
12/6/2016	1:15 PM	9.29	9.3	9.29	9.3	14405
12/6/2016	1:16 PM	9.31	9.31	9.29	9.29	8599
12/6/2016	1:17 PM	9.3	9.31	9.3	9.31	5850
12/6/2016	1:18 PM	9.27	9.27	9.27	9.27	2500
12/6/2016	1:19 PM	9.27	9.27	9.27	9.27	1200
12/6/2016	1:20 PM	9.29	9.29	9.28	9.28	400
12/6/2016	1:21 PM	9.31	9.31	9.3	9.3	22752
12/6/2016	1:22 PM	9.32	9.32	9.31	9.31	2900
12/6/2016	1:23 PM	9.31	9.31	9.31	9.31	4623
12/6/2016	1:25 PM	9.31	9.31	9.3	9.305	3400
12/6/2016	1:26 PM	9.285	9.29	9.285	9.29	1340
12/6/2016	1:27 PM	9.27	9.28	9.26	9.28	12667
12/6/2016	1:28 PM	9.26	9.26	9.26	9.26	1600
12/6/2016	1:30 PM	9.27	9.28	9.27	9.28	500
12/6/2016	1:31 PM	9.27	9.27	9.27	9.27	200
12/6/2016	1:32 PM	9.28	9.28	9.27	9.27	2800
12/6/2016	1:33 PM	9.28	9.28	9.27	9.27	400
12/6/2016	1:34 PM	9.28	9.28	9.27	9.27	3600
12/6/2016	1:35 PM	9.28	9.28	9.28	9.28	1200
12/6/2016	1:36 PM	9.28	9.28	9.28	9.28	1685
12/6/2016	1:38 PM	9.28	9.28	9.28	9.28	1000
12/6/2016	1:39 PM	9.28	9.28	9.27	9.27	900
12/6/2016	1:40 PM	9.28	9.28	9.28	9.28	2400
12/6/2016	1:41 PM	9.27	9.27	9.27	9.27	6000
12/6/2016	1:42 PM	9.25	9.26	9.245	9.26	28283
12/6/2016	1:43 PM	9.25	9.25	9.24	9.25	2990
12/6/2016	1:44 PM	9.245	9.245	9.245	9.245	100
12/6/2016	1:46 PM	9.25	9.25	9.25	9.25	4000
12/6/2016	1:47 PM	9.22	9.245	9.22	9.245	2600
12/6/2016	1:48 PM	9.23	9.23	9.21	9.22	11000
12/6/2016	1:49 PM	9.22	9.22	9.22	9.22	2495
12/6/2016	1:50 PM	9.22	9.22	9.22	9.22	9797
12/6/2016	1:51 PM	9.22	9.22	9.22	9.22	100
12/6/2016	1:53 PM	9.212	9.22	9.212	9.22	4300
12/6/2016	1:54 PM	9.21	9.21	9.21	9.21	1800
12/6/2016	1:55 PM	9.21	9.21	9.21	9.21	4600
12/6/2016	1:56 PM	9.2	9.21	9.2	9.21	17613
12/6/2016	1:57 PM	9.19	9.2	9.175	9.2	9443
12/6/2016	1:58 PM	9.2	9.2	9.2	9.2	200
12/6/2016	1:59 PM	9.26	9.26	9.2	9.21	8011
12/6/2016	2:00 PM	9.23	9.26	9.23	9.26	7600
12/6/2016	2:01 PM	9.21	9.21	9.21	9.21	1105
12/6/2016	2:02 PM	9.23	9.23	9.215	9.22	2000
12/6/2016	2:03 PM	9.23	9.23	9.23	9.23	250
12/6/2016	2:04 PM	9.22	9.22	9.22	9.22	1900
12/6/2016	2:05 PM	9.23	9.23	9.23	9.23	1200
12/6/2016	2:06 PM	9.22	9.22	9.22	9.22	400
12/6/2016	2:07 PM	9.22	9.22	9.22	9.22	600
12/6/2016	2:08 PM	9.21	9.21	9.21	9.21	2435
12/6/2016	2:09 PM	9.22	9.22	9.2	9.205	4210
12/6/2016	2:10 PM	9.22	9.22	9.22	9.22	5800
12/6/2016	2:11 PM	9.22	9.23	9.22	9.22	2200
12/6/2016	2:12 PM	9.2	9.21	9.2	9.21	4100
12/6/2016	2:13 PM	9.21	9.21	9.21	9.21	500
12/6/2016	2:14 PM	9.21	9.21	9.21	9.21	1000
12/6/2016	2:15 PM	9.21	9.21	9.21	9.21	100
12/6/2016	2:17 PM	9.2	9.2	9.2	9.2	400
12/6/2016	2:18 PM	9.21	9.21	9.21	9.21	1200
12/6/2016	2:19 PM	9.26	9.26	9.21	9.21	58800
12/6/2016	2:20 PM	9.27	9.28	9.27	9.27	3300
12/6/2016	2:22 PM	9.28	9.29	9.28	9.29	10878
12/6/2016	2:23 PM	9.26	9.27	9.26	9.27	1200
12/6/2016	2:24 PM	9.26	9.26	9.26	9.26	17606
12/6/2016	2:25 PM	9.22	9.27	9.22	9.27	6524
12/6/2016	2:27 PM	9.21	9.22	9.21	9.22	1300
12/6/2016	2:28 PM	9.21	9.21	9.21	9.21	1130
12/6/2016	2:29 PM	9.2	9.21	9.19	9.21	27584
12/6/2016	2:31 PM	9.2	9.2	9.2	9.2	800
12/6/2016	2:32 PM	9.19	9.2	9.19	9.2	9459
12/6/2016	2:33 PM	9.2	9.2	9.19	9.19	700
12/6/2016	2:34 PM	9.191	9.2	9.191	9.2	5000
12/6/2016	2:35 PM	9.2	9.2	9.19	9.19	16342
12/6/2016	2:36 PM	9.2	9.2	9.2	9.2	100
12/6/2016	2:37 PM	9.2	9.2	9.2	9.2	2300
12/6/2016	2:38 PM	9.19	9.2	9.19	9.2	4230
12/6/2016	2:39 PM	9.19	9.19	9.19	9.19	1780
12/6/2016	2:40 PM	9.18	9.18	9.18	9.18	400
12/6/2016	2:41 PM	9.19	9.19	9.18	9.18	23470
12/6/2016	2:42 PM	9.18	9.18	9.18	9.18	1095
12/6/2016	2:43 PM	9.19	9.19	9.18	9.18	1252
12/6/2016	2:44 PM	9.19	9.19	9.18	9.18	4536
12/6/2016	2:45 PM	9.18	9.18	9.18	9.18	900
12/6/2016	2:46 PM	9.18	9.18	9.18	9.18	200
12/6/2016	2:47 PM	9.17	9.18	9.17	9.18	2900
12/6/2016	2:48 PM	9.175	9.175	9.175	9.175	200
12/6/2016	2:49 PM	9.18	9.18	9.18	9.18	5795
12/6/2016	2:50 PM	9.17	9.17	9.17	9.17	21409
12/6/2016	2:51 PM	9.18	9.18	9.17	9.17	3695
12/6/2016	2:52 PM	9.17	9.17	9.17	9.17	1700
12/6/2016	2:54 PM	9.18	9.18	9.18	9.18	295
12/6/2016	2:56 PM	9.18	9.18	9.18	9.18	1195
12/6/2016	2:57 PM	9.19	9.2	9.18	9.18	9500
12/6/2016	2:58 PM	9.2	9.2	9.19	9.19	3199
12/6/2016	2:59 PM	9.19	9.19	9.19	9.19	562
12/6/2016	3:00 PM	9.19	9.19	9.19	9.19	400
12/6/2016	3:01 PM	9.18	9.19	9.18	9.19	4895
12/6/2016	3:02 PM	9.18	9.18	9.18	9.18	500
12/6/2016	3:03 PM	9.19	9.19	9.18	9.18	1000
12/6/2016	3:04 PM	9.18	9.19	9.18	9.19	3000
12/6/2016	3:05 PM	9.19	9.19	9.19	9.19	2700
12/6/2016	3:06 PM	9.19	9.2	9.19	9.2	16700
12/6/2016	3:07 PM	9.21	9.21	9.2	9.2	1700
12/6/2016	3:08 PM	9.21	9.21	9.21	9.21	2100
12/6/2016	3:09 PM	9.21	9.21	9.21	9.21	1300
12/6/2016	3:10 PM	9.23	9.23	9.23	9.23	959
12/6/2016	3:11 PM	9.24	9.24	9.24	9.24	4500
12/6/2016	3:12 PM	9.24	9.25	9.24	9.24	6170
12/6/2016	3:13 PM	9.235	9.24	9.235	9.24	1000
12/6/2016	3:14 PM	9.255	9.27	9.24	9.24	9724
12/6/2016	3:15 PM	9.24	9.26	9.24	9.26	2100
12/6/2016	3:16 PM	9.22	9.22	9.21	9.22	5276
12/6/2016	3:17 PM	9.23	9.23	9.22	9.22	1000
12/6/2016	3:19 PM	9.22	9.22	9.22	9.22	3461
12/6/2016	3:20 PM	9.215	9.215	9.215	9.215	600
12/6/2016	3:21 PM	9.21	9.21	9.21	9.21	5602
12/6/2016	3:22 PM	9.21	9.21	9.21	9.21	1010
12/6/2016	3:23 PM	9.22	9.22	9.215	9.215	1420
12/6/2016	3:24 PM	9.21	9.21	9.21	9.21	4982
12/6/2016	3:25 PM	9.22	9.22	9.21	9.21	4022
12/6/2016	3:26 PM	9.25	9.25	9.23	9.23	8800
12/6/2016	3:27 PM	9.25	9.26	9.25	9.25	2827
12/6/2016	3:28 PM	9.25	9.25	9.25	9.25	100
12/6/2016	3:29 PM	9.25	9.25	9.25	9.25	4500
12/6/2016	3:30 PM	9.26	9.26	9.26	9.26	11500
12/6/2016	3:31 PM	9.245	9.25	9.245	9.25	2695
12/6/2016	3:32 PM	9.24	9.24	9.24	9.24	10675
12/6/2016	3:35 PM	9.225	9.24	9.225	9.24	6497
12/6/2016	3:36 PM	9.23	9.24	9.23	9.23	10055
12/6/2016	3:37 PM	9.23	9.23	9.23	9.23	1205
12/6/2016	3:38 PM	9.23	9.24	9.23	9.24	6600
12/6/2016	3:39 PM	9.24	9.24	9.24	9.24	2113
12/6/2016	3:40 PM	9.25	9.25	9.24	9.24	10900
12/6/2016	3:41 PM	9.25	9.25	9.25	9.25	912
12/6/2016	3:42 PM	9.25	9.251	9.25	9.25	11100
12/6/2016	3:44 PM	9.25	9.25	9.25	9.25	4626
12/6/2016	3:45 PM	9.25	9.25	9.25	9.25	2352
12/6/2016	3:46 PM	9.26	9.27	9.25	9.25	26739
12/6/2016	3:47 PM	9.225	9.26	9.22	9.26	13870
12/6/2016	3:48 PM	9.23	9.23	9.21	9.21	10395
12/6/2016	3:49 PM	9.22	9.22	9.21	9.22	6217
12/6/2016	3:50 PM	9.23	9.23	9.22	9.22	5894
12/6/2016	3:51 PM	9.25	9.25	9.23	9.23	2507
12/6/2016	3:52 PM	9.24	9.25	9.24	9.25	11893
12/6/2016	3:53 PM	9.24	9.24	9.23	9.24	30849
12/6/2016	3:54 PM	9.23	9.24	9.22	9.24	53740
12/6/2016	3:55 PM	9.22	9.22	9.2	9.21	22670
12/6/2016	3:56 PM	9.25	9.26	9.22	9.22	43591
12/6/2016	3:57 PM	9.24	9.26	9.24	9.26	9358
12/6/2016	3:58 PM	9.24	9.24	9.24	9.24	15925
12/6/2016	3:59 PM	9.23	9.25	9.23	9.24	44716
12/6/2016	4:00 PM	9.21	9.24	9.21	9.23	63287
12/7/2016	9:31 AM	9.22	9.23	9.12	9.14	71656
12/7/2016	9:32 AM	9.21	9.22	9.2	9.21	26429
12/7/2016	9:33 AM	9.21	9.22	9.19	9.19	11389
12/7/2016	9:34 AM	9.21	9.22	9.21	9.21	7305
12/7/2016	9:35 AM	9.2	9.21	9.19	9.21	7355
12/7/2016	9:36 AM	9.21	9.21	9.21	9.21	1700
12/7/2016	9:37 AM	9.21	9.21	9.19	9.21	23440
12/7/2016	9:38 AM	9.21	9.23	9.21	9.21	10470
12/7/2016	9:39 AM	9.18	9.2	9.18	9.2	10146
12/7/2016	9:40 AM	9.17	9.18	9.16	9.18	7426
12/7/2016	9:41 AM	9.19	9.21	9.17	9.17	50310
12/7/2016	9:42 AM	9.18	9.2	9.17	9.18	11316
12/7/2016	9:43 AM	9.19	9.21	9.19	9.19	15049
12/7/2016	9:44 AM	9.16	9.18	9.16	9.18	7060
12/7/2016	9:45 AM	9.14	9.17	9.13	9.17	21335
12/7/2016	9:46 AM	9.14	9.15	9.14	9.14	6100
12/7/2016	9:47 AM	9.15	9.16	9.15	9.15	13173
12/7/2016	9:48 AM	9.17	9.18	9.16	9.16	15561
12/7/2016	9:49 AM	9.17	9.17	9.17	9.17	5021
12/7/2016	9:50 AM	9.18	9.185	9.18	9.18	3195
12/7/2016	9:51 AM	9.18	9.19	9.18	9.18	6917
12/7/2016	9:52 AM	9.18	9.18	9.18	9.18	2100
12/7/2016	9:53 AM	9.18	9.18	9.17	9.17	1300
12/7/2016	9:54 AM	9.16	9.17	9.16	9.17	4431
12/7/2016	9:55 AM	9.17	9.18	9.16	9.16	6656
12/7/2016	9:56 AM	9.16	9.16	9.16	9.16	3600
12/7/2016	9:57 AM	9.165	9.165	9.165	9.165	1100
12/7/2016	9:58 AM	9.16	9.16	9.16	9.16	1200
12/7/2016	9:59 AM	9.17	9.17	9.17	9.17	4300
12/7/2016	10:00 AM	9.16	9.16	9.16	9.16	2500
12/7/2016	10:01 AM	9.13	9.16	9.12	9.16	37736
12/7/2016	10:02 AM	9.13	9.14	9.13	9.13	6400
12/7/2016	10:03 AM	9.12	9.13	9.12	9.13	10190
12/7/2016	10:04 AM	9.13	9.15	9.09	9.11	39408
12/7/2016	10:05 AM	9.12	9.13	9.12	9.12	9705
12/7/2016	10:06 AM	9.09	9.11	9.08	9.11	10885
12/7/2016	10:07 AM	9.09	9.095	9.09	9.09	2900
12/7/2016	10:08 AM	9.1	9.1	9.095	9.095	3909
12/7/2016	10:09 AM	9.09	9.1	9.09	9.09	9955
12/7/2016	10:10 AM	9.075	9.09	9.065	9.09	15527
12/7/2016	10:11 AM	9.08	9.09	9.07	9.07	12450
12/7/2016	10:12 AM	9.07	9.08	9.07	9.08	10700
12/7/2016	10:13 AM	9.08	9.08	9.07	9.07	25348
12/7/2016	10:14 AM	9.09	9.09	9.08	9.08	23600
12/7/2016	10:15 AM	9.08	9.1	9.07	9.09	32947
12/7/2016	10:16 AM	9.05	9.08	9.05	9.08	25323
12/7/2016	10:17 AM	9.03	9.05	9.01	9.05	28441
12/7/2016	10:18 AM	9.02	9.03	9.02	9.03	4600
12/7/2016	10:19 AM	9.015	9.02	9	9.02	29121
12/7/2016	10:20 AM	9.02	9.02	9.005	9.01	17100
12/7/2016	10:21 AM	9.01	9.01	9	9.01	15966
12/7/2016	10:22 AM	9.01	9.015	9	9.015	9036
12/7/2016	10:23 AM	8.98	9.02	8.97	9.01	79733
12/7/2016	10:24 AM	8.97	8.975	8.955	8.97	8983
12/7/2016	10:25 AM	8.93	8.97	8.93	8.97	13218
12/7/2016	10:26 AM	8.97	8.97	8.94	8.94	3100
12/7/2016	10:27 AM	8.97	8.975	8.97	8.97	6795
12/7/2016	10:28 AM	8.95	8.96	8.95	8.96	15300
12/7/2016	10:29 AM	8.9	8.96	8.9	8.95	25522
12/7/2016	10:30 AM	8.91	8.915	8.9	8.9	22541
12/7/2016	10:31 AM	8.88	8.91	8.88	8.91	68347
12/7/2016	10:32 AM	8.91	8.91	8.87	8.87	27081
12/7/2016	10:33 AM	8.9	8.92	8.9	8.915	16951
12/7/2016	10:34 AM	8.91	8.915	8.9	8.91	16991
12/7/2016	10:35 AM	8.97	8.97	8.91	8.91	62465
12/7/2016	10:36 AM	8.96	8.96	8.95	8.96	29406
12/7/2016	10:37 AM	8.97	8.97	8.96	8.96	12800
12/7/2016	10:38 AM	8.965	8.97	8.965	8.97	2945
12/7/2016	10:39 AM	9.01	9.01	8.96	8.97	47111
12/7/2016	10:40 AM	9.01	9.03	9.01	9.01	19524
12/7/2016	10:41 AM	8.97	9.01	8.97	9.01	18405
12/7/2016	10:42 AM	8.96	8.98	8.95	8.975	20151
12/7/2016	10:43 AM	8.92	8.96	8.91	8.96	16950
12/7/2016	10:44 AM	8.92	8.92	8.91	8.91	6797
12/7/2016	10:45 AM	8.92	8.93	8.92	8.93	8600
12/7/2016	10:46 AM	8.915	8.915	8.91	8.91	2301
12/7/2016	10:47 AM	8.9	8.92	8.9	8.92	12364
12/7/2016	10:48 AM	8.91	8.91	8.9	8.9	28783
12/7/2016	10:49 AM	8.91	8.91	8.91	8.91	6552
12/7/2016	10:50 AM	8.9	8.905	8.89	8.9	15930
12/7/2016	10:51 AM	8.91	8.91	8.905	8.905	1200
12/7/2016	10:52 AM	8.92	8.92	8.91	8.91	11769
12/7/2016	10:53 AM	8.94	8.94	8.93	8.93	5377
12/7/2016	10:54 AM	8.93	8.93	8.93	8.93	1505
12/7/2016	10:55 AM	8.87	8.92	8.86	8.92	71422
12/7/2016	10:56 AM	8.88	8.88	8.87	8.87	3166
12/7/2016	10:57 AM	8.85	8.87	8.84	8.87	13439
12/7/2016	10:58 AM	8.86	8.86	8.85	8.85	2200
12/7/2016	10:59 AM	8.88	8.88	8.85	8.86	9866
12/7/2016	11:00 AM	8.87	8.87	8.87	8.87	4144
12/7/2016	11:01 AM	8.855	8.875	8.84	8.865	26050
12/7/2016	11:02 AM	8.84	8.86	8.84	8.86	9890
12/7/2016	11:03 AM	8.84	8.84	8.825	8.84	14118
12/7/2016	11:04 AM	8.85	8.85	8.84	8.84	2600
12/7/2016	11:05 AM	8.88	8.89	8.85	8.85	9071
12/7/2016	11:06 AM	8.88	8.885	8.88	8.885	7495
12/7/2016	11:07 AM	8.93	8.93	8.89	8.89	21212
12/7/2016	11:08 AM	8.89	8.92	8.89	8.92	7595
12/7/2016	11:10 AM	8.89	8.89	8.89	8.89	6765
12/7/2016	11:11 AM	8.88	8.88	8.88	8.88	4282
12/7/2016	11:12 AM	8.89	8.89	8.88	8.88	2981
12/7/2016	11:13 AM	8.89	8.89	8.89	8.89	2295
12/7/2016	11:14 AM	8.9	8.9	8.89	8.89	2400
12/7/2016	11:15 AM	8.93	8.949	8.9	8.9	40954
12/7/2016	11:16 AM	8.94	8.95	8.93	8.95	20703
12/7/2016	11:17 AM	8.94	8.94	8.93	8.94	6216
12/7/2016	11:18 AM	8.95	8.95	8.94	8.94	3891
12/7/2016	11:19 AM	8.93	8.95	8.93	8.95	4176
12/7/2016	11:20 AM	8.93	8.93	8.93	8.93	906
12/7/2016	11:21 AM	8.935	8.935	8.925	8.925	6400
12/7/2016	11:22 AM	8.93	8.93	8.93	8.93	1600
12/7/2016	11:23 AM	8.96	8.96	8.93	8.93	10681
12/7/2016	11:24 AM	8.955	8.96	8.94	8.96	6187
12/7/2016	11:25 AM	8.99	8.99	8.95	8.95	18075
12/7/2016	11:26 AM	8.99	8.99	8.98	8.99	2200
12/7/2016	11:27 AM	8.945	8.98	8.945	8.98	14100
12/7/2016	11:28 AM	8.94	8.94	8.93	8.94	2200
12/7/2016	11:29 AM	8.94	8.94	8.94	8.94	4200
12/7/2016	11:30 AM	8.935	8.935	8.93	8.935	968
12/7/2016	11:31 AM	8.92	8.935	8.92	8.935	7407
12/7/2016	11:32 AM	8.91	8.92	8.91	8.92	3801
12/7/2016	11:33 AM	8.91	8.91	8.91	8.91	400
12/7/2016	11:34 AM	8.86	8.91	8.85	8.91	23310
12/7/2016	11:35 AM	8.87	8.87	8.86	8.86	3428
12/7/2016	11:36 AM	8.86	8.86	8.86	8.86	5430
12/7/2016	11:37 AM	8.85	8.86	8.85	8.86	13438
12/7/2016	11:38 AM	8.865	8.865	8.85	8.85	2342
12/7/2016	11:39 AM	8.85	8.865	8.85	8.86	9940
12/7/2016	11:40 AM	8.875	8.875	8.86	8.86	2000
12/7/2016	11:41 AM	8.89	8.89	8.87	8.87	3000
12/7/2016	11:42 AM	8.87	8.87	8.87	8.87	6000
12/7/2016	11:43 AM	8.88	8.89	8.88	8.88	11510
12/7/2016	11:45 AM	8.88	8.88	8.88	8.88	1600
12/7/2016	11:46 AM	8.9	8.9	8.89	8.89	4823
12/7/2016	11:47 AM	8.89	8.9	8.89	8.9	2500
12/7/2016	11:48 AM	8.91	8.91	8.89	8.89	6872
12/7/2016	11:49 AM	8.915	8.915	8.91	8.91	1500
12/7/2016	11:50 AM	8.9	8.9	8.9	8.9	4700
12/7/2016	11:51 AM	8.9	8.9	8.9	8.9	1191
12/7/2016	11:52 AM	8.9	8.9	8.9	8.9	300
12/7/2016	11:53 AM	8.9	8.9	8.9	8.9	1595
12/7/2016	11:54 AM	8.9	8.9	8.9	8.9	1700
12/7/2016	11:55 AM	8.88	8.89	8.88	8.89	13200
12/7/2016	11:56 AM	8.85	8.87	8.85	8.87	8474
12/7/2016	11:57 AM	8.86	8.865	8.86	8.86	5900
12/7/2016	11:58 AM	8.86	8.86	8.86	8.86	600
12/7/2016	11:59 AM	8.85	8.85	8.85	8.85	5409
12/7/2016	12:00 PM	8.84	8.85	8.84	8.85	12014
12/7/2016	12:01 PM	8.81	8.83	8.79	8.83	93209
12/7/2016	12:02 PM	8.86	8.86	8.81	8.81	34498
12/7/2016	12:03 PM	8.88	8.89	8.85	8.85	16170
12/7/2016	12:04 PM	8.89	8.89	8.89	8.89	700
12/7/2016	12:05 PM	8.92	8.92	8.9	8.9	10590
12/7/2016	12:06 PM	8.96	8.97	8.92	8.92	33926
12/7/2016	12:07 PM	8.96	8.96	8.96	8.96	9697
12/7/2016	12:08 PM	8.92	8.95	8.92	8.95	10861
12/7/2016	12:09 PM	8.91	8.92	8.91	8.92	8213
12/7/2016	12:10 PM	8.93	8.93	8.91	8.91	3873
12/7/2016	12:11 PM	8.93	8.93	8.93	8.93	1315
12/7/2016	12:12 PM	8.93	8.93	8.93	8.93	626
12/7/2016	12:13 PM	8.94	8.94	8.92	8.93	6423
12/7/2016	12:14 PM	8.94	8.94	8.94	8.94	700
12/7/2016	12:15 PM	8.95	8.97	8.94	8.94	17785
12/7/2016	12:16 PM	8.95	8.95	8.95	8.95	4900
12/7/2016	12:17 PM	8.94	8.96	8.94	8.95	15368
12/7/2016	12:18 PM	8.95	8.95	8.94	8.94	1100
12/7/2016	12:19 PM	8.95	8.95	8.94	8.94	1900
12/7/2016	12:20 PM	8.94	8.94	8.94	8.94	895
12/7/2016	12:21 PM	8.96	8.96	8.94	8.94	2916
12/7/2016	12:22 PM	8.96	8.96	8.95	8.96	5438
12/7/2016	12:23 PM	8.98	8.98	8.975	8.98	5000
12/7/2016	12:24 PM	9	9.005	8.97	8.98	45186
12/7/2016	12:25 PM	8.99	9	8.98	9	13295
12/7/2016	12:26 PM	8.98	8.98	8.98	8.98	4543
12/7/2016	12:27 PM	8.97	8.98	8.97	8.98	5500
12/7/2016	12:28 PM	8.97	8.97	8.945	8.96	13071
12/7/2016	12:29 PM	8.98	8.98	8.97	8.97	2070
12/7/2016	12:30 PM	8.97	8.98	8.97	8.98	1400
12/7/2016	12:31 PM	8.985	8.99	8.98	8.98	25980
12/7/2016	12:32 PM	8.99	8.99	8.975	8.98	6506
12/7/2016	12:33 PM	8.98	8.98	8.98	8.98	2800
12/7/2016	12:34 PM	8.965	8.975	8.965	8.97	4570
12/7/2016	12:35 PM	8.94	8.97	8.94	8.97	7700
12/7/2016	12:36 PM	8.97	8.97	8.94	8.94	4510
12/7/2016	12:37 PM	8.97	8.97	8.96	8.96	3400
12/7/2016	12:38 PM	8.96	8.96	8.96	8.96	1000
12/7/2016	12:39 PM	8.95	8.95	8.95	8.95	595
12/7/2016	12:41 PM	8.935	8.94	8.935	8.94	6010
12/7/2016	12:42 PM	8.94	8.94	8.93	8.93	4490
12/7/2016	12:43 PM	8.95	8.95	8.95	8.95	2400
12/7/2016	12:44 PM	8.955	8.96	8.955	8.955	1400
12/7/2016	12:45 PM	8.96	8.96	8.955	8.955	13100
12/7/2016	12:46 PM	8.96	8.96	8.96	8.96	3395
12/7/2016	12:48 PM	8.97	8.98	8.96	8.96	11987
12/7/2016	12:49 PM	8.96	8.97	8.96	8.97	3600
12/7/2016	12:50 PM	8.96	8.96	8.94	8.96	11210
12/7/2016	12:51 PM	8.97	8.975	8.97	8.97	1208
12/7/2016	12:54 PM	8.97	8.97	8.97	8.97	400
12/7/2016	12:55 PM	8.96	8.97	8.96	8.97	1200
12/7/2016	12:56 PM	8.96	8.96	8.95	8.95	1000
12/7/2016	12:57 PM	8.92	8.95	8.91	8.95	5400
12/7/2016	12:58 PM	8.93	8.94	8.92	8.92	2800
12/7/2016	12:59 PM	8.9	8.92	8.9	8.92	43995
12/7/2016	1:00 PM	8.89	8.905	8.88	8.905	9521
12/7/2016	1:01 PM	8.89	8.9	8.89	8.89	8771
12/7/2016	1:02 PM	8.9	8.92	8.9	8.91	19201
12/7/2016	1:03 PM	8.87	8.9	8.87	8.9	28461
12/7/2016	1:04 PM	8.88	8.89	8.86	8.87	15742
12/7/2016	1:05 PM	8.89	8.89	8.845	8.87	42070
12/7/2016	1:06 PM	8.91	8.92	8.89	8.89	12632
12/7/2016	1:07 PM	8.89	8.9	8.89	8.9	6800
12/7/2016	1:08 PM	8.92	8.92	8.9	8.9	2700
12/7/2016	1:09 PM	8.87	8.91	8.87	8.91	11553
12/7/2016	1:10 PM	8.91	8.92	8.87	8.88	20074
12/7/2016	1:11 PM	8.93	8.93	8.9	8.9	6717
12/7/2016	1:12 PM	8.92	8.92	8.92	8.92	1200
12/7/2016	1:13 PM	8.91	8.91	8.91	8.91	3200
12/7/2016	1:14 PM	8.91	8.915	8.91	8.91	3670
12/7/2016	1:15 PM	8.95	8.95	8.915	8.915	6100
12/7/2016	1:16 PM	8.96	8.96	8.95	8.96	5000
12/7/2016	1:17 PM	8.96	8.97	8.96	8.96	15471
12/7/2016	1:18 PM	8.96	8.96	8.95	8.96	5431
12/7/2016	1:19 PM	8.985	8.995	8.97	8.97	11430
12/7/2016	1:20 PM	8.97	8.99	8.97	8.98	12217
12/7/2016	1:21 PM	8.97	8.97	8.961	8.965	4300
12/7/2016	1:22 PM	8.92	8.97	8.875	8.97	63961
12/7/2016	1:23 PM	8.929	8.94	8.91	8.93	14527
12/7/2016	1:24 PM	8.93	8.94	8.9	8.92	12875
12/7/2016	1:25 PM	8.94	8.95	8.93	8.93	8880
12/7/2016	1:26 PM	8.95	8.96	8.94	8.94	7900
12/7/2016	1:27 PM	8.96	8.96	8.95	8.95	5500
12/7/2016	1:28 PM	8.97	8.98	8.963	8.97	8445
12/7/2016	1:29 PM	8.98	8.98	8.97	8.97	3296
12/7/2016	1:30 PM	9	9	8.985	8.99	42177
12/7/2016	1:31 PM	9.02	9.03	9	9	23440
12/7/2016	1:32 PM	9	9.01	9	9.01	8100
12/7/2016	1:33 PM	8.95	8.99	8.95	8.99	11619
12/7/2016	1:34 PM	8.945	8.95	8.945	8.95	1800
12/7/2016	1:35 PM	8.97	8.97	8.94	8.94	7001
12/7/2016	1:36 PM	8.94	8.97	8.93	8.97	10824
12/7/2016	1:37 PM	8.94	8.94	8.93	8.93	3900
12/7/2016	1:38 PM	8.96	8.97	8.93	8.93	10700
12/7/2016	1:39 PM	8.96	8.96	8.94	8.95	20215
12/7/2016	1:40 PM	8.95	8.97	8.95	8.95	8390
12/7/2016	1:41 PM	8.95	8.95	8.95	8.95	9970
12/7/2016	1:42 PM	8.96	8.96	8.95	8.95	1486
12/7/2016	1:43 PM	8.95	8.98	8.94	8.96	10181
12/7/2016	1:44 PM	8.98	8.98	8.96	8.96	6185
12/7/2016	1:45 PM	9	9	8.99	8.99	800
12/7/2016	1:46 PM	9.01	9.01	9	9	5716
12/7/2016	1:47 PM	9.02	9.03	9.02	9.02	12780
12/7/2016	1:48 PM	9.03	9.03	9.03	9.03	7825
12/7/2016	1:49 PM	9.02	9.04	9.005	9.04	8000
12/7/2016	1:50 PM	9.02	9.02	9.01	9.01	8017
12/7/2016	1:51 PM	9.03	9.03	9.01	9.02	5700
12/7/2016	1:52 PM	9.01	9.02	9.01	9.02	6800
12/7/2016	1:53 PM	9.06	9.07	9.01	9.03	30705
12/7/2016	1:54 PM	9.05	9.05	9.02	9.05	19260
12/7/2016	1:55 PM	8.99	9.04	8.98	9.04	16870
12/7/2016	1:56 PM	9.04	9.04	9.01	9.01	5800
12/7/2016	1:57 PM	9.02	9.08	9.01	9.045	31125
12/7/2016	1:58 PM	9	9.03	8.97	9.03	28037
12/7/2016	1:59 PM	9.01	9.03	9	9	9675
12/7/2016	2:00 PM	9	9	9	9	4300
12/7/2016	2:01 PM	9.035	9.035	9.01	9.01	3327
12/7/2016	2:02 PM	9.055	9.06	9.05	9.05	8200
12/7/2016	2:03 PM	9.07	9.08	9.07	9.07	11883
12/7/2016	2:04 PM	9.05	9.07	9.05	9.07	8400
12/7/2016	2:05 PM	9.005	9.06	9.005	9.06	17456
12/7/2016	2:06 PM	8.96	9	8.96	9	67493
12/7/2016	2:07 PM	8.97	8.98	8.96	8.97	8000
12/7/2016	2:08 PM	8.91	8.96	8.91	8.96	23472
12/7/2016	2:09 PM	8.91	8.92	8.9	8.91	4742
12/7/2016	2:10 PM	8.91	8.91	8.9	8.91	28881
12/7/2016	2:11 PM	8.88	8.91	8.865	8.9	40374
12/7/2016	2:12 PM	8.89	8.89	8.87	8.87	16056
12/7/2016	2:13 PM	8.88	8.895	8.88	8.89	11448
12/7/2016	2:14 PM	8.88	8.88	8.88	8.88	11362
12/7/2016	2:15 PM	8.89	8.89	8.88	8.88	7795
12/7/2016	2:16 PM	8.89	8.89	8.87	8.89	13595
12/7/2016	2:17 PM	8.85	8.89	8.85	8.89	15999
12/7/2016	2:18 PM	8.84	8.86	8.83	8.855	27552
12/7/2016	2:19 PM	8.85	8.85	8.83	8.84	9744
12/7/2016	2:20 PM	8.87	8.87	8.85	8.85	6542
12/7/2016	2:21 PM	8.85	8.87	8.85	8.86	7594
12/7/2016	2:22 PM	8.88	8.88	8.85	8.85	11189
12/7/2016	2:23 PM	8.9	8.9	8.89	8.89	1700
12/7/2016	2:24 PM	8.89	8.9	8.88	8.9	10700
12/7/2016	2:25 PM	8.89	8.9	8.89	8.89	17068
12/7/2016	2:26 PM	8.92	8.92	8.91	8.92	16503
12/7/2016	2:27 PM	8.93	8.93	8.91	8.91	5120
12/7/2016	2:28 PM	8.95	8.96	8.93	8.93	33767
12/7/2016	2:29 PM	9	9	8.96	8.96	21751
12/7/2016	2:30 PM	8.97	8.99	8.97	8.99	5200
12/7/2016	2:31 PM	8.97	8.97	8.97	8.97	4295
12/7/2016	2:32 PM	8.94	8.97	8.93	8.96	13614
12/7/2016	2:33 PM	8.94	8.95	8.94	8.94	2873
12/7/2016	2:34 PM	8.92	8.93	8.92	8.93	2190
12/7/2016	2:35 PM	8.93	8.93	8.92	8.92	4326
12/7/2016	2:36 PM	8.93	8.93	8.93	8.93	1000
12/7/2016	2:37 PM	8.94	8.94	8.93	8.93	2138
12/7/2016	2:38 PM	8.94	8.94	8.93	8.94	7885
12/7/2016	2:39 PM	8.94	8.94	8.94	8.94	500
12/7/2016	2:40 PM	8.945	8.945	8.94	8.94	2100
12/7/2016	2:41 PM	8.95	8.96	8.95	8.95	10374
12/7/2016	2:42 PM	8.94	8.94	8.94	8.94	2425
12/7/2016	2:43 PM	8.95	8.95	8.94	8.94	3400
12/7/2016	2:44 PM	8.94	8.94	8.94	8.94	3900
12/7/2016	2:45 PM	8.96	8.97	8.94	8.94	17806
12/7/2016	2:46 PM	8.95	8.96	8.95	8.95	7173
12/7/2016	2:47 PM	8.95	8.95	8.95	8.95	18190
12/7/2016	2:48 PM	8.97	8.975	8.95	8.95	7300
12/7/2016	2:49 PM	8.97	8.99	8.97	8.97	10932
12/7/2016	2:50 PM	8.98	8.99	8.97	8.97	11314
12/7/2016	2:51 PM	8.98	8.99	8.98	8.99	3100
12/7/2016	2:52 PM	8.95	8.975	8.95	8.975	8200
12/7/2016	2:53 PM	8.97	8.97	8.96	8.96	3227
12/7/2016	2:54 PM	8.98	8.98	8.98	8.98	2800
12/7/2016	2:55 PM	8.98	8.98	8.98	8.98	100
12/7/2016	2:56 PM	8.99	8.99	8.98	8.99	13309
12/7/2016	2:57 PM	8.98	8.99	8.98	8.99	7705
12/7/2016	2:58 PM	8.965	8.98	8.965	8.98	10875
12/7/2016	2:59 PM	8.94	8.96	8.94	8.96	6705
12/7/2016	3:00 PM	8.98	8.98	8.93	8.94	4420
12/7/2016	3:01 PM	9.01	9.015	8.97	8.98	48680
12/7/2016	3:02 PM	9.035	9.05	9.02	9.02	17207
12/7/2016	3:03 PM	9.06	9.06	9.04	9.04	8716
12/7/2016	3:04 PM	9.09	9.11	9.06	9.065	21022
12/7/2016	3:05 PM	9.09	9.105	9.09	9.1	11300
12/7/2016	3:06 PM	9.08	9.1	9.07	9.09	18964
12/7/2016	3:07 PM	9.01	9.07	9.01	9.07	38866
12/7/2016	3:08 PM	9.01	9.02	9.01	9.01	4644
12/7/2016	3:09 PM	8.98	9.02	8.97	9.02	14139
12/7/2016	3:10 PM	9.02	9.03	8.98	8.98	17488
12/7/2016	3:11 PM	9.03	9.03	9.02	9.03	5116
12/7/2016	3:12 PM	9.05	9.05	9.04	9.04	2616
12/7/2016	3:13 PM	9.06	9.06	9.05	9.05	1900
12/7/2016	3:14 PM	9.04	9.05	9.04	9.05	8562
12/7/2016	3:15 PM	9.04	9.04	9.04	9.04	427
12/7/2016	3:16 PM	9.03	9.04	9.03	9.04	11853
12/7/2016	3:17 PM	9.03	9.04	9.02	9.025	5511
12/7/2016	3:18 PM	9.04	9.04	9.03	9.035	7490
12/7/2016	3:19 PM	9.03	9.04	9.03	9.035	5352
12/7/2016	3:20 PM	9.03	9.04	9.03	9.04	1323
12/7/2016	3:21 PM	9.04	9.05	9.04	9.04	6629
12/7/2016	3:22 PM	9.025	9.05	9.025	9.04	4076
12/7/2016	3:23 PM	9	9.02	9	9.02	12700
12/7/2016	3:24 PM	9.03	9.03	9	9	7884
12/7/2016	3:25 PM	9.03	9.03	9.03	9.03	2437
12/7/2016	3:26 PM	9.03	9.04	9.03	9.03	2069
12/7/2016	3:27 PM	9.01	9.03	9.005	9.03	16215
12/7/2016	3:28 PM	8.95	9	8.95	9	32062
12/7/2016	3:29 PM	8.99	9.01	8.94	8.95	27611
12/7/2016	3:30 PM	9.055	9.055	8.98	8.98	16874
12/7/2016	3:31 PM	9.06	9.06	9.055	9.06	10368
12/7/2016	3:32 PM	9.06	9.06	9.055	9.06	3742
12/7/2016	3:33 PM	9.07	9.07	9.045	9.05	10660
12/7/2016	3:34 PM	9.06	9.09	9.06	9.07	31607
12/7/2016	3:35 PM	9.05	9.06	9.02	9.05	17805
12/7/2016	3:36 PM	9.08	9.095	9.05	9.05	20129
12/7/2016	3:37 PM	9.06	9.08	9.05	9.08	13529
12/7/2016	3:38 PM	9.06	9.065	9.06	9.06	3499
12/7/2016	3:39 PM	9.05	9.06	9.05	9.06	7423
12/7/2016	3:40 PM	9.05	9.05	9.03	9.05	14337
12/7/2016	3:41 PM	9.08	9.08	9.06	9.06	4788
12/7/2016	3:42 PM	9.11	9.15	9.09	9.09	46926
12/7/2016	3:43 PM	9.14	9.15	9.11	9.115	10657
12/7/2016	3:44 PM	9.14	9.15	9.13	9.14	4045
12/7/2016	3:45 PM	9.18	9.19	9.12	9.14	38695
12/7/2016	3:46 PM	9.25	9.255	9.18	9.19	100843
12/7/2016	3:47 PM	9.23	9.26	9.23	9.24	35225
12/7/2016	3:48 PM	9.245	9.255	9.23	9.23	11279
12/7/2016	3:49 PM	9.27	9.28	9.25	9.25	27279
12/7/2016	3:50 PM	9.31	9.32	9.28	9.28	45403
12/7/2016	3:51 PM	9.2	9.31	9.2	9.31	46396
12/7/2016	3:52 PM	9.25	9.26	9.18	9.205	41298
12/7/2016	3:53 PM	9.29	9.29	9.26	9.26	28668
12/7/2016	3:54 PM	9.275	9.29	9.26	9.29	26893
12/7/2016	3:55 PM	9.34	9.34	9.27	9.27	70529
12/7/2016	3:56 PM	9.31	9.35	9.3	9.35	70119
12/7/2016	3:57 PM	9.34	9.34	9.305	9.31	24509
12/7/2016	3:58 PM	9.37	9.37	9.34	9.34	30646
12/7/2016	3:59 PM	9.34	9.385	9.33	9.37	91180
12/7/2016	4:00 PM	9.27	9.335	9.27	9.335	89041
12/8/2016	9:31 AM	9.37	9.39	9.3	9.3	61489
12/8/2016	9:32 AM	9.33	9.37	9.3	9.36	26460
12/8/2016	9:33 AM	9.31	9.34	9.28	9.33	22852
12/8/2016	9:34 AM	9.33	9.33	9.31	9.31	5418
12/8/2016	9:35 AM	9.29	9.32	9.28	9.32	23905
12/8/2016	9:36 AM	9.33	9.37	9.28	9.28	51283
12/8/2016	9:37 AM	9.33	9.34	9.3	9.33	25383
12/8/2016	9:38 AM	9.32	9.33	9.31	9.33	14730
12/8/2016	9:39 AM	9.34	9.34	9.3	9.32	20638
12/8/2016	9:40 AM	9.32	9.33	9.29	9.33	12411
12/8/2016	9:41 AM	9.34	9.34	9.295	9.32	17673
12/8/2016	9:42 AM	9.37	9.38	9.34	9.34	25209
12/8/2016	9:43 AM	9.5	9.5	9.37	9.37	70489
12/8/2016	9:44 AM	9.48	9.52	9.48	9.5	43414
12/8/2016	9:45 AM	9.56	9.56	9.48	9.49	94657
12/8/2016	9:46 AM	9.54	9.59	9.5	9.57	47403
12/8/2016	9:47 AM	9.56	9.6	9.53	9.54	47288
12/8/2016	9:48 AM	9.54	9.57	9.53	9.56	24226
12/8/2016	9:49 AM	9.56	9.56	9.53	9.54	26374
12/8/2016	9:50 AM	9.56	9.58	9.55	9.55	16556
12/8/2016	9:51 AM	9.49	9.56	9.47	9.56	41099
12/8/2016	9:52 AM	9.5	9.5	9.48	9.5	11271
12/8/2016	9:53 AM	9.54	9.57	9.5	9.5	27787
12/8/2016	9:54 AM	9.58	9.6	9.525	9.53	62686
12/8/2016	9:55 AM	9.6	9.6	9.55	9.57	44681
12/8/2016	9:56 AM	9.67	9.67	9.6	9.61	129415
12/8/2016	9:57 AM	9.69	9.69	9.67	9.67	36203
12/8/2016	9:58 AM	9.69	9.705	9.67	9.7	40809
12/8/2016	9:59 AM	9.64	9.69	9.64	9.69	30759
12/8/2016	10:00 AM	9.65	9.68	9.65	9.65	22564
12/8/2016	10:01 AM	9.66	9.7	9.64	9.67	49702
12/8/2016	10:02 AM	9.675	9.68	9.66	9.66	19212
12/8/2016	10:03 AM	9.64	9.67	9.64	9.67	20960
12/8/2016	10:04 AM	9.645	9.68	9.64	9.64	30577
12/8/2016	10:05 AM	9.62	9.65	9.605	9.65	33838
12/8/2016	10:06 AM	9.55	9.6	9.54	9.6	43778
12/8/2016	10:07 AM	9.55	9.57	9.55	9.56	21916
12/8/2016	10:08 AM	9.56	9.575	9.55	9.55	15990
12/8/2016	10:09 AM	9.5	9.56	9.49	9.56	29928
12/8/2016	10:10 AM	9.5	9.5	9.49	9.49	20015
12/8/2016	10:11 AM	9.53	9.53	9.5	9.51	12058
12/8/2016	10:12 AM	9.56	9.58	9.54	9.54	15400
12/8/2016	10:13 AM	9.58	9.6	9.56	9.57	15753
12/8/2016	10:14 AM	9.53	9.58	9.53	9.57	32187
12/8/2016	10:15 AM	9.51	9.51	9.48	9.5	32172
12/8/2016	10:16 AM	9.5	9.505	9.48	9.5	30560
12/8/2016	10:17 AM	9.47	9.52	9.47	9.5	15500
12/8/2016	10:18 AM	9.51	9.52	9.49	9.49	9755
12/8/2016	10:19 AM	9.48	9.51	9.48	9.51	10330
12/8/2016	10:20 AM	9.5	9.5	9.475	9.475	16135
12/8/2016	10:21 AM	9.54	9.54	9.51	9.51	4595
12/8/2016	10:22 AM	9.57	9.57	9.53	9.53	4390
12/8/2016	10:23 AM	9.56	9.59	9.56	9.56	19646
12/8/2016	10:24 AM	9.54	9.56	9.54	9.56	4900
12/8/2016	10:25 AM	9.51	9.55	9.51	9.54	9595
12/8/2016	10:26 AM	9.51	9.51	9.51	9.51	2656
12/8/2016	10:27 AM	9.48	9.51	9.47	9.51	13388
12/8/2016	10:28 AM	9.47	9.5	9.47	9.49	7900
12/8/2016	10:29 AM	9.5	9.5	9.47	9.47	11506
12/8/2016	10:30 AM	9.47	9.495	9.47	9.495	31825
12/8/2016	10:31 AM	9.48	9.49	9.47	9.48	5800
12/8/2016	10:32 AM	9.47	9.47	9.47	9.47	800
12/8/2016	10:33 AM	9.47	9.47	9.41	9.47	40943
12/8/2016	10:34 AM	9.48	9.48	9.46	9.47	10920
12/8/2016	10:35 AM	9.475	9.48	9.47	9.47	3300
12/8/2016	10:36 AM	9.47	9.48	9.47	9.48	28855
12/8/2016	10:37 AM	9.5	9.5	9.47	9.47	5900
12/8/2016	10:38 AM	9.48	9.49	9.47	9.49	8195
12/8/2016	10:39 AM	9.44	9.47	9.44	9.47	4200
12/8/2016	10:40 AM	9.39	9.43	9.39	9.43	32660
12/8/2016	10:41 AM	9.37	9.4	9.36	9.4	20095
12/8/2016	10:42 AM	9.385	9.4	9.36	9.38	9790
12/8/2016	10:43 AM	9.35	9.39	9.32	9.39	42754
12/8/2016	10:44 AM	9.4	9.4	9.35	9.35	26703
12/8/2016	10:45 AM	9.39	9.4	9.37	9.4	16302
12/8/2016	10:46 AM	9.41	9.41	9.395	9.4	18700
12/8/2016	10:47 AM	9.42	9.43	9.405	9.405	7200
12/8/2016	10:48 AM	9.43	9.44	9.42	9.43	14295
12/8/2016	10:49 AM	9.42	9.43	9.385	9.43	9658
12/8/2016	10:50 AM	9.44	9.455	9.42	9.42	15626
12/8/2016	10:51 AM	9.44	9.45	9.435	9.44	11500
12/8/2016	10:52 AM	9.46	9.475	9.45	9.45	18875
12/8/2016	10:53 AM	9.43	9.47	9.43	9.47	2500
12/8/2016	10:54 AM	9.43	9.43	9.425	9.43	10505
12/8/2016	10:55 AM	9.42	9.42	9.42	9.42	1800
12/8/2016	10:56 AM	9.36	9.41	9.36	9.41	16700
12/8/2016	10:57 AM	9.36	9.38	9.36	9.37	2100
12/8/2016	10:58 AM	9.35	9.355	9.34	9.35	13590
12/8/2016	11:00 AM	9.34	9.34	9.34	9.34	1025
12/8/2016	11:01 AM	9.33	9.33	9.32	9.33	3600
12/8/2016	11:02 AM	9.305	9.34	9.3	9.34	27777
12/8/2016	11:03 AM	9.3	9.3	9.28	9.3	21774
12/8/2016	11:04 AM	9.23	9.3	9.23	9.29	29034
12/8/2016	11:05 AM	9.22	9.24	9.22	9.23	25854
12/8/2016	11:06 AM	9.27	9.27	9.22	9.22	16921
12/8/2016	11:07 AM	9.26	9.27	9.24	9.27	26124
12/8/2016	11:08 AM	9.28	9.29	9.25	9.26	25800
12/8/2016	11:09 AM	9.26	9.28	9.26	9.28	6856
12/8/2016	11:10 AM	9.29	9.29	9.25	9.26	7618
12/8/2016	11:11 AM	9.315	9.32	9.28	9.29	17152
12/8/2016	11:12 AM	9.31	9.32	9.3	9.32	9385
12/8/2016	11:13 AM	9.31	9.31	9.29	9.31	11022
12/8/2016	11:14 AM	9.28	9.31	9.28	9.31	6048
12/8/2016	11:15 AM	9.29	9.29	9.27	9.28	6300
12/8/2016	11:16 AM	9.34	9.35	9.29	9.29	32355
12/8/2016	11:17 AM	9.36	9.37	9.34	9.34	34582
12/8/2016	11:18 AM	9.41	9.41	9.36	9.36	18713
12/8/2016	11:19 AM	9.37	9.41	9.37	9.41	23901
12/8/2016	11:20 AM	9.34	9.36	9.34	9.36	16153
12/8/2016	11:21 AM	9.33	9.34	9.32	9.34	5295
12/8/2016	11:22 AM	9.32	9.33	9.32	9.33	1578
12/8/2016	11:23 AM	9.3	9.32	9.29	9.32	14381
12/8/2016	11:24 AM	9.3	9.31	9.29	9.3	3200
12/8/2016	11:25 AM	9.33	9.34	9.3	9.3	7125
12/8/2016	11:26 AM	9.34	9.34	9.34	9.34	1000
12/8/2016	11:27 AM	9.32	9.34	9.32	9.34	1800
12/8/2016	11:28 AM	9.38	9.39	9.33	9.33	6022
12/8/2016	11:29 AM	9.47	9.49	9.39	9.39	73517
12/8/2016	11:30 AM	9.46	9.46	9.45	9.45	27990
12/8/2016	11:31 AM	9.48	9.498	9.48	9.48	26383
12/8/2016	11:32 AM	9.47	9.48	9.47	9.48	8300
12/8/2016	11:33 AM	9.56	9.57	9.48	9.48	43685
12/8/2016	11:34 AM	9.53	9.56	9.53	9.56	55822
12/8/2016	11:35 AM	9.55	9.55	9.53	9.54	17371
12/8/2016	11:36 AM	9.545	9.57	9.54	9.55	20706
12/8/2016	11:37 AM	9.52	9.53	9.52	9.53	4736
12/8/2016	11:38 AM	9.51	9.54	9.505	9.52	21219
12/8/2016	11:39 AM	9.55	9.55	9.51	9.51	35967
12/8/2016	11:40 AM	9.55	9.55	9.52	9.54	13736
12/8/2016	11:41 AM	9.55	9.56	9.55	9.55	5275
12/8/2016	11:42 AM	9.53	9.55	9.53	9.55	12586
12/8/2016	11:43 AM	9.5	9.52	9.5	9.52	5378
12/8/2016	11:44 AM	9.49	9.495	9.49	9.495	9445
12/8/2016	11:45 AM	9.5	9.5	9.475	9.49	16673
12/8/2016	11:46 AM	9.5	9.5	9.5	9.5	7225
12/8/2016	11:47 AM	9.46	9.5	9.46	9.5	9793
12/8/2016	11:48 AM	9.48	9.48	9.46	9.46	1800
12/8/2016	11:49 AM	9.48	9.48	9.48	9.48	700
12/8/2016	11:50 AM	9.47	9.48	9.45	9.48	16110
12/8/2016	11:51 AM	9.5	9.5	9.48	9.48	2654
12/8/2016	11:52 AM	9.5	9.5	9.5	9.5	1622
12/8/2016	11:53 AM	9.57	9.57	9.51	9.51	22112
12/8/2016	11:54 AM	9.59	9.59	9.56	9.56	9740
12/8/2016	11:55 AM	9.58	9.6	9.58	9.599	22715
12/8/2016	11:56 AM	9.59	9.605	9.58	9.58	17750
12/8/2016	11:57 AM	9.55	9.58	9.55	9.58	14400
12/8/2016	11:58 AM	9.57	9.57	9.56	9.56	2171
12/8/2016	11:59 AM	9.58	9.59	9.575	9.575	9427
12/8/2016	12:00 PM	9.57	9.57	9.56	9.57	3469
12/8/2016	12:01 PM	9.57	9.57	9.57	9.57	3778
12/8/2016	12:02 PM	9.6	9.61	9.58	9.58	17224
12/8/2016	12:03 PM	9.59	9.6	9.59	9.6	5743
12/8/2016	12:04 PM	9.55	9.58	9.55	9.58	36522
12/8/2016	12:05 PM	9.57	9.57	9.55	9.55	6231
12/8/2016	12:06 PM	9.57	9.57	9.56	9.57	5245
12/8/2016	12:07 PM	9.585	9.59	9.565	9.57	8789
12/8/2016	12:08 PM	9.565	9.59	9.565	9.585	4338
12/8/2016	12:09 PM	9.54	9.57	9.54	9.565	6400
12/8/2016	12:10 PM	9.54	9.54	9.535	9.535	29300
12/8/2016	12:11 PM	9.555	9.57	9.535	9.54	17094
12/8/2016	12:12 PM	9.54	9.56	9.54	9.555	9037
12/8/2016	12:13 PM	9.58	9.58	9.545	9.545	16217
12/8/2016	12:14 PM	9.57	9.585	9.57	9.585	5317
12/8/2016	12:15 PM	9.57	9.57	9.555	9.56	10870
12/8/2016	12:16 PM	9.56	9.57	9.555	9.56	12090
12/8/2016	12:17 PM	9.61	9.61	9.57	9.57	19540
12/8/2016	12:18 PM	9.64	9.64	9.6	9.61	37540
12/8/2016	12:19 PM	9.6	9.64	9.59	9.64	24161
12/8/2016	12:20 PM	9.58	9.6	9.58	9.6	4841
12/8/2016	12:21 PM	9.59	9.595	9.58	9.58	5400
12/8/2016	12:22 PM	9.595	9.61	9.59	9.59	8628
12/8/2016	12:23 PM	9.59	9.59	9.59	9.59	4576
12/8/2016	12:24 PM	9.56	9.58	9.52	9.58	44092
12/8/2016	12:25 PM	9.57	9.57	9.53	9.56	28891
12/8/2016	12:26 PM	9.58	9.59	9.58	9.58	4200
12/8/2016	12:27 PM	9.615	9.62	9.58	9.58	18736
12/8/2016	12:28 PM	9.64	9.64	9.6	9.61	33913
12/8/2016	12:29 PM	9.67	9.68	9.64	9.64	50733
12/8/2016	12:30 PM	9.68	9.68	9.67	9.67	50419
12/8/2016	12:31 PM	9.72	9.72	9.67	9.68	137970
12/8/2016	12:32 PM	9.71	9.73	9.71	9.72	22601
12/8/2016	12:33 PM	9.7	9.71	9.7	9.71	15450
12/8/2016	12:34 PM	9.69	9.69	9.67	9.69	12922
12/8/2016	12:35 PM	9.71	9.71	9.695	9.7	8351
12/8/2016	12:36 PM	9.72	9.73	9.7	9.72	18583
12/8/2016	12:37 PM	9.72	9.73	9.72	9.72	14218
12/8/2016	12:38 PM	9.73	9.73	9.72	9.72	6069
12/8/2016	12:39 PM	9.72	9.73	9.72	9.73	5281
12/8/2016	12:40 PM	9.75	9.75	9.72	9.72	16867
12/8/2016	12:41 PM	9.79	9.79	9.75	9.75	41721
12/8/2016	12:42 PM	9.8	9.8	9.795	9.795	12463
12/8/2016	12:43 PM	9.77	9.795	9.77	9.79	4867
12/8/2016	12:44 PM	9.77	9.78	9.76	9.76	33734
12/8/2016	12:45 PM	9.83	9.83	9.78	9.78	37428
12/8/2016	12:46 PM	9.81	9.84	9.81	9.83	16574
12/8/2016	12:47 PM	9.84	9.85	9.83	9.83	8581
12/8/2016	12:48 PM	9.82	9.83	9.79	9.83	45406
12/8/2016	12:49 PM	9.82	9.835	9.82	9.82	14695
12/8/2016	12:50 PM	9.81	9.83	9.763	9.81	53637
12/8/2016	12:51 PM	9.84	9.85	9.81	9.81	25297
12/8/2016	12:52 PM	9.83	9.85	9.83	9.84	87484
12/8/2016	12:53 PM	9.87	9.87	9.83	9.83	13550
12/8/2016	12:54 PM	9.85	9.87	9.84	9.87	13694
12/8/2016	12:55 PM	9.88	9.88	9.84	9.85	7968
12/8/2016	12:56 PM	9.87	9.89	9.87	9.88	36735
12/8/2016	12:57 PM	9.84	9.875	9.84	9.87	31054
12/8/2016	12:58 PM	9.81	9.85	9.81	9.85	37724
12/8/2016	12:59 PM	9.82	9.83	9.8	9.81	7835
12/8/2016	1:00 PM	9.82	9.82	9.81	9.815	3508
12/8/2016	1:01 PM	9.82	9.82	9.79	9.82	28524
12/8/2016	1:02 PM	9.83	9.83	9.82	9.82	13066
12/8/2016	1:03 PM	9.84	9.85	9.83	9.83	25988
12/8/2016	1:04 PM	9.83	9.83	9.82	9.83	17831
12/8/2016	1:05 PM	9.8	9.84	9.79	9.83	35317
12/8/2016	1:06 PM	9.78	9.8	9.78	9.8	5700
12/8/2016	1:07 PM	9.81	9.82	9.8	9.8	27160
12/8/2016	1:08 PM	9.81	9.81	9.79	9.8	8227
12/8/2016	1:09 PM	9.81	9.815	9.805	9.81	3501
12/8/2016	1:10 PM	9.78	9.8	9.775	9.8	14259
12/8/2016	1:11 PM	9.8	9.83	9.79	9.79	12500
12/8/2016	1:12 PM	9.82	9.82	9.81	9.81	4346
12/8/2016	1:13 PM	9.82	9.83	9.82	9.83	1167
12/8/2016	1:14 PM	9.82	9.82	9.81	9.82	10800
12/8/2016	1:15 PM	9.8	9.82	9.8	9.82	7962
12/8/2016	1:16 PM	9.79	9.8	9.785	9.8	6284
12/8/2016	1:17 PM	9.79	9.79	9.79	9.79	8124
12/8/2016	1:18 PM	9.78	9.79	9.77	9.79	5900
12/8/2016	1:19 PM	9.77	9.77	9.73	9.77	17041
12/8/2016	1:20 PM	9.77	9.77	9.75	9.77	5949
12/8/2016	1:21 PM	9.76	9.77	9.76	9.77	2897
12/8/2016	1:22 PM	9.76	9.76	9.74	9.76	13760
12/8/2016	1:23 PM	9.75	9.77	9.75	9.77	6204
12/8/2016	1:24 PM	9.75	9.75	9.75	9.75	300
12/8/2016	1:25 PM	9.705	9.76	9.705	9.76	15475
12/8/2016	1:26 PM	9.69	9.72	9.68	9.71	8230
12/8/2016	1:27 PM	9.68	9.69	9.68	9.68	15077
12/8/2016	1:28 PM	9.64	9.68	9.63	9.68	9200
12/8/2016	1:29 PM	9.63	9.64	9.62	9.64	9067
12/8/2016	1:30 PM	9.62	9.62	9.615	9.62	7325
12/8/2016	1:31 PM	9.67	9.67	9.64	9.64	4300
12/8/2016	1:32 PM	9.67	9.68	9.67	9.67	3200
12/8/2016	1:33 PM	9.66	9.67	9.66	9.66	5500
12/8/2016	1:34 PM	9.63	9.64	9.625	9.64	5153
12/8/2016	1:35 PM	9.61	9.62	9.61	9.62	9487
12/8/2016	1:36 PM	9.64	9.64	9.61	9.61	6445
12/8/2016	1:37 PM	9.63	9.64	9.63	9.64	6067
12/8/2016	1:38 PM	9.68	9.68	9.63	9.63	12400
12/8/2016	1:39 PM	9.63	9.67	9.62	9.67	16097
12/8/2016	1:40 PM	9.64	9.64	9.635	9.635	1000
12/8/2016	1:41 PM	9.745	9.745	9.64	9.64	17416
12/8/2016	1:42 PM	9.75	9.75	9.74	9.74	12273
12/8/2016	1:43 PM	9.77	9.8	9.75	9.75	45512
12/8/2016	1:44 PM	9.84	9.84	9.77	9.77	25670
12/8/2016	1:45 PM	9.815	9.83	9.81	9.83	27995
12/8/2016	1:46 PM	9.8	9.82	9.8	9.815	15955
12/8/2016	1:47 PM	9.8	9.8	9.8	9.8	5035
12/8/2016	1:48 PM	9.83	9.84	9.8	9.8	8695
12/8/2016	1:49 PM	9.79	9.83	9.79	9.83	10380
12/8/2016	1:50 PM	9.79	9.8	9.79	9.79	3700
12/8/2016	1:51 PM	9.79	9.79	9.775	9.78	13926
12/8/2016	1:52 PM	9.79	9.79	9.79	9.79	500
12/8/2016	1:53 PM	9.81	9.81	9.8	9.8	7546
12/8/2016	1:54 PM	9.81	9.81	9.805	9.805	1855
12/8/2016	1:55 PM	9.795	9.825	9.795	9.81	10685
12/8/2016	1:56 PM	9.76	9.815	9.755	9.8	15395
12/8/2016	1:57 PM	9.74	9.77	9.74	9.77	6765
12/8/2016	1:58 PM	9.76	9.76	9.745	9.75	5000
12/8/2016	1:59 PM	9.75	9.75	9.745	9.75	5410
12/8/2016	2:00 PM	9.78	9.78	9.75	9.76	5300
12/8/2016	2:01 PM	9.785	9.79	9.78	9.78	4190
12/8/2016	2:02 PM	9.78	9.785	9.78	9.78	2635
12/8/2016	2:03 PM	9.795	9.8	9.78	9.78	5211
12/8/2016	2:04 PM	9.79	9.79	9.785	9.79	8005
12/8/2016	2:05 PM	9.78	9.79	9.78	9.79	2400
12/8/2016	2:06 PM	9.825	9.84	9.79	9.79	27900
12/8/2016	2:07 PM	9.82	9.82	9.81	9.82	3600
12/8/2016	2:08 PM	9.85	9.86	9.815	9.815	22665
12/8/2016	2:09 PM	9.86	9.88	9.86	9.86	11448
12/8/2016	2:10 PM	9.875	9.875	9.85	9.86	5489
12/8/2016	2:11 PM	9.89	9.905	9.88	9.89	26800
12/8/2016	2:12 PM	9.89	9.9	9.87	9.9	3400
12/8/2016	2:13 PM	9.89	9.9	9.89	9.89	13190
12/8/2016	2:14 PM	9.88	9.88	9.88	9.88	6700
12/8/2016	2:15 PM	9.89	9.89	9.88	9.88	4600
12/8/2016	2:16 PM	9.92	9.92	9.9	9.9	7691
12/8/2016	2:17 PM	9.96	9.96	9.92	9.92	43047
12/8/2016	2:18 PM	9.93	9.96	9.93	9.96	31590
12/8/2016	2:19 PM	9.92	9.92	9.89	9.92	12694
12/8/2016	2:20 PM	9.92	9.92	9.9	9.92	14395
12/8/2016	2:21 PM	9.865	9.93	9.865	9.93	24950
12/8/2016	2:22 PM	9.89	9.89	9.87	9.87	12500
12/8/2016	2:23 PM	9.9	9.9	9.88	9.89	7410
12/8/2016	2:24 PM	9.91	9.925	9.88	9.9	26829
12/8/2016	2:25 PM	9.875	9.905	9.875	9.9	17710
12/8/2016	2:26 PM	9.79	9.88	9.79	9.88	26544
12/8/2016	2:27 PM	9.79	9.8	9.78	9.79	19163
12/8/2016	2:28 PM	9.8	9.81	9.79	9.8	8995
12/8/2016	2:29 PM	9.78	9.795	9.775	9.79	2200
12/8/2016	2:30 PM	9.68	9.79	9.68	9.785	19179
12/8/2016	2:31 PM	9.68	9.7	9.67	9.68	11256
12/8/2016	2:32 PM	9.69	9.69	9.653	9.68	12783
12/8/2016	2:33 PM	9.66	9.68	9.66	9.68	8214
12/8/2016	2:34 PM	9.63	9.665	9.625	9.66	26910
12/8/2016	2:35 PM	9.58	9.65	9.58	9.63	49594
12/8/2016	2:36 PM	9.66	9.66	9.59	9.59	20890
12/8/2016	2:37 PM	9.67	9.73	9.63	9.66	52426
12/8/2016	2:38 PM	9.71	9.75	9.69	9.69	24707
12/8/2016	2:39 PM	9.67	9.7	9.66	9.7	14759
12/8/2016	2:40 PM	9.65	9.65	9.62	9.65	13329
12/8/2016	2:41 PM	9.64	9.67	9.63	9.66	4000
12/8/2016	2:42 PM	9.63	9.63	9.63	9.63	2380
12/8/2016	2:43 PM	9.59	9.65	9.59	9.64	16978
12/8/2016	2:44 PM	9.58	9.58	9.56	9.58	26573
12/8/2016	2:45 PM	9.57	9.59	9.57	9.58	15423
12/8/2016	2:46 PM	9.62	9.62	9.56	9.57	19281
12/8/2016	2:47 PM	9.54	9.63	9.54	9.61	43352
12/8/2016	2:48 PM	9.51	9.55	9.5	9.535	21759
12/8/2016	2:49 PM	9.51	9.52	9.5	9.51	18385
12/8/2016	2:50 PM	9.58	9.58	9.51	9.515	19868
12/8/2016	2:51 PM	9.54	9.57	9.54	9.57	25838
12/8/2016	2:52 PM	9.56	9.56	9.53	9.54	10319
12/8/2016	2:53 PM	9.51	9.56	9.51	9.56	31338
12/8/2016	2:54 PM	9.52	9.52	9.5	9.5	20651
12/8/2016	2:55 PM	9.49	9.52	9.46	9.52	36620
12/8/2016	2:56 PM	9.43	9.48	9.43	9.48	31488
12/8/2016	2:57 PM	9.43	9.44	9.43	9.44	5915
12/8/2016	2:58 PM	9.455	9.455	9.44	9.44	2200
12/8/2016	2:59 PM	9.45	9.46	9.44	9.46	15504
12/8/2016	3:00 PM	9.4	9.455	9.4	9.455	68120
12/8/2016	3:01 PM	9.41	9.41	9.38	9.39	12904
12/8/2016	3:02 PM	9.39	9.4	9.37	9.4	18727
12/8/2016	3:03 PM	9.4	9.425	9.39	9.4	18425
12/8/2016	3:04 PM	9.45	9.45	9.41	9.41	13482
12/8/2016	3:05 PM	9.45	9.47	9.45	9.46	17691
12/8/2016	3:06 PM	9.46	9.46	9.44	9.44	6325
12/8/2016	3:07 PM	9.47	9.52	9.46	9.47	33267
12/8/2016	3:08 PM	9.52	9.52	9.48	9.48	11900
12/8/2016	3:09 PM	9.49	9.52	9.49	9.52	3000
12/8/2016	3:10 PM	9.48	9.5	9.46	9.5	23846
12/8/2016	3:11 PM	9.5	9.5	9.47	9.47	8447
12/8/2016	3:12 PM	9.48	9.515	9.48	9.51	5610
12/8/2016	3:13 PM	9.48	9.51	9.48	9.49	19993
12/8/2016	3:14 PM	9.48	9.48	9.47	9.48	5695
12/8/2016	3:15 PM	9.51	9.52	9.49	9.49	7904
12/8/2016	3:16 PM	9.5	9.51	9.5	9.51	3200
12/8/2016	3:17 PM	9.45	9.48	9.45	9.48	20888
12/8/2016	3:18 PM	9.47	9.47	9.43	9.445	26900
12/8/2016	3:19 PM	9.47	9.47	9.45	9.45	6491
12/8/2016	3:20 PM	9.46	9.47	9.45	9.47	12229
12/8/2016	3:21 PM	9.43	9.47	9.43	9.46	15200
12/8/2016	3:22 PM	9.48	9.48	9.42	9.42	19157
12/8/2016	3:23 PM	9.42	9.46	9.42	9.46	2900
12/8/2016	3:24 PM	9.4	9.43	9.39	9.42	10900
12/8/2016	3:25 PM	9.39	9.39	9.362	9.39	29710
12/8/2016	3:26 PM	9.37	9.38	9.37	9.38	19700
12/8/2016	3:27 PM	9.39	9.39	9.37	9.37	4560
12/8/2016	3:28 PM	9.37	9.405	9.37	9.4	8345
12/8/2016	3:29 PM	9.38	9.38	9.34	9.37	29736
12/8/2016	3:30 PM	9.41	9.42	9.325	9.37	57584
12/8/2016	3:31 PM	9.38	9.41	9.38	9.405	14100
12/8/2016	3:32 PM	9.34	9.4	9.34	9.38	29353
12/8/2016	3:33 PM	9.36	9.36	9.34	9.34	24500
12/8/2016	3:34 PM	9.37	9.37	9.365	9.365	6100
12/8/2016	3:35 PM	9.36	9.36	9.34	9.36	15658
12/8/2016	3:36 PM	9.34	9.36	9.34	9.36	3501
12/8/2016	3:37 PM	9.34	9.35	9.34	9.35	28760
12/8/2016	3:38 PM	9.31	9.33	9.31	9.33	13759
12/8/2016	3:39 PM	9.29	9.3	9.285	9.3	27538
12/8/2016	3:40 PM	9.275	9.3	9.275	9.3	25729
12/8/2016	3:41 PM	9.25	9.29	9.25	9.275	37321
12/8/2016	3:42 PM	9.22	9.25	9.21	9.25	33783
12/8/2016	3:43 PM	9.22	9.23	9.22	9.22	22641
12/8/2016	3:44 PM	9.23	9.23	9.215	9.22	10475
12/8/2016	3:45 PM	9.24	9.247	9.235	9.235	2366
12/8/2016	3:46 PM	9.24	9.245	9.23	9.23	5568
12/8/2016	3:47 PM	9.23	9.245	9.22	9.245	39571
12/8/2016	3:48 PM	9.27	9.27	9.24	9.24	18565
12/8/2016	3:49 PM	9.28	9.295	9.27	9.275	33437
12/8/2016	3:50 PM	9.24	9.295	9.24	9.28	22277
12/8/2016	3:51 PM	9.24	9.25	9.23	9.24	17539
12/8/2016	3:52 PM	9.26	9.265	9.24	9.24	33065
12/8/2016	3:53 PM	9.26	9.265	9.26	9.26	4853
12/8/2016	3:54 PM	9.26	9.28	9.26	9.26	7672
12/8/2016	3:55 PM	9.27	9.27	9.26	9.265	10580
12/8/2016	3:56 PM	9.31	9.32	9.28	9.28	32008
12/8/2016	3:57 PM	9.31	9.31	9.305	9.31	8509
12/8/2016	3:58 PM	9.33	9.33	9.315	9.32	22238
12/8/2016	3:59 PM	9.36	9.37	9.33	9.33	23452
12/8/2016	4:00 PM	9.31	9.36	9.31	9.36	82110
12/9/2016	9:31 AM	9.44	9.48	9.42	9.48	24805
12/9/2016	9:32 AM	9.48	9.505	9.44	9.44	20165
12/9/2016	9:33 AM	9.46	9.49	9.45	9.48	23725
12/9/2016	9:34 AM	9.4	9.46	9.375	9.45	64754
12/9/2016	9:35 AM	9.38	9.42	9.38	9.41	29895
12/9/2016	9:36 AM	9.36	9.38	9.36	9.38	29252
12/9/2016	9:37 AM	9.395	9.4	9.37	9.37	37819
12/9/2016	9:38 AM	9.35	9.4	9.35	9.395	24394
12/9/2016	9:39 AM	9.4	9.41	9.34	9.34	29920
12/9/2016	9:40 AM	9.38	9.4	9.36	9.4	22709
12/9/2016	9:41 AM	9.4	9.4	9.36	9.36	16445
12/9/2016	9:42 AM	9.38	9.42	9.36	9.42	30432
12/9/2016	9:43 AM	9.36	9.37	9.355	9.37	18510
12/9/2016	9:44 AM	9.35	9.36	9.345	9.36	28444
12/9/2016	9:45 AM	9.35	9.38	9.35	9.35	20343
12/9/2016	9:46 AM	9.33	9.36	9.33	9.35	22489
12/9/2016	9:47 AM	9.28	9.33	9.28	9.33	49866
12/9/2016	9:48 AM	9.295	9.295	9.28	9.285	6978
12/9/2016	9:49 AM	9.275	9.3	9.26	9.3	18225
12/9/2016	9:50 AM	9.26	9.32	9.26	9.28	59132
12/9/2016	9:51 AM	9.23	9.265	9.21	9.26	42765
12/9/2016	9:52 AM	9.21	9.23	9.2	9.23	13514
12/9/2016	9:53 AM	9.21	9.23	9.2	9.21	21696
12/9/2016	9:54 AM	9.21	9.22	9.2	9.21	19166
12/9/2016	9:55 AM	9.255	9.27	9.21	9.21	43926
12/9/2016	9:56 AM	9.27	9.28	9.26	9.26	34464
12/9/2016	9:57 AM	9.29	9.3	9.275	9.28	17973
12/9/2016	9:58 AM	9.31	9.32	9.3	9.3	18876
12/9/2016	9:59 AM	9.31	9.32	9.31	9.32	7171
12/9/2016	10:00 AM	9.3	9.31	9.3	9.31	1577
12/9/2016	10:01 AM	9.31	9.34	9.31	9.31	27022
12/9/2016	10:02 AM	9.33	9.33	9.275	9.31	22516
12/9/2016	10:03 AM	9.35	9.36	9.31	9.34	43100
12/9/2016	10:04 AM	9.33	9.36	9.33	9.36	7914
12/9/2016	10:05 AM	9.31	9.325	9.31	9.325	3451
12/9/2016	10:06 AM	9.25	9.315	9.25	9.315	35661
12/9/2016	10:07 AM	9.28	9.29	9.24	9.24	18670
12/9/2016	10:08 AM	9.3	9.3	9.27	9.27	16950
12/9/2016	10:09 AM	9.31	9.31	9.28	9.31	14240
12/9/2016	10:10 AM	9.26	9.31	9.26	9.31	15733
12/9/2016	10:11 AM	9.26	9.265	9.25	9.26	16966
12/9/2016	10:12 AM	9.25	9.27	9.25	9.26	17705
12/9/2016	10:13 AM	9.23	9.26	9.23	9.26	8580
12/9/2016	10:14 AM	9.29	9.29	9.23	9.24	16420
12/9/2016	10:15 AM	9.3	9.3	9.28	9.3	13985
12/9/2016	10:16 AM	9.31	9.315	9.31	9.31	11100
12/9/2016	10:17 AM	9.35	9.35	9.315	9.32	20514
12/9/2016	10:18 AM	9.37	9.37	9.34	9.34	30649
12/9/2016	10:19 AM	9.34	9.37	9.34	9.37	8800
12/9/2016	10:20 AM	9.32	9.34	9.32	9.34	8179
12/9/2016	10:21 AM	9.32	9.335	9.32	9.32	4592
12/9/2016	10:22 AM	9.29	9.31	9.29	9.31	11252
12/9/2016	10:23 AM	9.3	9.3	9.28	9.295	5662
12/9/2016	10:24 AM	9.26	9.295	9.26	9.295	22961
12/9/2016	10:25 AM	9.25	9.26	9.25	9.26	8526
12/9/2016	10:26 AM	9.24	9.26	9.24	9.26	10121
12/9/2016	10:27 AM	9.25	9.265	9.24	9.245	21197
12/9/2016	10:28 AM	9.26	9.26	9.25	9.26	7905
12/9/2016	10:29 AM	9.26	9.27	9.25	9.25	6340
12/9/2016	10:30 AM	9.27	9.27	9.25	9.26	19738
12/9/2016	10:31 AM	9.19	9.26	9.19	9.26	87538
12/9/2016	10:32 AM	9.2	9.22	9.2	9.2	8557
12/9/2016	10:33 AM	9.17	9.2	9.17	9.2	23624
12/9/2016	10:34 AM	9.16	9.18	9.16	9.17	13713
12/9/2016	10:35 AM	9.15	9.17	9.145	9.17	41072
12/9/2016	10:36 AM	9.18	9.18	9.15	9.15	13136
12/9/2016	10:37 AM	9.19	9.19	9.17	9.18	6116
12/9/2016	10:38 AM	9.19	9.19	9.185	9.19	1785
12/9/2016	10:39 AM	9.18	9.19	9.18	9.19	3901
12/9/2016	10:40 AM	9.18	9.185	9.16	9.18	5361
12/9/2016	10:41 AM	9.2	9.2	9.18	9.18	18557
12/9/2016	10:42 AM	9.25	9.25	9.2	9.2	17435
12/9/2016	10:43 AM	9.23	9.26	9.23	9.25	10990
12/9/2016	10:44 AM	9.24	9.25	9.24	9.24	9001
12/9/2016	10:45 AM	9.25	9.25	9.24	9.24	2100
12/9/2016	10:46 AM	9.25	9.25	9.25	9.25	1000
12/9/2016	10:47 AM	9.25	9.26	9.25	9.26	4135
12/9/2016	10:48 AM	9.23	9.25	9.23	9.25	2015
12/9/2016	10:49 AM	9.22	9.24	9.2	9.23	6861
12/9/2016	10:50 AM	9.22	9.23	9.22	9.22	8690
12/9/2016	10:51 AM	9.21	9.22	9.21	9.21	6300
12/9/2016	10:52 AM	9.2	9.21	9.19	9.2	7265
12/9/2016	10:53 AM	9.24	9.245	9.22	9.22	5400
12/9/2016	10:54 AM	9.25	9.25	9.25	9.25	6000
12/9/2016	10:55 AM	9.25	9.25	9.25	9.25	3393
12/9/2016	10:56 AM	9.25	9.26	9.25	9.26	6500
12/9/2016	10:57 AM	9.26	9.26	9.25	9.25	1705
12/9/2016	10:58 AM	9.27	9.29	9.26	9.26	9046
12/9/2016	10:59 AM	9.255	9.28	9.255	9.28	8350
12/9/2016	11:00 AM	9.245	9.25	9.245	9.25	4976
12/9/2016	11:01 AM	9.25	9.25	9.24	9.24	4210
12/9/2016	11:02 AM	9.24	9.245	9.23	9.24	13099
12/9/2016	11:03 AM	9.245	9.25	9.24	9.25	7362
12/9/2016	11:04 AM	9.25	9.25	9.24	9.245	11502
12/9/2016	11:05 AM	9.26	9.26	9.25	9.25	6200
12/9/2016	11:06 AM	9.25	9.26	9.25	9.26	6300
12/9/2016	11:07 AM	9.25	9.25	9.24	9.24	2300
12/9/2016	11:08 AM	9.235	9.25	9.235	9.25	6064
12/9/2016	11:09 AM	9.25	9.25	9.24	9.24	2000
12/9/2016	11:10 AM	9.24	9.255	9.24	9.255	7200
12/9/2016	11:11 AM	9.19	9.24	9.19	9.24	27175
12/9/2016	11:12 AM	9.2	9.2	9.19	9.19	11656
12/9/2016	11:13 AM	9.18	9.2	9.18	9.2	4420
12/9/2016	11:14 AM	9.19	9.19	9.18	9.19	2861
12/9/2016	11:15 AM	9.18	9.19	9.18	9.18	4940
12/9/2016	11:16 AM	9.175	9.18	9.17	9.18	4972
12/9/2016	11:17 AM	9.19	9.19	9.17	9.18	6846
12/9/2016	11:18 AM	9.19	9.19	9.19	9.19	1000
12/9/2016	11:19 AM	9.18	9.19	9.18	9.18	13771
12/9/2016	11:20 AM	9.19	9.19	9.18	9.18	7400
12/9/2016	11:21 AM	9.18	9.18	9.17	9.18	6300
12/9/2016	11:22 AM	9.19	9.19	9.185	9.19	4600
12/9/2016	11:23 AM	9.23	9.23	9.19	9.19	6840
12/9/2016	11:24 AM	9.24	9.24	9.23	9.23	2125
12/9/2016	11:25 AM	9.25	9.25	9.24	9.24	1900
12/9/2016	11:26 AM	9.27	9.27	9.24	9.25	49416
12/9/2016	11:27 AM	9.29	9.29	9.27	9.27	8898
12/9/2016	11:28 AM	9.32	9.32	9.28	9.28	24980
12/9/2016	11:29 AM	9.35	9.35	9.315	9.32	30052
12/9/2016	11:30 AM	9.31	9.34	9.31	9.34	19099
12/9/2016	11:31 AM	9.33	9.33	9.31	9.31	11400
12/9/2016	11:32 AM	9.33	9.34	9.33	9.34	2800
12/9/2016	11:33 AM	9.33	9.33	9.32	9.32	1600
12/9/2016	11:34 AM	9.35	9.35	9.34	9.34	28200
12/9/2016	11:35 AM	9.335	9.35	9.33	9.35	5900
12/9/2016	11:36 AM	9.31	9.33	9.31	9.33	3180
12/9/2016	11:37 AM	9.29	9.3	9.29	9.3	6400
12/9/2016	11:38 AM	9.3	9.3	9.3	9.3	6700
12/9/2016	11:39 AM	9.27	9.31	9.26	9.31	6981
12/9/2016	11:40 AM	9.26	9.27	9.25	9.27	2000
12/9/2016	11:41 AM	9.28	9.29	9.27	9.27	10700
12/9/2016	11:42 AM	9.28	9.28	9.28	9.28	3650
12/9/2016	11:43 AM	9.28	9.3	9.28	9.3	19257
12/9/2016	11:44 AM	9.28	9.29	9.28	9.28	3776
12/9/2016	11:45 AM	9.29	9.3	9.275	9.28	10099
12/9/2016	11:46 AM	9.3	9.3	9.27	9.29	9621
12/9/2016	11:47 AM	9.31	9.31	9.31	9.31	3800
12/9/2016	11:48 AM	9.28	9.3	9.28	9.3	10400
12/9/2016	11:49 AM	9.27	9.28	9.27	9.28	7319
12/9/2016	11:50 AM	9.27	9.27	9.26	9.27	2600
12/9/2016	11:51 AM	9.26	9.27	9.26	9.27	2657
12/9/2016	11:52 AM	9.26	9.27	9.26	9.265	6601
12/9/2016	11:53 AM	9.29	9.29	9.26	9.26	6200
12/9/2016	11:54 AM	9.26	9.28	9.25	9.28	18303
12/9/2016	11:55 AM	9.27	9.27	9.26	9.26	1360
12/9/2016	11:56 AM	9.27	9.28	9.27	9.275	3000
12/9/2016	11:57 AM	9.26	9.27	9.25	9.27	8931
12/9/2016	11:58 AM	9.27	9.27	9.26	9.26	700
12/9/2016	11:59 AM	9.27	9.28	9.27	9.28	901
12/9/2016	12:00 PM	9.3	9.31	9.27	9.27	17517
12/9/2016	12:01 PM	9.31	9.31	9.31	9.31	21220
12/9/2016	12:02 PM	9.32	9.32	9.3	9.315	6069
12/9/2016	12:03 PM	9.31	9.315	9.3	9.31	2805
12/9/2016	12:04 PM	9.31	9.31	9.3	9.31	1749
12/9/2016	12:05 PM	9.3	9.3	9.3	9.3	1200
12/9/2016	12:06 PM	9.29	9.3	9.29	9.3	1340
12/9/2016	12:07 PM	9.29	9.29	9.29	9.29	1000
12/9/2016	12:08 PM	9.31	9.31	9.29	9.29	4500
12/9/2016	12:09 PM	9.31	9.315	9.31	9.315	640
12/9/2016	12:10 PM	9.32	9.32	9.31	9.31	6400
12/9/2016	12:11 PM	9.31	9.31	9.31	9.31	1200
12/9/2016	12:12 PM	9.29	9.3	9.29	9.3	9874
12/9/2016	12:13 PM	9.32	9.32	9.3	9.305	4978
12/9/2016	12:14 PM	9.31	9.31	9.31	9.31	4200
12/9/2016	12:15 PM	9.3	9.3	9.29	9.3	13298
12/9/2016	12:17 PM	9.31	9.31	9.31	9.31	2900
12/9/2016	12:18 PM	9.25	9.305	9.24	9.305	18040
12/9/2016	12:19 PM	9.245	9.245	9.245	9.245	620
12/9/2016	12:20 PM	9.19	9.25	9.19	9.25	33193
12/9/2016	12:21 PM	9.18	9.21	9.18	9.19	23903
12/9/2016	12:22 PM	9.19	9.19	9.18	9.18	7297
12/9/2016	12:23 PM	9.19	9.2	9.18	9.2	7140
12/9/2016	12:24 PM	9.2	9.2	9.19	9.19	2201
12/9/2016	12:25 PM	9.19	9.2	9.19	9.2	8039
12/9/2016	12:26 PM	9.2	9.2	9.17	9.19	20331
12/9/2016	12:27 PM	9.24	9.24	9.2	9.2	5402
12/9/2016	12:28 PM	9.23	9.24	9.23	9.24	4361
12/9/2016	12:29 PM	9.21	9.23	9.2	9.23	15481
12/9/2016	12:30 PM	9.18	9.21	9.18	9.21	13655
12/9/2016	12:31 PM	9.17	9.18	9.17	9.18	14925
12/9/2016	12:32 PM	9.17	9.18	9.16	9.17	8581
12/9/2016	12:33 PM	9.16	9.17	9.15	9.17	42054
12/9/2016	12:34 PM	9.16	9.17	9.16	9.16	4200
12/9/2016	12:35 PM	9.15	9.16	9.15	9.155	3492
12/9/2016	12:36 PM	9.16	9.18	9.16	9.16	4200
12/9/2016	12:37 PM	9.16	9.17	9.15	9.16	5740
12/9/2016	12:38 PM	9.16	9.165	9.16	9.16	6300
12/9/2016	12:39 PM	9.15	9.165	9.15	9.16	10774
12/9/2016	12:40 PM	9.16	9.16	9.13	9.15	25848
12/9/2016	12:41 PM	9.16	9.16	9.16	9.16	600
12/9/2016	12:42 PM	9.175	9.175	9.16	9.16	9640
12/9/2016	12:43 PM	9.16	9.18	9.15	9.18	13044
12/9/2016	12:44 PM	9.16	9.17	9.16	9.17	8560
12/9/2016	12:45 PM	9.16	9.17	9.16	9.17	7761
12/9/2016	12:46 PM	9.16	9.16	9.16	9.16	3371
12/9/2016	12:47 PM	9.14	9.16	9.14	9.16	9350
12/9/2016	12:48 PM	9.15	9.15	9.14	9.14	2763
12/9/2016	12:49 PM	9.15	9.15	9.15	9.15	4668
12/9/2016	12:50 PM	9.145	9.15	9.145	9.15	2160
12/9/2016	12:51 PM	9.14	9.15	9.135	9.14	23323
12/9/2016	12:52 PM	9.14	9.14	9.14	9.14	1812
12/9/2016	12:53 PM	9.15	9.15	9.15	9.15	1700
12/9/2016	12:54 PM	9.15	9.155	9.15	9.15	3840
12/9/2016	12:55 PM	9.15	9.16	9.15	9.16	4579
12/9/2016	12:56 PM	9.16	9.16	9.15	9.15	13803
12/9/2016	12:57 PM	9.16	9.16	9.155	9.16	700
12/9/2016	12:58 PM	9.18	9.18	9.16	9.16	5100
12/9/2016	12:59 PM	9.19	9.22	9.19	9.19	43349
12/9/2016	1:00 PM	9.21	9.21	9.195	9.195	15440
12/9/2016	1:01 PM	9.19	9.205	9.19	9.2	12861
12/9/2016	1:02 PM	9.19	9.2	9.19	9.19	5226
12/9/2016	1:03 PM	9.2	9.21	9.2	9.2	2617
12/9/2016	1:04 PM	9.21	9.21	9.19	9.19	13755
12/9/2016	1:05 PM	9.21	9.22	9.21	9.21	10469
12/9/2016	1:06 PM	9.21	9.21	9.21	9.21	500
12/9/2016	1:07 PM	9.23	9.23	9.22	9.22	16751
12/9/2016	1:08 PM	9.22	9.23	9.22	9.23	7126
12/9/2016	1:09 PM	9.22	9.22	9.22	9.22	2604
12/9/2016	1:10 PM	9.22	9.22	9.21	9.22	5940
12/9/2016	1:11 PM	9.2	9.21	9.19	9.21	15387
12/9/2016	1:12 PM	9.21	9.21	9.2	9.2	9600
12/9/2016	1:13 PM	9.21	9.21	9.21	9.21	1650
12/9/2016	1:15 PM	9.21	9.215	9.21	9.21	1500
12/9/2016	1:16 PM	9.22	9.22	9.21	9.21	1600
12/9/2016	1:17 PM	9.22	9.22	9.22	9.22	900
12/9/2016	1:18 PM	9.21	9.21	9.21	9.21	1500
12/9/2016	1:19 PM	9.21	9.21	9.21	9.21	2700
12/9/2016	1:20 PM	9.21	9.22	9.21	9.22	6400
12/9/2016	1:21 PM	9.22	9.22	9.21	9.21	5000
12/9/2016	1:22 PM	9.22	9.23	9.22	9.22	9340
12/9/2016	1:24 PM	9.22	9.22	9.22	9.22	15384
12/9/2016	1:25 PM	9.2	9.21	9.19	9.21	24398
12/9/2016	1:26 PM	9.21	9.21	9.2	9.21	7883
12/9/2016	1:27 PM	9.2	9.2	9.2	9.2	5577
12/9/2016	1:28 PM	9.175	9.2	9.175	9.2	9025
12/9/2016	1:29 PM	9.16	9.17	9.16	9.17	5750
12/9/2016	1:30 PM	9.135	9.16	9.13	9.16	35544
12/9/2016	1:31 PM	9.14	9.14	9.14	9.14	6600
12/9/2016	1:32 PM	9.14	9.145	9.14	9.145	3461
12/9/2016	1:33 PM	9.14	9.145	9.13	9.13	7801
12/9/2016	1:34 PM	9.1	9.13	9.09	9.13	48535
12/9/2016	1:35 PM	9.1	9.1	9.09	9.09	5600
12/9/2016	1:36 PM	9.09	9.09	9.085	9.09	1800
12/9/2016	1:37 PM	9.09	9.095	9.09	9.095	340
12/9/2016	1:38 PM	9.1	9.1	9.09	9.09	9175
12/9/2016	1:39 PM	9.095	9.105	9.09	9.1	2688
12/9/2016	1:40 PM	9.08	9.1	9.07	9.1	7752
12/9/2016	1:41 PM	9.075	9.09	9.075	9.09	6608
12/9/2016	1:42 PM	9.09	9.09	9.07	9.07	5381
12/9/2016	1:43 PM	9.09	9.09	9.09	9.09	4344
12/9/2016	1:44 PM	9.09	9.09	9.09	9.09	2500
12/9/2016	1:45 PM	9.1	9.1	9.08	9.09	17500
12/9/2016	1:46 PM	9.09	9.095	9.09	9.095	2624
12/9/2016	1:47 PM	9.09	9.095	9.09	9.09	3223
12/9/2016	1:48 PM	9.08	9.08	9.07	9.08	4500
12/9/2016	1:49 PM	9.08	9.08	9.08	9.08	2500
12/9/2016	1:50 PM	9.08	9.08	9.08	9.08	2400
12/9/2016	1:51 PM	9.08	9.095	9.07	9.08	10421
12/9/2016	1:52 PM	9.075	9.08	9.075	9.08	540
12/9/2016	1:53 PM	9.075	9.08	9.07	9.07	1501
12/9/2016	1:54 PM	9.08	9.08	9.07	9.07	5385
12/9/2016	1:55 PM	9.075	9.08	9.07	9.08	11042
12/9/2016	1:56 PM	9.07	9.07	9.07	9.07	6159
12/9/2016	1:57 PM	9.07	9.07	9.07	9.07	4561
12/9/2016	1:58 PM	9.09	9.09	9.07	9.07	8280
12/9/2016	1:59 PM	9.11	9.11	9.1	9.1	2400
12/9/2016	2:01 PM	9.095	9.1	9.095	9.1	3047
12/9/2016	2:02 PM	9.09	9.09	9.09	9.09	3091
12/9/2016	2:03 PM	9.08	9.08	9.08	9.08	7400
12/9/2016	2:04 PM	9.09	9.09	9.08	9.08	3225
12/9/2016	2:05 PM	9.095	9.095	9.085	9.085	2425
12/9/2016	2:06 PM	9.08	9.095	9.08	9.095	2140
12/9/2016	2:07 PM	9.08	9.085	9.08	9.08	2719
12/9/2016	2:08 PM	9.08	9.08	9.07	9.08	5304
12/9/2016	2:09 PM	9.09	9.09	9.08	9.08	1400
12/9/2016	2:10 PM	9.1	9.1	9.09	9.09	3800
12/9/2016	2:11 PM	9.09	9.1	9.09	9.1	5200
12/9/2016	2:12 PM	9.1	9.11	9.1	9.1	4660
12/9/2016	2:13 PM	9.1	9.1	9.1	9.1	521
12/9/2016	2:14 PM	9.08	9.09	9.05	9.09	51700
12/9/2016	2:15 PM	9.07	9.09	9.07	9.085	9440
12/9/2016	2:16 PM	9.07	9.075	9.07	9.075	1800
12/9/2016	2:17 PM	9.07	9.075	9.07	9.07	5701
12/9/2016	2:18 PM	9.07	9.075	9.07	9.075	6580
12/9/2016	2:19 PM	9.075	9.075	9.07	9.07	1300
12/9/2016	2:20 PM	9.08	9.085	9.07	9.075	11008
12/9/2016	2:21 PM	9.09	9.1	9.09	9.09	16764
12/9/2016	2:22 PM	9.08	9.08	9.07	9.08	4660
12/9/2016	2:24 PM	9.07	9.085	9.07	9.085	3442
12/9/2016	2:25 PM	9.07	9.075	9.07	9.07	1689
12/9/2016	2:26 PM	9.08	9.08	9.07	9.07	15237
12/9/2016	2:27 PM	9.085	9.085	9.07	9.08	2900
12/9/2016	2:28 PM	9.08	9.09	9.08	9.09	3580
12/9/2016	2:29 PM	9.09	9.09	9.08	9.085	5931
12/9/2016	2:30 PM	9.1	9.1	9.095	9.095	5200
12/9/2016	2:31 PM	9.09	9.1	9.09	9.1	15701
12/9/2016	2:32 PM	9.08	9.09	9.08	9.09	3300
12/9/2016	2:34 PM	9.09	9.095	9.08	9.08	20492
12/9/2016	2:35 PM	9.09	9.09	9.085	9.085	2200
12/9/2016	2:36 PM	9.11	9.11	9.09	9.09	5944
12/9/2016	2:37 PM	9.11	9.11	9.11	9.11	8385
12/9/2016	2:38 PM	9.11	9.115	9.11	9.11	1900
12/9/2016	2:39 PM	9.11	9.11	9.11	9.11	1700
12/9/2016	2:40 PM	9.11	9.11	9.11	9.11	2500
12/9/2016	2:42 PM	9.11	9.12	9.105	9.12	6200
12/9/2016	2:43 PM	9.14	9.14	9.11	9.11	44037
12/9/2016	2:44 PM	9.15	9.15	9.15	9.15	8394
12/9/2016	2:45 PM	9.14	9.14	9.14	9.14	4000
12/9/2016	2:46 PM	9.15	9.15	9.15	9.15	2296
12/9/2016	2:47 PM	9.165	9.165	9.15	9.15	10000
12/9/2016	2:48 PM	9.16	9.16	9.16	9.16	4320
12/9/2016	2:49 PM	9.175	9.175	9.16	9.16	4520
12/9/2016	2:50 PM	9.165	9.17	9.165	9.17	9000
12/9/2016	2:51 PM	9.17	9.17	9.17	9.17	5300
12/9/2016	2:52 PM	9.17	9.17	9.165	9.17	4687
12/9/2016	2:53 PM	9.17	9.175	9.17	9.175	2700
12/9/2016	2:54 PM	9.16	9.17	9.16	9.17	16843
12/9/2016	2:55 PM	9.16	9.16	9.16	9.16	3900
12/9/2016	2:56 PM	9.165	9.165	9.165	9.165	1600
12/9/2016	2:57 PM	9.17	9.17	9.16	9.16	7481
12/9/2016	2:59 PM	9.165	9.165	9.15	9.16	14628
12/9/2016	3:00 PM	9.16	9.17	9.15	9.15	7500
12/9/2016	3:01 PM	9.16	9.16	9.16	9.16	2500
12/9/2016	3:02 PM	9.155	9.155	9.155	9.155	2400
12/9/2016	3:03 PM	9.16	9.16	9.16	9.16	9708
12/9/2016	3:04 PM	9.15	9.15	9.15	9.15	600
12/9/2016	3:05 PM	9.16	9.165	9.16	9.16	9900
12/9/2016	3:06 PM	9.13	9.14	9.13	9.14	10779
12/9/2016	3:07 PM	9.15	9.15	9.14	9.14	6935
12/9/2016	3:08 PM	9.15	9.15	9.15	9.15	3337
12/9/2016	3:09 PM	9.16	9.16	9.15	9.15	4370
12/9/2016	3:10 PM	9.17	9.17	9.159	9.159	16605
12/9/2016	3:11 PM	9.17	9.17	9.16	9.16	15700
12/9/2016	3:12 PM	9.165	9.17	9.165	9.17	5600
12/9/2016	3:13 PM	9.16	9.17	9.16	9.17	12081
12/9/2016	3:14 PM	9.17	9.17	9.16	9.16	3300
12/9/2016	3:15 PM	9.17	9.175	9.165	9.175	18521
12/9/2016	3:16 PM	9.16	9.17	9.16	9.16	4454
12/9/2016	3:17 PM	9.17	9.17	9.17	9.17	1200
12/9/2016	3:18 PM	9.17	9.17	9.16	9.16	14831
12/9/2016	3:19 PM	9.2	9.2	9.17	9.17	31521
12/9/2016	3:20 PM	9.21	9.21	9.2	9.21	29505
12/9/2016	3:21 PM	9.18	9.21	9.18	9.205	15600
12/9/2016	3:22 PM	9.21	9.21	9.19	9.19	32310
12/9/2016	3:23 PM	9.22	9.22	9.22	9.22	2437
12/9/2016	3:24 PM	9.225	9.225	9.225	9.225	700
12/9/2016	3:25 PM	9.24	9.24	9.22	9.22	9865
12/9/2016	3:26 PM	9.24	9.24	9.24	9.24	1300
12/9/2016	3:27 PM	9.23	9.24	9.23	9.24	4160
12/9/2016	3:28 PM	9.23	9.23	9.23	9.23	3600
12/9/2016	3:29 PM	9.22	9.22	9.21	9.22	13289
12/9/2016	3:30 PM	9.22	9.22	9.22	9.22	1000
12/9/2016	3:31 PM	9.215	9.22	9.215	9.22	10501
12/9/2016	3:32 PM	9.22	9.22	9.22	9.22	600
12/9/2016	3:33 PM	9.23	9.23	9.22	9.23	11229
12/9/2016	3:34 PM	9.27	9.28	9.23	9.23	29021
12/9/2016	3:35 PM	9.29	9.3	9.28	9.28	20370
12/9/2016	3:36 PM	9.29	9.3	9.29	9.299	11301
12/9/2016	3:37 PM	9.27	9.29	9.27	9.29	3400
12/9/2016	3:38 PM	9.26	9.27	9.26	9.265	4312
12/9/2016	3:39 PM	9.25	9.26	9.24	9.26	10052
12/9/2016	3:40 PM	9.25	9.25	9.245	9.245	900
12/9/2016	3:41 PM	9.24	9.24	9.24	9.24	200
12/9/2016	3:42 PM	9.24	9.24	9.24	9.24	200
12/9/2016	3:43 PM	9.25	9.255	9.25	9.25	5960
12/9/2016	3:44 PM	9.25	9.26	9.25	9.25	4730
12/9/2016	3:45 PM	9.26	9.26	9.26	9.26	300
12/9/2016	3:46 PM	9.26	9.27	9.26	9.265	8120
12/9/2016	3:47 PM	9.245	9.26	9.245	9.26	4400
12/9/2016	3:48 PM	9.21	9.245	9.21	9.245	8897
12/9/2016	3:49 PM	9.22	9.23	9.21	9.21	9258
12/9/2016	3:50 PM	9.23	9.23	9.23	9.23	3300
12/9/2016	3:51 PM	9.205	9.225	9.205	9.22	5900
12/9/2016	3:52 PM	9.17	9.2	9.17	9.2	15379
12/9/2016	3:53 PM	9.17	9.18	9.17	9.18	4256
12/9/2016	3:54 PM	9.14	9.16	9.14	9.16	29686
12/9/2016	3:55 PM	9.16	9.16	9.14	9.14	23190
12/9/2016	3:56 PM	9.2	9.2	9.16	9.16	9610
12/9/2016	3:57 PM	9.18	9.2	9.18	9.2	3900
12/9/2016	3:58 PM	9.175	9.18	9.17	9.18	5450
12/9/2016	3:59 PM	9.16	9.18	9.16	9.18	16784
12/9/2016	4:00 PM	9.14	9.16	9.13	9.16	94318
12/12/2016	9:31 AM	9.12	9.14	9.1	9.12	25981
12/12/2016	9:32 AM	9.14	9.17	9.12	9.12	32071
12/12/2016	9:33 AM	9.13	9.2	9.13	9.15	25794
12/12/2016	9:34 AM	9.17	9.19	9.14	9.14	22934
12/12/2016	9:35 AM	9.17	9.19	9.15	9.18	26300
12/12/2016	9:36 AM	9.19	9.2	9.15	9.17	17989
12/12/2016	9:37 AM	9.19	9.19	9.17	9.18	15440
12/12/2016	9:38 AM	9.19	9.2	9.17	9.2	17028
12/12/2016	9:39 AM	9.2	9.2	9.17	9.19	29827
12/12/2016	9:40 AM	9.16	9.2	9.12	9.2	47311
12/12/2016	9:41 AM	9.22	9.22	9.16	9.16	24789
12/12/2016	9:42 AM	9.24	9.245	9.22	9.22	31280
12/12/2016	9:43 AM	9.24	9.24	9.23	9.24	17504
12/12/2016	9:44 AM	9.25	9.25	9.23	9.24	17412
12/12/2016	9:45 AM	9.22	9.24	9.21	9.24	14795
12/12/2016	9:46 AM	9.21	9.22	9.19	9.22	11172
12/12/2016	9:47 AM	9.2	9.22	9.2	9.21	4905
12/12/2016	9:48 AM	9.19	9.23	9.185	9.21	10508
12/12/2016	9:49 AM	9.2	9.21	9.18	9.18	16501
12/12/2016	9:50 AM	9.16	9.2	9.16	9.2	11699
12/12/2016	9:51 AM	9.16	9.165	9.145	9.16	11744
12/12/2016	9:52 AM	9.21	9.21	9.16	9.16	12650
12/12/2016	9:53 AM	9.22	9.22	9.19	9.2	21834
12/12/2016	9:54 AM	9.22	9.22	9.21	9.22	10300
12/12/2016	9:55 AM	9.25	9.25	9.23	9.23	3537
12/12/2016	9:56 AM	9.205	9.24	9.205	9.24	4342
12/12/2016	9:57 AM	9.21	9.22	9.21	9.21	14153
12/12/2016	9:58 AM	9.21	9.21	9.19	9.2	5600
12/12/2016	9:59 AM	9.17	9.19	9.17	9.19	9602
12/12/2016	10:00 AM	9.18	9.18	9.165	9.17	4922
12/12/2016	10:01 AM	9.17	9.175	9.15	9.17	19515
12/12/2016	10:02 AM	9.13	9.17	9.12	9.16	31994
12/12/2016	10:03 AM	9.13	9.16	9.13	9.13	14983
12/12/2016	10:04 AM	9.14	9.14	9.125	9.125	1105
12/12/2016	10:05 AM	9.16	9.16	9.14	9.14	5040
12/12/2016	10:06 AM	9.175	9.175	9.16	9.16	1200
12/12/2016	10:07 AM	9.15	9.17	9.15	9.17	11514
12/12/2016	10:08 AM	9.15	9.15	9.15	9.15	4000
12/12/2016	10:09 AM	9.17	9.17	9.16	9.16	4800
12/12/2016	10:10 AM	9.205	9.21	9.16	9.175	24331
12/12/2016	10:11 AM	9.26	9.265	9.2	9.2	41007
12/12/2016	10:12 AM	9.26	9.275	9.26	9.26	24100
12/12/2016	10:13 AM	9.26	9.265	9.25	9.26	10297
12/12/2016	10:14 AM	9.27	9.285	9.26	9.265	22450
12/12/2016	10:15 AM	9.32	9.32	9.26	9.265	37027
12/12/2016	10:16 AM	9.335	9.34	9.31	9.31	6520
12/12/2016	10:17 AM	9.325	9.335	9.325	9.335	6200
12/12/2016	10:18 AM	9.32	9.32	9.32	9.32	6700
12/12/2016	10:19 AM	9.33	9.34	9.325	9.335	4740
12/12/2016	10:20 AM	9.35	9.37	9.34	9.34	23945
12/12/2016	10:21 AM	9.33	9.35	9.33	9.345	9993
12/12/2016	10:22 AM	9.3	9.34	9.29	9.33	21993
12/12/2016	10:23 AM	9.29	9.295	9.28	9.28	12867
12/12/2016	10:24 AM	9.3	9.3	9.29	9.29	500
12/12/2016	10:25 AM	9.31	9.31	9.305	9.305	2200
12/12/2016	10:26 AM	9.32	9.32	9.3	9.309	17162
12/12/2016	10:27 AM	9.345	9.355	9.33	9.33	25448
12/12/2016	10:28 AM	9.32	9.345	9.32	9.34	28732
12/12/2016	10:29 AM	9.34	9.34	9.32	9.32	10941
12/12/2016	10:30 AM	9.35	9.35	9.335	9.345	10754
12/12/2016	10:31 AM	9.3	9.36	9.3	9.35	21561
12/12/2016	10:32 AM	9.29	9.31	9.285	9.29	11519
12/12/2016	10:33 AM	9.285	9.29	9.275	9.28	4100
12/12/2016	10:34 AM	9.295	9.31	9.29	9.29	5112
12/12/2016	10:35 AM	9.3	9.305	9.3	9.305	1600
12/12/2016	10:36 AM	9.29	9.29	9.265	9.29	7980
12/12/2016	10:38 AM	9.28	9.29	9.28	9.29	2200
12/12/2016	10:39 AM	9.285	9.29	9.285	9.29	900
12/12/2016	10:40 AM	9.28	9.28	9.275	9.28	1543
12/12/2016	10:41 AM	9.3	9.3	9.28	9.28	11969
12/12/2016	10:42 AM	9.29	9.3	9.29	9.3	1700
12/12/2016	10:43 AM	9.3	9.3	9.29	9.295	1300
12/12/2016	10:44 AM	9.32	9.32	9.31	9.31	7795
12/12/2016	10:45 AM	9.34	9.34	9.31	9.31	12787
12/12/2016	10:46 AM	9.34	9.34	9.34	9.34	2511
12/12/2016	10:47 AM	9.31	9.34	9.31	9.33	7500
12/12/2016	10:48 AM	9.305	9.305	9.29	9.3	4140
12/12/2016	10:49 AM	9.33	9.335	9.31	9.31	5295
12/12/2016	10:50 AM	9.34	9.34	9.33	9.33	2000
12/12/2016	10:51 AM	9.34	9.34	9.34	9.34	2600
12/12/2016	10:52 AM	9.32	9.33	9.32	9.33	5260
12/12/2016	10:53 AM	9.33	9.33	9.32	9.32	700
12/12/2016	10:54 AM	9.33	9.33	9.325	9.325	11500
12/12/2016	10:55 AM	9.349	9.349	9.33	9.34	16150
12/12/2016	10:56 AM	9.34	9.35	9.33	9.35	22765
12/12/2016	10:57 AM	9.35	9.35	9.32	9.335	17500
12/12/2016	10:58 AM	9.34	9.355	9.335	9.355	16000
12/12/2016	10:59 AM	9.33	9.33	9.33	9.33	1660
12/12/2016	11:00 AM	9.33	9.33	9.33	9.33	3795
12/12/2016	11:01 AM	9.34	9.34	9.33	9.33	2400
12/12/2016	11:02 AM	9.34	9.34	9.33	9.33	3900
12/12/2016	11:03 AM	9.34	9.34	9.34	9.34	5423
12/12/2016	11:04 AM	9.34	9.34	9.34	9.34	8124
12/12/2016	11:05 AM	9.34	9.35	9.33	9.34	8800
12/12/2016	11:06 AM	9.35	9.35	9.35	9.35	1300
12/12/2016	11:07 AM	9.34	9.35	9.34	9.35	5476
12/12/2016	11:08 AM	9.34	9.34	9.33	9.34	7908
12/12/2016	11:09 AM	9.345	9.35	9.345	9.35	2511
12/12/2016	11:10 AM	9.35	9.35	9.35	9.35	4200
12/12/2016	11:11 AM	9.32	9.345	9.32	9.34	8300
12/12/2016	11:12 AM	9.29	9.31	9.29	9.31	6500
12/12/2016	11:13 AM	9.29	9.29	9.28	9.285	6037
12/12/2016	11:14 AM	9.28	9.28	9.28	9.28	1000
12/12/2016	11:15 AM	9.29	9.3	9.29	9.29	8387
12/12/2016	11:16 AM	9.29	9.29	9.29	9.29	800
12/12/2016	11:17 AM	9.26	9.28	9.26	9.28	14664
12/12/2016	11:18 AM	9.24	9.26	9.24	9.25	15381
12/12/2016	11:19 AM	9.23	9.24	9.23	9.24	50364
12/12/2016	11:20 AM	9.25	9.25	9.24	9.24	5899
12/12/2016	11:21 AM	9.27	9.27	9.25	9.25	10636
12/12/2016	11:22 AM	9.28	9.28	9.26	9.26	4600
12/12/2016	11:23 AM	9.28	9.28	9.28	9.28	1900
12/12/2016	11:24 AM	9.28	9.3	9.28	9.29	7400
12/12/2016	11:25 AM	9.29	9.29	9.28	9.28	500
12/12/2016	11:26 AM	9.29	9.29	9.28	9.28	6566
12/12/2016	11:27 AM	9.29	9.29	9.29	9.29	800
12/12/2016	11:28 AM	9.28	9.28	9.28	9.28	35502
12/12/2016	11:29 AM	9.285	9.285	9.28	9.28	5915
12/12/2016	11:30 AM	9.26	9.28	9.26	9.28	4500
12/12/2016	11:31 AM	9.27	9.27	9.25	9.25	9968
12/12/2016	11:32 AM	9.23	9.27	9.23	9.27	5285
12/12/2016	11:33 AM	9.23	9.23	9.23	9.23	5200
12/12/2016	11:34 AM	9.24	9.24	9.23	9.23	1575
12/12/2016	11:35 AM	9.27	9.28	9.25	9.25	42968
12/12/2016	11:36 AM	9.27	9.28	9.27	9.27	3114
12/12/2016	11:37 AM	9.27	9.28	9.27	9.28	3505
12/12/2016	11:38 AM	9.3	9.3	9.28	9.28	7832
12/12/2016	11:39 AM	9.305	9.305	9.305	9.305	314
12/12/2016	11:40 AM	9.33	9.33	9.305	9.305	3087
12/12/2016	11:41 AM	9.34	9.34	9.33	9.34	10488
12/12/2016	11:42 AM	9.34	9.34	9.34	9.34	5300
12/12/2016	11:43 AM	9.35	9.35	9.34	9.34	26822
12/12/2016	11:44 AM	9.355	9.36	9.355	9.36	5050
12/12/2016	11:45 AM	9.35	9.36	9.35	9.36	9190
12/12/2016	11:46 AM	9.35	9.35	9.35	9.35	2000
12/12/2016	11:47 AM	9.33	9.35	9.32	9.35	7581
12/12/2016	11:48 AM	9.31	9.33	9.3	9.33	5439
12/12/2016	11:49 AM	9.31	9.315	9.31	9.315	1458
12/12/2016	11:50 AM	9.3	9.3	9.29	9.3	3000
12/12/2016	11:51 AM	9.3	9.31	9.3	9.31	9680
12/12/2016	11:52 AM	9.3	9.3	9.3	9.3	6302
12/12/2016	11:53 AM	9.31	9.31	9.305	9.305	4899
12/12/2016	11:54 AM	9.31	9.31	9.31	9.31	3312
12/12/2016	11:55 AM	9.3	9.31	9.3	9.3	4690
12/12/2016	11:56 AM	9.3	9.3	9.3	9.3	6180
12/12/2016	11:57 AM	9.32	9.32	9.3	9.3	4599
12/12/2016	11:58 AM	9.3	9.31	9.3	9.31	3605
12/12/2016	11:59 AM	9.3	9.3	9.3	9.3	6400
12/12/2016	12:00 PM	9.29	9.305	9.29	9.3	4850
12/12/2016	12:01 PM	9.3	9.3	9.3	9.3	5600
12/12/2016	12:02 PM	9.315	9.315	9.305	9.31	4317
12/12/2016	12:03 PM	9.32	9.32	9.32	9.32	2700
12/12/2016	12:04 PM	9.38	9.38	9.32	9.32	65077
12/12/2016	12:05 PM	9.39	9.39	9.38	9.38	20230
12/12/2016	12:06 PM	9.4	9.4	9.39	9.39	10300
12/12/2016	12:07 PM	9.4	9.41	9.4	9.4	11905
12/12/2016	12:08 PM	9.42	9.42	9.41	9.41	8397
12/12/2016	12:09 PM	9.42	9.435	9.42	9.435	4900
12/12/2016	12:10 PM	9.43	9.44	9.425	9.43	8690
12/12/2016	12:11 PM	9.39	9.42	9.39	9.42	14396
12/12/2016	12:12 PM	9.365	9.38	9.365	9.38	11000
12/12/2016	12:13 PM	9.36	9.36	9.36	9.36	9297
12/12/2016	12:14 PM	9.37	9.37	9.37	9.37	2700
12/12/2016	12:15 PM	9.365	9.365	9.365	9.365	700
12/12/2016	12:16 PM	9.37	9.37	9.37	9.37	3693
12/12/2016	12:18 PM	9.37	9.37	9.37	9.37	530
12/12/2016	12:19 PM	9.37	9.37	9.37	9.37	1400
12/12/2016	12:20 PM	9.38	9.39	9.35	9.37	26987
12/12/2016	12:21 PM	9.385	9.39	9.38	9.385	4000
12/12/2016	12:22 PM	9.39	9.39	9.39	9.39	2390
12/12/2016	12:23 PM	9.37	9.38	9.37	9.38	9334
12/12/2016	12:24 PM	9.32	9.36	9.32	9.36	10210
12/12/2016	12:25 PM	9.32	9.32	9.31	9.31	21483
12/12/2016	12:26 PM	9.31	9.32	9.31	9.315	3810
12/12/2016	12:27 PM	9.31	9.31	9.31	9.31	3300
12/12/2016	12:28 PM	9.32	9.33	9.32	9.32	4218
12/12/2016	12:29 PM	9.33	9.33	9.32	9.32	5771
12/12/2016	12:30 PM	9.31	9.32	9.3	9.32	8860
12/12/2016	12:31 PM	9.29	9.31	9.29	9.31	6109
12/12/2016	12:32 PM	9.29	9.29	9.29	9.29	2178
12/12/2016	12:33 PM	9.3	9.3	9.27	9.28	5200
12/12/2016	12:34 PM	9.29	9.3	9.29	9.3	2100
12/12/2016	12:35 PM	9.25	9.3	9.25	9.3	17150
12/12/2016	12:36 PM	9.24	9.25	9.225	9.245	11450
12/12/2016	12:37 PM	9.22	9.23	9.21	9.23	8490
12/12/2016	12:38 PM	9.19	9.22	9.18	9.215	29313
12/12/2016	12:39 PM	9.19	9.19	9.18	9.19	11300
12/12/2016	12:40 PM	9.19	9.21	9.18	9.195	13412
12/12/2016	12:41 PM	9.2	9.2	9.195	9.195	3090
12/12/2016	12:42 PM	9.21	9.215	9.21	9.21	8600
12/12/2016	12:43 PM	9.19	9.2	9.18	9.2	27313
12/12/2016	12:44 PM	9.2	9.2	9.19	9.19	2800
12/12/2016	12:45 PM	9.19	9.19	9.19	9.19	4730
12/12/2016	12:46 PM	9.19	9.195	9.19	9.195	9165
12/12/2016	12:47 PM	9.19	9.19	9.19	9.19	2500
12/12/2016	12:48 PM	9.2	9.2	9.19	9.19	2000
12/12/2016	12:49 PM	9.23	9.23	9.2	9.2	6200
12/12/2016	12:50 PM	9.24	9.24	9.23	9.23	2110
12/12/2016	12:51 PM	9.24	9.24	9.23	9.24	1400
12/12/2016	12:52 PM	9.24	9.24	9.24	9.24	995
12/12/2016	12:53 PM	9.26	9.26	9.25	9.25	7935
12/12/2016	12:54 PM	9.28	9.28	9.26	9.26	14713
12/12/2016	12:55 PM	9.28	9.3	9.28	9.29	12451
12/12/2016	12:56 PM	9.28	9.28	9.26	9.28	15000
12/12/2016	12:57 PM	9.28	9.28	9.27	9.275	10768
12/12/2016	12:58 PM	9.26	9.285	9.26	9.28	12800
12/12/2016	12:59 PM	9.28	9.28	9.27	9.27	3900
12/12/2016	1:00 PM	9.3	9.3	9.28	9.28	11640
12/12/2016	1:01 PM	9.3	9.3	9.3	9.3	2100
12/12/2016	1:02 PM	9.31	9.32	9.285	9.3	10140
12/12/2016	1:03 PM	9.31	9.325	9.31	9.32	4519
12/12/2016	1:05 PM	9.28	9.3	9.275	9.3	11107
12/12/2016	1:06 PM	9.3	9.3	9.28	9.28	3383
12/12/2016	1:07 PM	9.29	9.29	9.29	9.29	1988
12/12/2016	1:08 PM	9.3	9.31	9.3	9.3	4070
12/12/2016	1:09 PM	9.29	9.3	9.29	9.3	2780
12/12/2016	1:10 PM	9.3	9.3	9.3	9.3	20821
12/12/2016	1:11 PM	9.3	9.3	9.3	9.3	16100
12/12/2016	1:12 PM	9.3	9.3	9.3	9.3	6800
12/12/2016	1:14 PM	9.325	9.325	9.31	9.31	8027
12/12/2016	1:15 PM	9.32	9.32	9.32	9.32	1418
12/12/2016	1:16 PM	9.31	9.32	9.31	9.32	4700
12/12/2016	1:17 PM	9.31	9.31	9.3	9.31	3413
12/12/2016	1:18 PM	9.29	9.3	9.29	9.3	2100
12/12/2016	1:19 PM	9.29	9.3	9.28	9.28	5029
12/12/2016	1:20 PM	9.23	9.28	9.23	9.28	14400
12/12/2016	1:21 PM	9.25	9.25	9.245	9.245	14623
12/12/2016	1:22 PM	9.26	9.27	9.24	9.25	4415
12/12/2016	1:23 PM	9.325	9.33	9.26	9.26	19138
12/12/2016	1:24 PM	9.32	9.33	9.32	9.32	4812
12/12/2016	1:25 PM	9.32	9.32	9.32	9.32	1300
12/12/2016	1:26 PM	9.32	9.33	9.32	9.33	5065
12/12/2016	1:27 PM	9.3	9.32	9.3	9.32	2000
12/12/2016	1:28 PM	9.31	9.31	9.29	9.295	14200
12/12/2016	1:29 PM	9.33	9.33	9.28	9.31	18150
12/12/2016	1:30 PM	9.35	9.35	9.33	9.33	23144
12/12/2016	1:31 PM	9.35	9.35	9.34	9.34	16363
12/12/2016	1:32 PM	9.38	9.38	9.345	9.345	23985
12/12/2016	1:33 PM	9.39	9.39	9.39	9.39	3162
12/12/2016	1:34 PM	9.4	9.4	9.39	9.397	11495
12/12/2016	1:35 PM	9.39	9.41	9.39	9.41	1300
12/12/2016	1:36 PM	9.38	9.39	9.37	9.39	5624
12/12/2016	1:37 PM	9.38	9.38	9.38	9.38	4707
12/12/2016	1:38 PM	9.39	9.4	9.39	9.39	2729
12/12/2016	1:39 PM	9.38	9.38	9.37	9.38	4044
12/12/2016	1:40 PM	9.4	9.4	9.38	9.38	8701
12/12/2016	1:41 PM	9.39	9.4	9.38	9.4	6410
12/12/2016	1:42 PM	9.34	9.4	9.34	9.39	11229
12/12/2016	1:43 PM	9.34	9.35	9.34	9.34	3700
12/12/2016	1:44 PM	9.34	9.34	9.33	9.34	12522
12/12/2016	1:45 PM	9.34	9.35	9.33	9.33	3033
12/12/2016	1:46 PM	9.34	9.35	9.34	9.34	769
12/12/2016	1:47 PM	9.34	9.34	9.325	9.33	4338
12/12/2016	1:48 PM	9.34	9.35	9.33	9.33	18635
12/12/2016	1:49 PM	9.35	9.35	9.34	9.34	3030
12/12/2016	1:50 PM	9.33	9.34	9.33	9.34	10550
12/12/2016	1:51 PM	9.31	9.33	9.31	9.33	8025
12/12/2016	1:52 PM	9.31	9.31	9.31	9.31	1525
12/12/2016	1:53 PM	9.32	9.32	9.31	9.31	3383
12/12/2016	1:54 PM	9.31	9.31	9.31	9.31	3864
12/12/2016	1:55 PM	9.3	9.31	9.3	9.31	3800
12/12/2016	1:56 PM	9.31	9.31	9.305	9.31	7953
12/12/2016	1:57 PM	9.26	9.305	9.26	9.305	10900
12/12/2016	1:58 PM	9.265	9.265	9.26	9.26	405
12/12/2016	1:59 PM	9.265	9.27	9.265	9.27	2103
12/12/2016	2:00 PM	9.27	9.27	9.26	9.26	300
12/12/2016	2:01 PM	9.26	9.27	9.26	9.27	1800
12/12/2016	2:02 PM	9.26	9.26	9.26	9.26	8005
12/12/2016	2:03 PM	9.24	9.25	9.23	9.25	48275
12/12/2016	2:04 PM	9.24	9.24	9.24	9.24	5270
12/12/2016	2:05 PM	9.27	9.27	9.25	9.25	7100
12/12/2016	2:06 PM	9.27	9.27	9.26	9.26	4592
12/12/2016	2:07 PM	9.26	9.275	9.26	9.27	7295
12/12/2016	2:08 PM	9.27	9.27	9.26	9.26	5595
12/12/2016	2:09 PM	9.27	9.27	9.27	9.27	3720
12/12/2016	2:10 PM	9.25	9.26	9.24	9.26	21960
12/12/2016	2:11 PM	9.26	9.26	9.26	9.26	1900
12/12/2016	2:12 PM	9.25	9.25	9.25	9.25	1000
12/12/2016	2:13 PM	9.26	9.26	9.25	9.25	3500
12/12/2016	2:14 PM	9.26	9.26	9.26	9.26	7423
12/12/2016	2:15 PM	9.23	9.25	9.23	9.25	12500
12/12/2016	2:16 PM	9.23	9.235	9.23	9.235	4700
12/12/2016	2:17 PM	9.26	9.26	9.23	9.23	6200
12/12/2016	2:18 PM	9.25	9.26	9.24	9.26	12003
12/12/2016	2:19 PM	9.25	9.26	9.25	9.26	4900
12/12/2016	2:20 PM	9.26	9.26	9.24	9.25	8200
12/12/2016	2:21 PM	9.27	9.27	9.26	9.26	2900
12/12/2016	2:22 PM	9.28	9.28	9.27	9.27	5958
12/12/2016	2:23 PM	9.29	9.29	9.28	9.28	10300
12/12/2016	2:24 PM	9.275	9.29	9.27	9.29	6800
12/12/2016	2:25 PM	9.28	9.285	9.28	9.28	4100
12/12/2016	2:26 PM	9.285	9.285	9.28	9.28	1295
12/12/2016	2:27 PM	9.28	9.29	9.28	9.285	7726
12/12/2016	2:28 PM	9.28	9.285	9.28	9.28	5233
12/12/2016	2:29 PM	9.28	9.285	9.28	9.28	2164
12/12/2016	2:30 PM	9.285	9.285	9.285	9.285	800
12/12/2016	2:31 PM	9.3	9.3	9.28	9.28	15600
12/12/2016	2:32 PM	9.28	9.29	9.28	9.29	3523
12/12/2016	2:33 PM	9.285	9.285	9.28	9.28	2000
12/12/2016	2:34 PM	9.26	9.28	9.26	9.28	4400
12/12/2016	2:35 PM	9.28	9.28	9.27	9.27	1500
12/12/2016	2:36 PM	9.27	9.29	9.26	9.28	11926
12/12/2016	2:37 PM	9.28	9.29	9.28	9.28	5699
12/12/2016	2:38 PM	9.28	9.28	9.279	9.28	6707
12/12/2016	2:39 PM	9.28	9.28	9.28	9.28	1600
12/12/2016	2:41 PM	9.28	9.28	9.28	9.28	2050
12/12/2016	2:42 PM	9.29	9.29	9.28	9.29	5500
12/12/2016	2:43 PM	9.29	9.29	9.29	9.29	200
12/12/2016	2:44 PM	9.275	9.28	9.27	9.28	1300
12/12/2016	2:45 PM	9.275	9.28	9.275	9.28	700
12/12/2016	2:46 PM	9.25	9.27	9.25	9.27	4196
12/12/2016	2:47 PM	9.28	9.28	9.25	9.25	6700
12/12/2016	2:48 PM	9.275	9.28	9.275	9.28	9290
12/12/2016	2:49 PM	9.28	9.28	9.28	9.28	3500
12/12/2016	2:50 PM	9.28	9.28	9.28	9.28	2100
12/12/2016	2:51 PM	9.285	9.285	9.285	9.285	3600
12/12/2016	2:52 PM	9.28	9.285	9.28	9.285	5700
12/12/2016	2:53 PM	9.27	9.27	9.27	9.27	3395
12/12/2016	2:54 PM	9.28	9.29	9.28	9.28	2376
12/12/2016	2:55 PM	9.28	9.29	9.28	9.28	9205
12/12/2016	2:56 PM	9.27	9.28	9.27	9.27	4227
12/12/2016	2:57 PM	9.28	9.28	9.28	9.28	2188
12/12/2016	2:58 PM	9.27	9.28	9.27	9.28	2341
12/12/2016	2:59 PM	9.28	9.28	9.27	9.27	4068
12/12/2016	3:00 PM	9.28	9.28	9.28	9.28	8680
12/12/2016	3:01 PM	9.28	9.28	9.28	9.28	300
12/12/2016	3:02 PM	9.29	9.29	9.28	9.28	3100
12/12/2016	3:03 PM	9.28	9.28	9.28	9.28	1700
12/12/2016	3:04 PM	9.28	9.28	9.28	9.28	400
12/12/2016	3:05 PM	9.27	9.27	9.27	9.27	11200
12/12/2016	3:06 PM	9.28	9.28	9.27	9.27	3591
12/12/2016	3:07 PM	9.28	9.28	9.28	9.28	1577
12/12/2016	3:08 PM	9.29	9.29	9.29	9.29	5000
12/12/2016	3:09 PM	9.28	9.29	9.28	9.29	900
12/12/2016	3:10 PM	9.28	9.29	9.28	9.28	4400
12/12/2016	3:11 PM	9.28	9.28	9.27	9.28	12995
12/12/2016	3:12 PM	9.3	9.3	9.29	9.29	3031
12/12/2016	3:13 PM	9.31	9.31	9.29	9.29	2800
12/12/2016	3:14 PM	9.3	9.3	9.3	9.3	1605
12/12/2016	3:15 PM	9.29	9.29	9.285	9.29	4200
12/12/2016	3:16 PM	9.285	9.295	9.285	9.295	2200
12/12/2016	3:17 PM	9.3	9.3	9.29	9.29	5699
12/12/2016	3:18 PM	9.35	9.35	9.31	9.31	33988
12/12/2016	3:19 PM	9.33	9.34	9.32	9.34	38172
12/12/2016	3:20 PM	9.32	9.34	9.32	9.33	11679
12/12/2016	3:21 PM	9.33	9.34	9.32	9.32	23346
12/12/2016	3:23 PM	9.325	9.33	9.325	9.33	800
12/12/2016	3:24 PM	9.32	9.32	9.32	9.32	9656
12/12/2016	3:25 PM	9.315	9.32	9.315	9.32	3291
12/12/2016	3:26 PM	9.32	9.32	9.31	9.31	6001
12/12/2016	3:27 PM	9.33	9.33	9.33	9.33	1300
12/12/2016	3:28 PM	9.38	9.38	9.33	9.33	37372
12/12/2016	3:29 PM	9.385	9.385	9.37	9.375	9373
12/12/2016	3:30 PM	9.39	9.39	9.39	9.39	1990
12/12/2016	3:31 PM	9.4	9.42	9.4	9.4	28410
12/12/2016	3:32 PM	9.39	9.395	9.39	9.39	4600
12/12/2016	3:33 PM	9.395	9.4	9.39	9.4	30390
12/12/2016	3:34 PM	9.42	9.42	9.385	9.39	15838
12/12/2016	3:35 PM	9.42	9.42	9.42	9.42	2814
12/12/2016	3:36 PM	9.42	9.42	9.42	9.42	2205
12/12/2016	3:37 PM	9.42	9.435	9.42	9.42	20890
12/12/2016	3:38 PM	9.41	9.42	9.41	9.42	1900
12/12/2016	3:39 PM	9.4	9.41	9.4	9.41	1118
12/12/2016	3:40 PM	9.355	9.4	9.34	9.4	23812
12/12/2016	3:41 PM	9.31	9.355	9.31	9.355	15483
12/12/2016	3:42 PM	9.29	9.31	9.28	9.31	8800
12/12/2016	3:43 PM	9.29	9.29	9.29	9.29	5810
12/12/2016	3:44 PM	9.29	9.295	9.29	9.295	10809
12/12/2016	3:45 PM	9.26	9.29	9.26	9.29	75506
12/12/2016	3:46 PM	9.21	9.25	9.21	9.25	46281
12/12/2016	3:47 PM	9.22	9.23	9.22	9.22	30617
12/12/2016	3:48 PM	9.22	9.23	9.22	9.22	9782
12/12/2016	3:49 PM	9.24	9.24	9.22	9.22	25718
12/12/2016	3:50 PM	9.24	9.24	9.24	9.24	7599
12/12/2016	3:51 PM	9.22	9.25	9.22	9.24	11512
12/12/2016	3:52 PM	9.21	9.22	9.205	9.22	13390
12/12/2016	3:53 PM	9.22	9.225	9.22	9.22	23809
12/12/2016	3:54 PM	9.23	9.23	9.215	9.22	15945
12/12/2016	3:55 PM	9.23	9.235	9.225	9.225	20374
12/12/2016	3:56 PM	9.22	9.235	9.22	9.23	6449
12/12/2016	3:57 PM	9.225	9.23	9.22	9.225	6900
12/12/2016	3:58 PM	9.23	9.23	9.22	9.22	12180
12/12/2016	3:59 PM	9.27	9.28	9.23	9.23	129672
12/12/2016	4:00 PM	9.25	9.28	9.25	9.27	77714
12/13/2016	9:31 AM	9.17	9.21	9.15	9.21	70745
12/13/2016	9:32 AM	9.19	9.22	9.17	9.17	16685
12/13/2016	9:33 AM	9.17	9.2	9.17	9.18	13331
12/13/2016	9:34 AM	9.2	9.2	9.17	9.18	13343
12/13/2016	9:35 AM	9.2	9.23	9.19	9.2	24411
12/13/2016	9:36 AM	9.2	9.22	9.195	9.2	23280
12/13/2016	9:37 AM	9.28	9.29	9.21	9.21	34300
12/13/2016	9:38 AM	9.34	9.34	9.29	9.29	26490
12/13/2016	9:39 AM	9.31	9.34	9.31	9.34	15390
12/13/2016	9:40 AM	9.36	9.38	9.28	9.3	31121
12/13/2016	9:41 AM	9.39	9.39	9.35	9.35	40931
12/13/2016	9:42 AM	9.4	9.41	9.38	9.38	106875
12/13/2016	9:43 AM	9.44	9.44	9.38	9.4	40268
12/13/2016	9:44 AM	9.42	9.45	9.42	9.43	31037
12/13/2016	9:45 AM	9.45	9.47	9.42	9.42	40312
12/13/2016	9:46 AM	9.5	9.53	9.45	9.45	49806
12/13/2016	9:47 AM	9.52	9.54	9.495	9.5	53802
12/13/2016	9:48 AM	9.5	9.52	9.48	9.51	21579
12/13/2016	9:49 AM	9.5	9.51	9.49	9.5	9210
12/13/2016	9:50 AM	9.49	9.5	9.49	9.5	6600
12/13/2016	9:51 AM	9.48	9.49	9.45	9.49	65469
12/13/2016	9:52 AM	9.47	9.51	9.47	9.47	28773
12/13/2016	9:53 AM	9.49	9.495	9.46	9.46	11285
12/13/2016	9:54 AM	9.52	9.53	9.47	9.49	45952
12/13/2016	9:55 AM	9.48	9.5	9.48	9.5	12715
12/13/2016	9:56 AM	9.46	9.47	9.45	9.47	22376
12/13/2016	9:57 AM	9.47	9.47	9.45	9.46	10200
12/13/2016	9:58 AM	9.465	9.47	9.46	9.46	2700
12/13/2016	9:59 AM	9.45	9.48	9.45	9.46	6121
12/13/2016	10:00 AM	9.43	9.44	9.4	9.44	46951
12/13/2016	10:01 AM	9.39	9.41	9.39	9.41	15920
12/13/2016	10:02 AM	9.34	9.395	9.335	9.395	16700
12/13/2016	10:03 AM	9.37	9.375	9.34	9.34	15500
12/13/2016	10:04 AM	9.41	9.42	9.37	9.37	14626
12/13/2016	10:05 AM	9.42	9.425	9.39	9.4	31573
12/13/2016	10:06 AM	9.42	9.43	9.42	9.42	11189
12/13/2016	10:07 AM	9.41	9.44	9.4	9.41	26277
12/13/2016	10:08 AM	9.42	9.42	9.41	9.41	2125
12/13/2016	10:09 AM	9.45	9.45	9.42	9.42	7085
12/13/2016	10:10 AM	9.39	9.44	9.39	9.44	10900
12/13/2016	10:11 AM	9.36	9.39	9.36	9.39	8731
12/13/2016	10:12 AM	9.37	9.37	9.36	9.365	2900
12/13/2016	10:13 AM	9.31	9.375	9.31	9.37	35055
12/13/2016	10:14 AM	9.33	9.335	9.31	9.31	5800
12/13/2016	10:15 AM	9.37	9.39	9.33	9.33	8102
12/13/2016	10:16 AM	9.35	9.38	9.35	9.37	6407
12/13/2016	10:17 AM	9.33	9.365	9.325	9.365	14191
12/13/2016	10:18 AM	9.36	9.36	9.33	9.33	5130
12/13/2016	10:19 AM	9.38	9.39	9.37	9.37	8228
12/13/2016	10:20 AM	9.37	9.39	9.37	9.39	7325
12/13/2016	10:21 AM	9.39	9.39	9.38	9.385	6103
12/13/2016	10:22 AM	9.41	9.41	9.39	9.4	6200
12/13/2016	10:23 AM	9.45	9.45	9.4	9.4	25335
12/13/2016	10:24 AM	9.45	9.46	9.45	9.45	6600
12/13/2016	10:25 AM	9.43	9.45	9.43	9.45	5304
12/13/2016	10:26 AM	9.39	9.43	9.39	9.43	20280
12/13/2016	10:27 AM	9.41	9.41	9.4	9.4	9000
12/13/2016	10:28 AM	9.4	9.42	9.4	9.42	4280
12/13/2016	10:29 AM	9.41	9.41	9.39	9.39	3005
12/13/2016	10:30 AM	9.43	9.43	9.42	9.42	2100
12/13/2016	10:31 AM	9.45	9.46	9.42	9.42	8001
12/13/2016	10:32 AM	9.46	9.46	9.46	9.46	4552
12/13/2016	10:33 AM	9.45	9.47	9.45	9.46	13395
12/13/2016	10:34 AM	9.46	9.46	9.45	9.45	4960
12/13/2016	10:35 AM	9.475	9.48	9.46	9.46	14795
12/13/2016	10:36 AM	9.46	9.47	9.46	9.47	3700
12/13/2016	10:37 AM	9.45	9.455	9.44	9.455	5670
12/13/2016	10:38 AM	9.45	9.45	9.45	9.45	400
12/13/2016	10:39 AM	9.43	9.46	9.43	9.46	9035
12/13/2016	10:40 AM	9.42	9.43	9.41	9.43	5700
12/13/2016	10:41 AM	9.39	9.41	9.39	9.41	22000
12/13/2016	10:42 AM	9.41	9.41	9.39	9.39	4300
12/13/2016	10:43 AM	9.4	9.4	9.39	9.4	12783
12/13/2016	10:44 AM	9.4	9.4	9.39	9.39	23645
12/13/2016	10:45 AM	9.4	9.4	9.4	9.4	1700
12/13/2016	10:46 AM	9.38	9.41	9.38	9.41	9800
12/13/2016	10:47 AM	9.39	9.39	9.39	9.39	1800
12/13/2016	10:48 AM	9.41	9.41	9.4	9.4	3867
12/13/2016	10:49 AM	9.39	9.4	9.39	9.4	2500
12/13/2016	10:50 AM	9.38	9.395	9.38	9.39	46095
12/13/2016	10:51 AM	9.4	9.4	9.38	9.38	3895
12/13/2016	10:52 AM	9.39	9.4	9.39	9.4	1800
12/13/2016	10:53 AM	9.38	9.39	9.38	9.39	13116
12/13/2016	10:54 AM	9.38	9.38	9.38	9.38	1594
12/13/2016	10:55 AM	9.37	9.37	9.37	9.37	25929
12/13/2016	10:56 AM	9.37	9.38	9.365	9.365	2400
12/13/2016	10:57 AM	9.38	9.385	9.37	9.37	2000
12/13/2016	10:58 AM	9.38	9.38	9.38	9.38	905
12/13/2016	10:59 AM	9.38	9.39	9.375	9.375	4705
12/13/2016	11:00 AM	9.4	9.4	9.39	9.39	3300
12/13/2016	11:01 AM	9.4	9.4	9.4	9.4	1705
12/13/2016	11:02 AM	9.395	9.4	9.395	9.4	1400
12/13/2016	11:03 AM	9.4	9.41	9.4	9.41	1500
12/13/2016	11:04 AM	9.39	9.4	9.39	9.4	21839
12/13/2016	11:05 AM	9.4	9.4	9.39	9.39	1400
12/13/2016	11:06 AM	9.4	9.4	9.4	9.4	1705
12/13/2016	11:07 AM	9.39	9.4	9.39	9.4	11100
12/13/2016	11:08 AM	9.39	9.4	9.39	9.39	5495
12/13/2016	11:09 AM	9.4	9.4	9.39	9.39	9500
12/13/2016	11:10 AM	9.39	9.4	9.39	9.39	1300
12/13/2016	11:11 AM	9.39	9.39	9.39	9.39	800
12/13/2016	11:12 AM	9.39	9.39	9.39	9.39	1251
12/13/2016	11:13 AM	9.39	9.39	9.39	9.39	3100
12/13/2016	11:14 AM	9.41	9.41	9.39	9.39	8154
12/13/2016	11:15 AM	9.39	9.41	9.39	9.41	4000
12/13/2016	11:16 AM	9.4	9.4	9.39	9.39	4790
12/13/2016	11:17 AM	9.41	9.41	9.41	9.41	4481
12/13/2016	11:18 AM	9.42	9.42	9.4	9.405	15736
12/13/2016	11:19 AM	9.41	9.425	9.41	9.42	3629
12/13/2016	11:20 AM	9.41	9.42	9.41	9.41	1400
12/13/2016	11:21 AM	9.39	9.4	9.39	9.4	14800
12/13/2016	11:22 AM	9.4	9.4	9.39	9.4	11310
12/13/2016	11:23 AM	9.39	9.395	9.39	9.395	5426
12/13/2016	11:24 AM	9.39	9.4	9.38	9.38	23696
12/13/2016	11:25 AM	9.39	9.39	9.39	9.39	1700
12/13/2016	11:26 AM	9.4	9.4	9.395	9.4	3400
12/13/2016	11:27 AM	9.44	9.44	9.41	9.41	4748
12/13/2016	11:28 AM	9.43	9.43	9.43	9.43	1100
12/13/2016	11:29 AM	9.43	9.435	9.43	9.43	9200
12/13/2016	11:30 AM	9.44	9.44	9.44	9.44	100
12/13/2016	11:31 AM	9.47	9.47	9.45	9.45	45278
12/13/2016	11:32 AM	9.46	9.47	9.46	9.46	23166
12/13/2016	11:33 AM	9.5	9.5	9.46	9.46	30660
12/13/2016	11:34 AM	9.5	9.5	9.5	9.5	13145
12/13/2016	11:35 AM	9.505	9.51	9.5	9.5	8400
12/13/2016	11:36 AM	9.51	9.515	9.51	9.51	3495
12/13/2016	11:37 AM	9.51	9.51	9.51	9.51	4188
12/13/2016	11:38 AM	9.505	9.52	9.5	9.52	5184
12/13/2016	11:39 AM	9.5	9.5	9.5	9.5	2395
12/13/2016	11:40 AM	9.5	9.5	9.49	9.495	4100
12/13/2016	11:41 AM	9.49	9.49	9.48	9.48	3300
12/13/2016	11:42 AM	9.48	9.49	9.48	9.49	3650
12/13/2016	11:43 AM	9.5	9.5	9.47	9.47	8496
12/13/2016	11:44 AM	9.5	9.5	9.495	9.495	12375
12/13/2016	11:45 AM	9.52	9.52	9.5	9.5	65189
12/13/2016	11:46 AM	9.51	9.52	9.51	9.52	18646
12/13/2016	11:47 AM	9.52	9.52	9.52	9.52	3548
12/13/2016	11:48 AM	9.51	9.51	9.51	9.51	300
12/13/2016	11:49 AM	9.5	9.51	9.49	9.51	8781
12/13/2016	11:50 AM	9.515	9.52	9.5	9.5	10479
12/13/2016	11:51 AM	9.5	9.51	9.5	9.51	3400
12/13/2016	11:52 AM	9.49	9.49	9.49	9.49	995
12/13/2016	11:53 AM	9.5	9.5	9.5	9.5	500
12/13/2016	11:54 AM	9.51	9.52	9.51	9.51	8906
12/13/2016	11:55 AM	9.51	9.51	9.5	9.505	2706
12/13/2016	11:56 AM	9.51	9.51	9.51	9.51	2000
12/13/2016	11:57 AM	9.5	9.52	9.5	9.51	826
12/13/2016	11:58 AM	9.51	9.51	9.51	9.51	2920
12/13/2016	11:59 AM	9.52	9.53	9.48	9.5	73723
12/13/2016	12:00 PM	9.5	9.52	9.48	9.52	8005
12/13/2016	12:01 PM	9.52	9.53	9.505	9.505	7004
12/13/2016	12:02 PM	9.51	9.52	9.51	9.52	17900
12/13/2016	12:03 PM	9.5	9.51	9.49	9.51	5539
12/13/2016	12:04 PM	9.51	9.51	9.5	9.5	10600
12/13/2016	12:05 PM	9.53	9.53	9.52	9.52	8700
12/13/2016	12:06 PM	9.525	9.53	9.525	9.53	3600
12/13/2016	12:07 PM	9.53	9.53	9.52	9.52	15422
12/13/2016	12:08 PM	9.57	9.57	9.53	9.53	33015
12/13/2016	12:09 PM	9.575	9.58	9.57	9.57	11905
12/13/2016	12:10 PM	9.59	9.59	9.58	9.58	5551
12/13/2016	12:11 PM	9.58	9.59	9.58	9.59	10529
12/13/2016	12:12 PM	9.57	9.58	9.57	9.58	700
12/13/2016	12:13 PM	9.56	9.565	9.56	9.565	5600
12/13/2016	12:14 PM	9.57	9.58	9.57	9.57	2980
12/13/2016	12:15 PM	9.56	9.57	9.56	9.565	5250
12/13/2016	12:16 PM	9.555	9.56	9.55	9.56	2355
12/13/2016	12:17 PM	9.57	9.57	9.54	9.55	10610
12/13/2016	12:18 PM	9.56	9.565	9.56	9.56	7925
12/13/2016	12:19 PM	9.6	9.63	9.565	9.565	42955
12/13/2016	12:20 PM	9.61	9.61	9.6	9.6	22776
12/13/2016	12:21 PM	9.61	9.61	9.61	9.61	200
12/13/2016	12:22 PM	9.61	9.61	9.605	9.605	1800
12/13/2016	12:24 PM	9.61	9.61	9.61	9.61	1935
12/13/2016	12:25 PM	9.59	9.62	9.59	9.61	21250
12/13/2016	12:26 PM	9.57	9.58	9.565	9.58	23499
12/13/2016	12:27 PM	9.56	9.57	9.56	9.57	3395
12/13/2016	12:28 PM	9.58	9.58	9.56	9.56	6334
12/13/2016	12:29 PM	9.56	9.57	9.56	9.57	1300
12/13/2016	12:30 PM	9.54	9.55	9.54	9.55	4250
12/13/2016	12:31 PM	9.54	9.54	9.535	9.535	3515
12/13/2016	12:32 PM	9.54	9.54	9.53	9.54	6300
12/13/2016	12:33 PM	9.51	9.54	9.51	9.54	28350
12/13/2016	12:34 PM	9.51	9.51	9.505	9.505	1400
12/13/2016	12:35 PM	9.495	9.5	9.495	9.5	1500
12/13/2016	12:36 PM	9.49	9.49	9.48	9.49	3200
12/13/2016	12:37 PM	9.49	9.49	9.49	9.49	1900
12/13/2016	12:38 PM	9.52	9.52	9.5	9.5	10637
12/13/2016	12:40 PM	9.51	9.51	9.51	9.51	200
12/13/2016	12:41 PM	9.5	9.51	9.5	9.51	4100
12/13/2016	12:42 PM	9.51	9.51	9.51	9.51	700
12/13/2016	12:43 PM	9.5	9.5	9.5	9.5	1600
12/13/2016	12:44 PM	9.495	9.5	9.495	9.5	650
12/13/2016	12:45 PM	9.5	9.5	9.495	9.495	600
12/13/2016	12:46 PM	9.55	9.55	9.51	9.51	12210
12/13/2016	12:47 PM	9.53	9.55	9.52	9.55	7567
12/13/2016	12:48 PM	9.55	9.55	9.53	9.53	7042
12/13/2016	12:49 PM	9.56	9.56	9.56	9.56	2600
12/13/2016	12:50 PM	9.55	9.55	9.55	9.55	500
12/13/2016	12:51 PM	9.545	9.55	9.54	9.55	7700
12/13/2016	12:52 PM	9.54	9.54	9.54	9.54	11600
12/13/2016	12:53 PM	9.54	9.54	9.54	9.54	2500
12/13/2016	12:54 PM	9.545	9.545	9.54	9.54	2520
12/13/2016	12:55 PM	9.54	9.54	9.54	9.54	200
12/13/2016	12:56 PM	9.54	9.54	9.54	9.54	200
12/13/2016	12:57 PM	9.54	9.54	9.54	9.54	3432
12/13/2016	12:58 PM	9.545	9.545	9.54	9.54	6000
12/13/2016	1:00 PM	9.54	9.54	9.54	9.54	2700
12/13/2016	1:01 PM	9.56	9.57	9.53	9.54	19661
12/13/2016	1:02 PM	9.55	9.55	9.55	9.55	918
12/13/2016	1:03 PM	9.5	9.54	9.49	9.54	30207
12/13/2016	1:04 PM	9.47	9.5	9.47	9.5	11202
12/13/2016	1:05 PM	9.52	9.53	9.48	9.48	16225
12/13/2016	1:06 PM	9.53	9.53	9.51	9.515	2805
12/13/2016	1:07 PM	9.54	9.54	9.52	9.52	800
12/13/2016	1:08 PM	9.56	9.58	9.54	9.54	21600
12/13/2016	1:10 PM	9.59	9.59	9.58	9.58	6200
12/13/2016	1:11 PM	9.58	9.59	9.58	9.59	3000
12/13/2016	1:12 PM	9.56	9.57	9.56	9.57	13830
12/13/2016	1:14 PM	9.57	9.57	9.565	9.57	7190
12/13/2016	1:15 PM	9.54	9.56	9.54	9.56	14443
12/13/2016	1:16 PM	9.57	9.57	9.54	9.54	12380
12/13/2016	1:17 PM	9.56	9.56	9.56	9.56	500
12/13/2016	1:18 PM	9.54	9.55	9.53	9.55	1417
12/13/2016	1:19 PM	9.55	9.55	9.54	9.54	4000
12/13/2016	1:20 PM	9.55	9.55	9.53	9.54	6000
12/13/2016	1:21 PM	9.58	9.58	9.55	9.55	16500
12/13/2016	1:22 PM	9.58	9.59	9.57	9.57	4920
12/13/2016	1:23 PM	9.58	9.59	9.58	9.59	4195
12/13/2016	1:24 PM	9.605	9.605	9.58	9.58	16725
12/13/2016	1:25 PM	9.61	9.61	9.6	9.61	4000
12/13/2016	1:26 PM	9.62	9.62	9.61	9.61	8518
12/13/2016	1:27 PM	9.6	9.62	9.6	9.62	16470
12/13/2016	1:28 PM	9.61	9.62	9.61	9.61	15348
12/13/2016	1:29 PM	9.59	9.61	9.59	9.61	5100
12/13/2016	1:30 PM	9.58	9.59	9.58	9.59	250
12/13/2016	1:31 PM	9.61	9.61	9.58	9.58	8892
12/13/2016	1:32 PM	9.64	9.64	9.61	9.615	13641
12/13/2016	1:33 PM	9.64	9.64	9.63	9.64	4500
12/13/2016	1:34 PM	9.68	9.68	9.64	9.645	21789
12/13/2016	1:35 PM	9.68	9.69	9.68	9.68	8030
12/13/2016	1:36 PM	9.71	9.72	9.67	9.69	31361
12/13/2016	1:37 PM	9.73	9.735	9.72	9.72	6665
12/13/2016	1:38 PM	9.715	9.73	9.715	9.73	7320
12/13/2016	1:39 PM	9.71	9.735	9.71	9.72	19205
12/13/2016	1:40 PM	9.72	9.725	9.72	9.72	3700
12/13/2016	1:41 PM	9.71	9.73	9.71	9.73	18915
12/13/2016	1:42 PM	9.675	9.7	9.67	9.7	11481
12/13/2016	1:43 PM	9.67	9.685	9.66	9.685	7775
12/13/2016	1:44 PM	9.67	9.67	9.67	9.67	1700
12/13/2016	1:45 PM	9.68	9.68	9.67	9.67	12462
12/13/2016	1:46 PM	9.69	9.69	9.68	9.68	1400
12/13/2016	1:47 PM	9.69	9.69	9.69	9.69	575
12/13/2016	1:49 PM	9.695	9.7	9.695	9.7	6640
12/13/2016	1:50 PM	9.68	9.705	9.68	9.7	18662
12/13/2016	1:51 PM	9.67	9.68	9.67	9.68	1386
12/13/2016	1:52 PM	9.67	9.67	9.665	9.67	3100
12/13/2016	1:53 PM	9.67	9.67	9.67	9.67	9191
12/13/2016	1:54 PM	9.62	9.68	9.62	9.68	9450
12/13/2016	1:55 PM	9.62	9.62	9.615	9.62	4100
12/13/2016	1:56 PM	9.57	9.61	9.57	9.61	26848
12/13/2016	1:57 PM	9.6	9.6	9.57	9.57	3700
12/13/2016	1:58 PM	9.59	9.59	9.59	9.59	1000
12/13/2016	1:59 PM	9.605	9.605	9.59	9.6	2100
12/13/2016	2:00 PM	9.595	9.6	9.595	9.6	2500
12/13/2016	2:01 PM	9.59	9.59	9.59	9.59	900
12/13/2016	2:02 PM	9.595	9.595	9.595	9.595	300
12/13/2016	2:03 PM	9.595	9.6	9.58	9.6	7800
12/13/2016	2:04 PM	9.61	9.61	9.59	9.59	1400
12/13/2016	2:05 PM	9.61	9.61	9.61	9.61	1500
12/13/2016	2:06 PM	9.61	9.61	9.6	9.6	4700
12/13/2016	2:07 PM	9.6	9.6	9.6	9.6	1800
12/13/2016	2:08 PM	9.6	9.6	9.595	9.595	2000
12/13/2016	2:09 PM	9.6	9.6	9.6	9.6	300
12/13/2016	2:10 PM	9.62	9.62	9.61	9.61	10752
12/13/2016	2:11 PM	9.62	9.62	9.615	9.615	17900
12/13/2016	2:12 PM	9.63	9.63	9.62	9.62	7485
12/13/2016	2:13 PM	9.62	9.63	9.62	9.63	8205
12/13/2016	2:14 PM	9.615	9.615	9.61	9.615	4300
12/13/2016	2:15 PM	9.61	9.61	9.6	9.605	4450
12/13/2016	2:16 PM	9.57	9.6	9.57	9.6	23828
12/13/2016	2:17 PM	9.52	9.58	9.52	9.57	31554
12/13/2016	2:18 PM	9.53	9.55	9.52	9.52	23610
12/13/2016	2:19 PM	9.55	9.56	9.54	9.54	3009
12/13/2016	2:20 PM	9.56	9.565	9.56	9.56	1010
12/13/2016	2:21 PM	9.56	9.56	9.56	9.56	200
12/13/2016	2:22 PM	9.54	9.56	9.54	9.56	1950
12/13/2016	2:23 PM	9.54	9.54	9.53	9.535	8875
12/13/2016	2:24 PM	9.54	9.545	9.54	9.545	900
12/13/2016	2:25 PM	9.54	9.555	9.53	9.54	13750
12/13/2016	2:26 PM	9.54	9.55	9.535	9.54	3004
12/13/2016	2:27 PM	9.5	9.53	9.5	9.53	23650
12/13/2016	2:28 PM	9.51	9.51	9.5	9.5	5805
12/13/2016	2:29 PM	9.5	9.5	9.495	9.495	2871
12/13/2016	2:30 PM	9.5	9.5	9.5	9.5	1600
12/13/2016	2:31 PM	9.49	9.51	9.49	9.5	7918
12/13/2016	2:32 PM	9.43	9.49	9.43	9.49	7872
12/13/2016	2:33 PM	9.43	9.43	9.43	9.43	400
12/13/2016	2:34 PM	9.44	9.45	9.44	9.44	6000
12/13/2016	2:35 PM	9.44	9.44	9.435	9.44	3900
12/13/2016	2:36 PM	9.43	9.44	9.43	9.44	6990
12/13/2016	2:37 PM	9.465	9.465	9.44	9.44	2700
12/13/2016	2:38 PM	9.49	9.495	9.46	9.46	2300
12/13/2016	2:39 PM	9.48	9.48	9.48	9.48	3500
12/13/2016	2:40 PM	9.46	9.49	9.46	9.49	11240
12/13/2016	2:41 PM	9.49	9.49	9.47	9.47	3800
12/13/2016	2:42 PM	9.49	9.49	9.49	9.49	500
12/13/2016	2:43 PM	9.49	9.49	9.48	9.48	2204
12/13/2016	2:44 PM	9.49	9.49	9.47	9.49	4700
12/13/2016	2:45 PM	9.49	9.49	9.48	9.48	2900
12/13/2016	2:46 PM	9.48	9.49	9.47	9.49	4600
12/13/2016	2:47 PM	9.47	9.47	9.47	9.47	869
12/13/2016	2:48 PM	9.49	9.49	9.48	9.48	700
12/13/2016	2:49 PM	9.49	9.49	9.48	9.48	2700
12/13/2016	2:50 PM	9.49	9.49	9.49	9.49	1850
12/13/2016	2:51 PM	9.47	9.49	9.46	9.49	19071
12/13/2016	2:52 PM	9.47	9.47	9.47	9.47	1500
12/13/2016	2:54 PM	9.49	9.49	9.49	9.49	100
12/13/2016	2:55 PM	9.49	9.49	9.49	9.49	1052
12/13/2016	2:56 PM	9.5	9.5	9.5	9.5	500
12/13/2016	2:57 PM	9.54	9.55	9.5	9.505	24785
12/13/2016	2:58 PM	9.54	9.54	9.53	9.53	1340
12/13/2016	2:59 PM	9.54	9.54	9.54	9.54	2000
12/13/2016	3:00 PM	9.56	9.56	9.54	9.54	3600
12/13/2016	3:01 PM	9.55	9.55	9.55	9.55	1800
12/13/2016	3:02 PM	9.54	9.55	9.54	9.55	400
12/13/2016	3:05 PM	9.54	9.55	9.54	9.55	4600
12/13/2016	3:06 PM	9.54	9.54	9.54	9.54	100
12/13/2016	3:07 PM	9.535	9.54	9.535	9.54	500
12/13/2016	3:08 PM	9.53	9.53	9.53	9.53	700
12/13/2016	3:09 PM	9.48	9.52	9.48	9.52	21500
12/13/2016	3:11 PM	9.48	9.48	9.475	9.475	300
12/13/2016	3:13 PM	9.48	9.48	9.48	9.48	700
12/13/2016	3:14 PM	9.455	9.47	9.455	9.47	3654
12/13/2016	3:15 PM	9.43	9.45	9.43	9.45	14200
12/13/2016	3:16 PM	9.41	9.43	9.4	9.43	23880
12/13/2016	3:17 PM	9.37	9.41	9.365	9.41	15240
12/13/2016	3:18 PM	9.38	9.38	9.37	9.37	2796
12/13/2016	3:19 PM	9.38	9.38	9.38	9.38	2700
12/13/2016	3:20 PM	9.39	9.39	9.37	9.37	11801
12/13/2016	3:21 PM	9.37	9.375	9.37	9.375	2100
12/13/2016	3:22 PM	9.37	9.37	9.352	9.365	14243
12/13/2016	3:23 PM	9.37	9.37	9.365	9.365	3855
12/13/2016	3:24 PM	9.41	9.41	9.38	9.38	10785
12/13/2016	3:25 PM	9.41	9.41	9.41	9.41	3400
12/13/2016	3:26 PM	9.36	9.4	9.36	9.4	7640
12/13/2016	3:27 PM	9.36	9.37	9.36	9.37	6114
12/13/2016	3:28 PM	9.365	9.365	9.365	9.365	400
12/13/2016	3:29 PM	9.36	9.37	9.36	9.37	2717
12/13/2016	3:30 PM	9.37	9.37	9.37	9.37	7704
12/13/2016	3:31 PM	9.36	9.36	9.35	9.36	17100
12/13/2016	3:32 PM	9.36	9.37	9.36	9.365	11110
12/13/2016	3:33 PM	9.36	9.36	9.35	9.36	5494
12/13/2016	3:34 PM	9.355	9.36	9.355	9.36	2400
12/13/2016	3:35 PM	9.35	9.375	9.35	9.365	9500
12/13/2016	3:36 PM	9.32	9.35	9.3	9.35	64654
12/13/2016	3:37 PM	9.3	9.32	9.3	9.32	12185
12/13/2016	3:38 PM	9.3	9.3	9.295	9.3	33925
12/13/2016	3:39 PM	9.29	9.3	9.282	9.29	28830
12/13/2016	3:40 PM	9.31	9.31	9.29	9.29	9350
12/13/2016	3:41 PM	9.3	9.305	9.29	9.3	13933
12/13/2016	3:42 PM	9.3	9.3	9.29	9.295	4800
12/13/2016	3:43 PM	9.29	9.305	9.29	9.3	7883
12/13/2016	3:44 PM	9.28	9.29	9.275	9.29	17232
12/13/2016	3:45 PM	9.29	9.29	9.28	9.28	3005
12/13/2016	3:46 PM	9.3	9.305	9.29	9.29	6181
12/13/2016	3:47 PM	9.31	9.315	9.3	9.3	12008
12/13/2016	3:48 PM	9.31	9.31	9.305	9.305	4280
12/13/2016	3:49 PM	9.32	9.32	9.31	9.31	1400
12/13/2016	3:50 PM	9.36	9.36	9.32	9.32	22531
12/13/2016	3:51 PM	9.37	9.37	9.365	9.365	2411
12/13/2016	3:52 PM	9.37	9.37	9.37	9.37	3700
12/13/2016	3:53 PM	9.4	9.4	9.37	9.37	13018
12/13/2016	3:54 PM	9.415	9.415	9.405	9.41	2300
12/13/2016	3:55 PM	9.41	9.42	9.41	9.42	4876
12/13/2016	3:56 PM	9.4	9.41	9.4	9.41	15872
12/13/2016	3:57 PM	9.405	9.405	9.395	9.395	23810
12/13/2016	3:58 PM	9.4	9.42	9.4	9.405	15200
12/13/2016	3:59 PM	9.42	9.42	9.392	9.395	8972
12/13/2016	4:00 PM	9.43	9.43	9.41	9.415	88095
12/14/2016	9:31 AM	9.51	9.54	9.48	9.53	21740
12/14/2016	9:32 AM	9.51	9.55	9.49	9.51	81815
12/14/2016	9:33 AM	9.49	9.49	9.46	9.49	6800
12/14/2016	9:34 AM	9.48	9.5	9.44	9.487	29925
12/14/2016	9:35 AM	9.49	9.49	9.49	9.49	3267
12/14/2016	9:36 AM	9.5	9.51	9.48	9.48	6662
12/14/2016	9:37 AM	9.48	9.51	9.48	9.51	8300
12/14/2016	9:38 AM	9.48	9.48	9.46	9.47	9484
12/14/2016	9:39 AM	9.49	9.5	9.47	9.48	19900
12/14/2016	9:40 AM	9.49	9.5	9.48	9.49	3100
12/14/2016	9:41 AM	9.49	9.51	9.48	9.48	13631
12/14/2016	9:42 AM	9.48	9.51	9.48	9.5	17386
12/14/2016	9:43 AM	9.475	9.48	9.46	9.48	7703
12/14/2016	9:44 AM	9.48	9.48	9.47	9.47	8700
12/14/2016	9:45 AM	9.49	9.49	9.48	9.48	5800
12/14/2016	9:46 AM	9.47	9.495	9.47	9.49	13100
12/14/2016	9:47 AM	9.47	9.47	9.47	9.47	7800
12/14/2016	9:48 AM	9.47	9.475	9.47	9.47	2200
12/14/2016	9:49 AM	9.465	9.47	9.461	9.465	22000
12/14/2016	9:50 AM	9.47	9.47	9.46	9.47	881
12/14/2016	9:51 AM	9.49	9.5	9.47	9.47	6957
12/14/2016	9:52 AM	9.47	9.49	9.47	9.49	3054
12/14/2016	9:53 AM	9.48	9.49	9.47	9.47	6600
12/14/2016	9:54 AM	9.48	9.49	9.48	9.485	2668
12/14/2016	9:55 AM	9.47	9.48	9.47	9.48	2280
12/14/2016	9:56 AM	9.48	9.48	9.48	9.48	1100
12/14/2016	9:57 AM	9.45	9.48	9.45	9.48	19519
12/14/2016	9:58 AM	9.42	9.46	9.42	9.455	70731
12/14/2016	9:59 AM	9.4	9.41	9.39	9.41	16334
12/14/2016	10:00 AM	9.43	9.44	9.4	9.4	12661
12/14/2016	10:01 AM	9.43	9.44	9.43	9.43	2100
12/14/2016	10:02 AM	9.44	9.44	9.43	9.43	4650
12/14/2016	10:03 AM	9.43	9.43	9.43	9.43	10200
12/14/2016	10:04 AM	9.42	9.42	9.42	9.42	544
12/14/2016	10:05 AM	9.455	9.46	9.43	9.43	11506
12/14/2016	10:06 AM	9.45	9.45	9.45	9.45	8900
12/14/2016	10:07 AM	9.46	9.47	9.45	9.46	18556
12/14/2016	10:08 AM	9.47	9.47	9.46	9.46	8400
12/14/2016	10:09 AM	9.44	9.47	9.44	9.47	18537
12/14/2016	10:10 AM	9.44	9.44	9.43	9.44	7538
12/14/2016	10:11 AM	9.42	9.44	9.42	9.44	57505
12/14/2016	10:12 AM	9.39	9.41	9.39	9.41	28787
12/14/2016	10:13 AM	9.375	9.38	9.37	9.38	5620
12/14/2016	10:14 AM	9.38	9.39	9.36	9.37	21500
12/14/2016	10:15 AM	9.37	9.38	9.37	9.38	3085
12/14/2016	10:16 AM	9.38	9.38	9.375	9.375	950
12/14/2016	10:17 AM	9.38	9.38	9.38	9.38	4800
12/14/2016	10:18 AM	9.38	9.385	9.38	9.38	6492
12/14/2016	10:19 AM	9.38	9.38	9.38	9.38	800
12/14/2016	10:20 AM	9.4	9.4	9.38	9.38	6610
12/14/2016	10:21 AM	9.37	9.4	9.37	9.4	49951
12/14/2016	10:22 AM	9.35	9.37	9.35	9.365	17396
12/14/2016	10:23 AM	9.31	9.35	9.31	9.35	28860
12/14/2016	10:24 AM	9.31	9.32	9.31	9.315	5400
12/14/2016	10:25 AM	9.305	9.31	9.295	9.3	29656
12/14/2016	10:26 AM	9.26	9.31	9.26	9.3	31969
12/14/2016	10:27 AM	9.25	9.26	9.24	9.26	22649
12/14/2016	10:28 AM	9.24	9.26	9.24	9.25	15111
12/14/2016	10:29 AM	9.26	9.265	9.24	9.24	21804
12/14/2016	10:30 AM	9.21	9.26	9.21	9.25	37873
12/14/2016	10:31 AM	9.21	9.23	9.19	9.205	27467
12/14/2016	10:32 AM	9.19	9.21	9.185	9.2	19376
12/14/2016	10:33 AM	9.165	9.19	9.165	9.19	31244
12/14/2016	10:34 AM	9.19	9.19	9.17	9.17	4600
12/14/2016	10:35 AM	9.19	9.2	9.18	9.19	34871
12/14/2016	10:36 AM	9.17	9.185	9.17	9.18	13781
12/14/2016	10:37 AM	9.12	9.18	9.12	9.18	53546
12/14/2016	10:38 AM	9.12	9.13	9.12	9.12	25100
12/14/2016	10:39 AM	9.07	9.11	9.05	9.11	59408
12/14/2016	10:40 AM	9.01	9.07	9.01	9.06	54668
12/14/2016	10:41 AM	9	9.01	8.995	9.01	61031
12/14/2016	10:42 AM	8.96	9	8.94	9	60723
12/14/2016	10:43 AM	9.01	9.01	8.96	8.96	46914
12/14/2016	10:44 AM	9.02	9.02	9.005	9.01	7732
12/14/2016	10:45 AM	9.04	9.05	9.02	9.02	11511
12/14/2016	10:46 AM	9.03	9.04	9.02	9.04	28501
12/14/2016	10:47 AM	9.06	9.07	9.03	9.03	18621
12/14/2016	10:48 AM	9.06	9.07	9.06	9.06	2600
12/14/2016	10:49 AM	9.05	9.06	9.05	9.06	11897
12/14/2016	10:50 AM	9.04	9.045	9.03	9.045	14319
12/14/2016	10:51 AM	9.06	9.06	9.02	9.03	15195
12/14/2016	10:52 AM	9.07	9.07	9.055	9.06	11003
12/14/2016	10:53 AM	9.08	9.08	9.075	9.08	11590
12/14/2016	10:54 AM	9.07	9.085	9.07	9.085	10064
12/14/2016	10:55 AM	9.04	9.075	9.04	9.075	27211
12/14/2016	10:56 AM	9.06	9.06	9.04	9.04	12511
12/14/2016	10:57 AM	9.065	9.065	9.055	9.06	11844
12/14/2016	10:58 AM	9.07	9.07	9.065	9.065	8912
12/14/2016	10:59 AM	9.07	9.07	9.07	9.07	1100
12/14/2016	11:00 AM	9.07	9.075	9.07	9.075	300
12/14/2016	11:01 AM	9.06	9.07	9.06	9.07	7740
12/14/2016	11:02 AM	9.07	9.07	9.06	9.06	5875
12/14/2016	11:03 AM	9.065	9.07	9.065	9.07	500
12/14/2016	11:04 AM	9.065	9.065	9.05	9.06	2697
12/14/2016	11:05 AM	9.06	9.065	9.05	9.065	6186
12/14/2016	11:06 AM	9.07	9.07	9.05	9.06	9838
12/14/2016	11:07 AM	9.06	9.075	9.055	9.07	3400
12/14/2016	11:08 AM	9.05	9.065	9.05	9.06	4315
12/14/2016	11:09 AM	9.075	9.075	9.06	9.06	9700
12/14/2016	11:10 AM	9.07	9.08	9.07	9.07	7600
12/14/2016	11:11 AM	9.065	9.075	9.065	9.07	4005
12/14/2016	11:12 AM	9.06	9.06	9.05	9.06	12210
12/14/2016	11:13 AM	9.065	9.065	9.065	9.065	100
12/14/2016	11:14 AM	9.075	9.08	9.07	9.07	8300
12/14/2016	11:15 AM	9.13	9.13	9.075	9.075	31609
12/14/2016	11:16 AM	9.09	9.13	9.07	9.13	15374
12/14/2016	11:17 AM	9.11	9.11	9.1	9.1	1781
12/14/2016	11:18 AM	9.12	9.12	9.12	9.12	7600
12/14/2016	11:19 AM	9.13	9.13	9.13	9.13	2226
12/14/2016	11:20 AM	9.14	9.145	9.13	9.135	19400
12/14/2016	11:21 AM	9.13	9.135	9.13	9.135	2599
12/14/2016	11:22 AM	9.135	9.135	9.13	9.13	3650
12/14/2016	11:23 AM	9.13	9.13	9.12	9.13	3039
12/14/2016	11:24 AM	9.11	9.13	9.11	9.13	6729
12/14/2016	11:25 AM	9.1	9.11	9.08	9.1	14599
12/14/2016	11:26 AM	9.11	9.12	9.1	9.1	12606
12/14/2016	11:27 AM	9.1	9.1	9.1	9.1	2800
12/14/2016	11:28 AM	9.11	9.12	9.11	9.11	5448
12/14/2016	11:29 AM	9.1	9.1	9.09	9.1	12432
12/14/2016	11:30 AM	9.08	9.1	9.08	9.1	13714
12/14/2016	11:31 AM	9.06	9.08	9.05	9.08	32487
12/14/2016	11:32 AM	9.06	9.08	9.06	9.06	10167
12/14/2016	11:33 AM	9.06	9.06	9.06	9.06	3000
12/14/2016	11:34 AM	9.06	9.06	9.06	9.06	3137
12/14/2016	11:35 AM	9.07	9.095	9.06	9.06	19581
12/14/2016	11:36 AM	9.09	9.09	9.07	9.07	8200
12/14/2016	11:37 AM	9.06	9.09	9.055	9.09	3448
12/14/2016	11:38 AM	9.06	9.06	9.045	9.055	15227
12/14/2016	11:39 AM	9.05	9.07	9.05	9.065	7007
12/14/2016	11:40 AM	9.055	9.065	9.055	9.055	6450
12/14/2016	11:41 AM	9.1	9.11	9.055	9.055	10900
12/14/2016	11:42 AM	9.105	9.105	9.095	9.105	5600
12/14/2016	11:43 AM	9.115	9.115	9.105	9.105	3800
12/14/2016	11:44 AM	9.11	9.115	9.11	9.115	3700
12/14/2016	11:45 AM	9.155	9.16	9.115	9.115	36693
12/14/2016	11:46 AM	9.13	9.15	9.115	9.15	7300
12/14/2016	11:47 AM	9.115	9.125	9.105	9.12	7500
12/14/2016	11:48 AM	9.08	9.115	9.08	9.115	12977
12/14/2016	11:49 AM	9.11	9.12	9.075	9.075	7490
12/14/2016	11:50 AM	9.09	9.105	9.085	9.105	2000
12/14/2016	11:51 AM	9.065	9.09	9.065	9.09	9660
12/14/2016	11:53 AM	9.07	9.07	9.07	9.07	1000
12/14/2016	11:54 AM	9.09	9.09	9.07	9.07	5076
12/14/2016	11:55 AM	9.07	9.1	9.07	9.09	24611
12/14/2016	11:56 AM	9.07	9.07	9.07	9.07	2900
12/14/2016	11:57 AM	9.08	9.08	9.08	9.08	4600
12/14/2016	11:58 AM	9.08	9.08	9.08	9.08	6225
12/14/2016	11:59 AM	9.09	9.09	9.08	9.08	18692
12/14/2016	12:00 PM	9.08	9.1	9.08	9.08	14795
12/14/2016	12:01 PM	9.07	9.07	9.07	9.07	1200
12/14/2016	12:02 PM	9.055	9.07	9.02	9.07	29332
12/14/2016	12:03 PM	9.05	9.06	9.05	9.06	3934
12/14/2016	12:04 PM	9.05	9.06	9.05	9.05	8387
12/14/2016	12:05 PM	9.07	9.07	9.06	9.06	2300
12/14/2016	12:06 PM	9.075	9.075	9.07	9.07	1299
12/14/2016	12:07 PM	9.12	9.12	9.08	9.08	21384
12/14/2016	12:08 PM	9.12	9.125	9.12	9.12	7283
12/14/2016	12:09 PM	9.12	9.12	9.12	9.12	1900
12/14/2016	12:10 PM	9.12	9.12	9.12	9.12	2290
12/14/2016	12:11 PM	9.16	9.16	9.12	9.12	23727
12/14/2016	12:12 PM	9.17	9.17	9.17	9.17	11238
12/14/2016	12:13 PM	9.16	9.18	9.16	9.18	6347
12/14/2016	12:14 PM	9.13	9.17	9.12	9.17	13900
12/14/2016	12:15 PM	9.13	9.13	9.12	9.12	1800
12/14/2016	12:16 PM	9.13	9.13	9.13	9.13	5400
12/14/2016	12:17 PM	9.13	9.13	9.12	9.13	1174
12/14/2016	12:18 PM	9.15	9.15	9.135	9.14	4900
12/14/2016	12:19 PM	9.16	9.16	9.14	9.14	9082
12/14/2016	12:20 PM	9.17	9.17	9.17	9.17	2710
12/14/2016	12:21 PM	9.18	9.18	9.18	9.18	400
12/14/2016	12:22 PM	9.16	9.17	9.16	9.17	2001
12/14/2016	12:23 PM	9.13	9.15	9.13	9.15	14652
12/14/2016	12:24 PM	9.12	9.13	9.12	9.13	400
12/14/2016	12:25 PM	9.12	9.12	9.12	9.12	2919
12/14/2016	12:26 PM	9.11	9.12	9.11	9.12	6919
12/14/2016	12:27 PM	9.13	9.13	9.125	9.125	3400
12/14/2016	12:28 PM	9.13	9.14	9.13	9.14	6100
12/14/2016	12:29 PM	9.12	9.14	9.12	9.14	3400
12/14/2016	12:31 PM	9.11	9.12	9.11	9.11	11851
12/14/2016	12:32 PM	9.11	9.11	9.1	9.11	8319
12/14/2016	12:33 PM	9.13	9.13	9.11	9.11	3000
12/14/2016	12:34 PM	9.11	9.135	9.11	9.135	3140
12/14/2016	12:35 PM	9.12	9.12	9.12	9.12	1200
12/14/2016	12:36 PM	9.11	9.11	9.11	9.11	1900
12/14/2016	12:37 PM	9.11	9.11	9.11	9.11	1000
12/14/2016	12:38 PM	9.12	9.12	9.105	9.105	5800
12/14/2016	12:39 PM	9.11	9.11	9.11	9.11	1100
12/14/2016	12:40 PM	9.11	9.11	9.11	9.11	405
12/14/2016	12:42 PM	9.13	9.13	9.12	9.12	3259
12/14/2016	12:43 PM	9.13	9.13	9.13	9.13	1500
12/14/2016	12:44 PM	9.14	9.14	9.13	9.13	7624
12/14/2016	12:45 PM	9.145	9.145	9.14	9.14	1849
12/14/2016	12:46 PM	9.14	9.14	9.14	9.14	100
12/14/2016	12:47 PM	9.14	9.14	9.14	9.14	1195
12/14/2016	12:48 PM	9.13	9.14	9.13	9.14	1200
12/14/2016	12:49 PM	9.12	9.12	9.12	9.12	2300
12/14/2016	12:50 PM	9.12	9.12	9.12	9.12	1600
12/14/2016	12:51 PM	9.13	9.13	9.13	9.13	100
12/14/2016	12:52 PM	9.11	9.13	9.11	9.13	9320
12/14/2016	12:53 PM	9.12	9.12	9.12	9.12	795
12/14/2016	12:54 PM	9.12	9.12	9.12	9.12	500
12/14/2016	12:55 PM	9.14	9.14	9.12	9.12	3700
12/14/2016	12:56 PM	9.14	9.14	9.14	9.14	4700
12/14/2016	12:57 PM	9.135	9.14	9.135	9.14	8205
12/14/2016	12:58 PM	9.14	9.14	9.14	9.14	1900
12/14/2016	12:59 PM	9.17	9.17	9.14	9.14	20547
12/14/2016	1:00 PM	9.16	9.165	9.16	9.165	7700
12/14/2016	1:01 PM	9.13	9.155	9.13	9.155	6105
12/14/2016	1:02 PM	9.13	9.13	9.13	9.13	10975
12/14/2016	1:03 PM	9.13	9.13	9.13	9.13	1300
12/14/2016	1:04 PM	9.13	9.135	9.13	9.135	1800
12/14/2016	1:05 PM	9.17	9.17	9.14	9.14	18995
12/14/2016	1:06 PM	9.19	9.195	9.18	9.18	11203
12/14/2016	1:07 PM	9.19	9.19	9.19	9.19	1001
12/14/2016	1:08 PM	9.24	9.24	9.2	9.2	41397
12/14/2016	1:09 PM	9.25	9.25	9.24	9.24	9064
12/14/2016	1:10 PM	9.24	9.24	9.23	9.24	18480
12/14/2016	1:11 PM	9.24	9.25	9.24	9.24	6627
12/14/2016	1:12 PM	9.18	9.24	9.18	9.24	14868
12/14/2016	1:13 PM	9.18	9.19	9.18	9.18	18062
12/14/2016	1:14 PM	9.18	9.19	9.18	9.18	8194
12/14/2016	1:15 PM	9.18	9.185	9.18	9.185	2100
12/14/2016	1:16 PM	9.18	9.18	9.18	9.18	100
12/14/2016	1:17 PM	9.18	9.18	9.18	9.18	2200
12/14/2016	1:18 PM	9.2	9.2	9.18	9.18	2500
12/14/2016	1:19 PM	9.18	9.185	9.18	9.185	600
12/14/2016	1:20 PM	9.15	9.17	9.14	9.17	20589
12/14/2016	1:21 PM	9.16	9.16	9.14	9.15	8886
12/14/2016	1:22 PM	9.16	9.16	9.16	9.16	1899
12/14/2016	1:23 PM	9.15	9.17	9.14	9.17	13655
12/14/2016	1:24 PM	9.14	9.14	9.14	9.14	1400
12/14/2016	1:25 PM	9.11	9.13	9.11	9.13	18198
12/14/2016	1:26 PM	9.11	9.11	9.105	9.11	4590
12/14/2016	1:27 PM	9.115	9.115	9.11	9.11	7100
12/14/2016	1:28 PM	9.11	9.11	9.11	9.11	14347
12/14/2016	1:29 PM	9.12	9.12	9.115	9.115	1774
12/14/2016	1:30 PM	9.115	9.115	9.115	9.115	300
12/14/2016	1:31 PM	9.11	9.115	9.11	9.11	11963
12/14/2016	1:32 PM	9.115	9.115	9.11	9.11	2095
12/14/2016	1:33 PM	9.11	9.115	9.1	9.11	5100
12/14/2016	1:34 PM	9.12	9.12	9.11	9.11	11621
12/14/2016	1:35 PM	9.13	9.13	9.12	9.12	2200
12/14/2016	1:36 PM	9.125	9.125	9.115	9.12	7000
12/14/2016	1:37 PM	9.12	9.13	9.12	9.13	3784
12/14/2016	1:38 PM	9.13	9.13	9.12	9.12	5400
12/14/2016	1:39 PM	9.13	9.13	9.13	9.13	3400
12/14/2016	1:40 PM	9.13	9.14	9.13	9.13	13723
12/14/2016	1:41 PM	9.12	9.13	9.12	9.13	3915
12/14/2016	1:42 PM	9.11	9.115	9.11	9.115	2600
12/14/2016	1:43 PM	9.12	9.12	9.105	9.11	4900
12/14/2016	1:44 PM	9.12	9.12	9.12	9.12	6500
12/14/2016	1:45 PM	9.125	9.125	9.12	9.12	1700
12/14/2016	1:46 PM	9.13	9.13	9.13	9.13	100
12/14/2016	1:47 PM	9.12	9.13	9.12	9.13	6700
12/14/2016	1:48 PM	9.12	9.13	9.12	9.12	7499
12/14/2016	1:49 PM	9.1	9.12	9.1	9.115	11860
12/14/2016	1:50 PM	9.06	9.095	9.05	9.095	18640
12/14/2016	1:51 PM	9.035	9.06	9.03	9.06	7140
12/14/2016	1:52 PM	9.03	9.03	9.02	9.03	17462
12/14/2016	1:53 PM	9.025	9.025	9.015	9.02	18550
12/14/2016	1:54 PM	9.03	9.035	9.02	9.02	8285
12/14/2016	1:55 PM	9.025	9.03	9.02	9.03	4636
12/14/2016	1:56 PM	9.02	9.025	9.02	9.025	5051
12/14/2016	1:57 PM	9.02	9.025	9.02	9.025	2200
12/14/2016	1:58 PM	9.02	9.03	9.005	9.02	26498
12/14/2016	1:59 PM	9.04	9.05	9.02	9.03	14767
12/14/2016	2:00 PM	9.1	9.14	9.06	9.06	32000
12/14/2016	2:01 PM	9.03	9.16	9.03	9.16	16027
12/14/2016	2:02 PM	9.08	9.13	9.01	9.05	27697
12/14/2016	2:03 PM	8.98	9.08	8.97	9.08	93497
12/14/2016	2:04 PM	8.83	8.97	8.82	8.97	136927
12/14/2016	2:05 PM	8.93	8.94	8.81	8.83	68243
12/14/2016	2:06 PM	8.95	8.96	8.9	8.935	58370
12/14/2016	2:07 PM	8.92	9	8.92	8.96	48015
12/14/2016	2:08 PM	8.92	8.96	8.88	8.92	57073
12/14/2016	2:09 PM	8.87	8.91	8.86	8.9	30182
12/14/2016	2:10 PM	8.85	8.86	8.82	8.86	43610
12/14/2016	2:11 PM	8.845	8.92	8.82	8.86	88898
12/14/2016	2:12 PM	8.85	8.87	8.82	8.84	30644
12/14/2016	2:13 PM	8.92	8.92	8.85	8.86	140558
12/14/2016	2:14 PM	8.97	8.99	8.9	8.91	63484
12/14/2016	2:15 PM	9.05	9.05	8.97	8.98	54166
12/14/2016	2:16 PM	9.05	9.09	8.98	9.05	69694
12/14/2016	2:17 PM	9.09	9.1	9	9.05	38758
12/14/2016	2:18 PM	9.03	9.08	9	9.08	41109
12/14/2016	2:19 PM	9.04	9.04	8.99	9.03	53298
12/14/2016	2:20 PM	8.975	9.03	8.975	9.03	59345
12/14/2016	2:21 PM	8.99	8.99	8.97	8.97	35335
12/14/2016	2:22 PM	9	9.02	8.98	8.98	50438
12/14/2016	2:23 PM	9.07	9.08	9.01	9.01	36592
12/14/2016	2:24 PM	9.02	9.07	9.01	9.06	28895
12/14/2016	2:25 PM	9.04	9.05	9.01	9.02	22638
12/14/2016	2:26 PM	9.03	9.06	9.02	9.04	33029
12/14/2016	2:27 PM	9.12	9.12	9.04	9.04	73894
12/14/2016	2:28 PM	9.17	9.19	9.12	9.12	49209
12/14/2016	2:29 PM	9.26	9.28	9.17	9.17	60645
12/14/2016	2:30 PM	9.29	9.32	9.255	9.26	71953
12/14/2016	2:31 PM	9.19	9.34	9.16	9.3	99385
12/14/2016	2:32 PM	9.2	9.23	9.14	9.19	63058
12/14/2016	2:33 PM	9.09	9.2	9.09	9.2	111986
12/14/2016	2:34 PM	9.12	9.138	9.09	9.09	51362
12/14/2016	2:35 PM	9.11	9.14	9.09	9.12	20691
12/14/2016	2:36 PM	9.1	9.14	9.07	9.11	34466
12/14/2016	2:37 PM	9.14	9.14	9.09	9.1	29095
12/14/2016	2:38 PM	9.14	9.17	9.12	9.16	59075
12/14/2016	2:39 PM	9.15	9.15	9.115	9.15	14005
12/14/2016	2:40 PM	8.97	9.14	8.97	9.13	44566
12/14/2016	2:41 PM	8.93	8.97	8.88	8.97	106924
12/14/2016	2:42 PM	8.94	8.97	8.91	8.94	53345
12/14/2016	2:43 PM	8.99	9.01	8.92	8.95	45380
12/14/2016	2:44 PM	9	9	8.97	8.98	24792
12/14/2016	2:45 PM	8.99	9.01	8.95	8.98	49000
12/14/2016	2:46 PM	9.025	9.025	8.98	8.99	21410
12/14/2016	2:47 PM	9.02	9.04	8.98	9.02	26977
12/14/2016	2:48 PM	9.04	9.04	9.01	9.02	35872
12/14/2016	2:49 PM	9.06	9.06	9.01	9.03	14390
12/14/2016	2:50 PM	9	9.06	8.98	9.05	33942
12/14/2016	2:51 PM	9.01	9.01	9	9	13351
12/14/2016	2:52 PM	9.04	9.06	9.01	9.02	43242
12/14/2016	2:53 PM	9.07	9.07	8.995	9.04	46377
12/14/2016	2:54 PM	9.06	9.07	9.04	9.07	37856
12/14/2016	2:55 PM	9.12	9.12	9.06	9.06	68325
12/14/2016	2:56 PM	9.12	9.15	9.11	9.12	28046
12/14/2016	2:57 PM	9.08	9.13	9.08	9.11	76840
12/14/2016	2:58 PM	9.08	9.09	9.06	9.075	31379
12/14/2016	2:59 PM	9.11	9.12	9.06	9.08	25826
12/14/2016	3:00 PM	9.14	9.14	9.105	9.11	55450
12/14/2016	3:01 PM	9.07	9.15	9.055	9.135	38389
12/14/2016	3:02 PM	9.09	9.09	9.06	9.06	17523
12/14/2016	3:03 PM	9.09	9.1	9.07	9.08	22200
12/14/2016	3:04 PM	9.09	9.11	9.09	9.09	6195
12/14/2016	3:05 PM	9.12	9.12	9.06	9.09	25990
12/14/2016	3:06 PM	9.13	9.13	9.1	9.12	9700
12/14/2016	3:07 PM	9.1	9.17	9.08	9.12	67180
12/14/2016	3:08 PM	9.11	9.12	9.09	9.1	40400
12/14/2016	3:09 PM	9.23	9.23	9.095	9.11	53800
12/14/2016	3:10 PM	9.3	9.31	9.195	9.22	89886
12/14/2016	3:11 PM	9.28	9.34	9.27	9.31	69230
12/14/2016	3:12 PM	9.32	9.33	9.255	9.27	43250
12/14/2016	3:13 PM	9.37	9.38	9.33	9.33	77226
12/14/2016	3:14 PM	9.31	9.37	9.3	9.365	64648
12/14/2016	3:15 PM	9.4	9.4	9.29	9.3	89219
12/14/2016	3:16 PM	9.39	9.43	9.37	9.4	108458
12/14/2016	3:17 PM	9.55	9.55	9.37	9.385	157935
12/14/2016	3:18 PM	9.52	9.59	9.5	9.54	103302
12/14/2016	3:19 PM	9.48	9.51	9.47	9.51	57088
12/14/2016	3:20 PM	9.45	9.48	9.45	9.47	62942
12/14/2016	3:21 PM	9.39	9.45	9.39	9.45	55808
12/14/2016	3:22 PM	9.41	9.41	9.35	9.39	75018
12/14/2016	3:23 PM	9.39	9.4	9.37	9.4	24395
12/14/2016	3:24 PM	9.33	9.39	9.31	9.39	52482
12/14/2016	3:25 PM	9.34	9.35	9.29	9.31	40972
12/14/2016	3:26 PM	9.26	9.33	9.23	9.33	48046
12/14/2016	3:27 PM	9.3	9.3	9.26	9.26	36520
12/14/2016	3:28 PM	9.31	9.36	9.285	9.295	45658
12/14/2016	3:29 PM	9.3	9.32	9.28	9.3	15417
12/14/2016	3:30 PM	9.29	9.32	9.265	9.3	36720
12/14/2016	3:31 PM	9.26	9.29	9.26	9.29	36564
12/14/2016	3:32 PM	9.18	9.26	9.13	9.26	137237
12/14/2016	3:33 PM	9.16	9.18	9.135	9.175	42745
12/14/2016	3:34 PM	9.13	9.19	9.12	9.15	42505
12/14/2016	3:35 PM	9.07	9.13	9.07	9.13	55510
12/14/2016	3:36 PM	9.09	9.11	9.07	9.07	34725
12/14/2016	3:37 PM	9.08	9.1	9.08	9.08	18308
12/14/2016	3:38 PM	9.05	9.08	9.03	9.08	38419
12/14/2016	3:39 PM	9.06	9.07	9.05	9.05	7500
12/14/2016	3:40 PM	9.08	9.11	9.055	9.06	23905
12/14/2016	3:41 PM	9.07	9.09	9.06	9.08	20595
12/14/2016	3:42 PM	9.11	9.13	9.06	9.065	20409
12/14/2016	3:43 PM	9.17	9.17	9.11	9.11	26205
12/14/2016	3:44 PM	9.13	9.18	9.13	9.17	48505
12/14/2016	3:45 PM	9.14	9.14	9.11	9.13	15973
12/14/2016	3:46 PM	9.12	9.17	9.115	9.15	22890
12/14/2016	3:47 PM	9.17	9.18	9.11	9.12	15234
12/14/2016	3:48 PM	9.18	9.19	9.15	9.16	12120
12/14/2016	3:49 PM	9.19	9.19	9.15	9.18	15144
12/14/2016	3:50 PM	9.23	9.23	9.17	9.185	99500
12/14/2016	3:51 PM	9.3	9.31	9.23	9.23	76782
12/14/2016	3:52 PM	9.3	9.32	9.28	9.3	29995
12/14/2016	3:53 PM	9.33	9.39	9.305	9.31	48994
12/14/2016	3:54 PM	9.37	9.42	9.34	9.34	56062
12/14/2016	3:55 PM	9.32	9.37	9.29	9.37	44650
12/14/2016	3:56 PM	9.28	9.355	9.27	9.33	51104
12/14/2016	3:57 PM	9.31	9.31	9.27	9.28	23342
12/14/2016	3:58 PM	9.38	9.38	9.31	9.31	62072
12/14/2016	3:59 PM	9.39	9.43	9.35	9.39	80661
12/14/2016	4:00 PM	9.37	9.4	9.35	9.39	93419
12/15/2016	9:31 AM	9.08	9.1	9.06	9.07	25637
12/15/2016	9:32 AM	9.07	9.09	9.05	9.08	28451
12/15/2016	9:33 AM	9.08	9.08	9.06	9.08	14995
12/15/2016	9:34 AM	9.09	9.14	9.06	9.09	51175
12/15/2016	9:35 AM	9.06	9.1	9.06	9.08	18791
12/15/2016	9:36 AM	9.09	9.1	9.05	9.06	100829
12/15/2016	9:37 AM	9.11	9.14	9.09	9.11	22203
12/15/2016	9:38 AM	9.1	9.12	9.09	9.12	25333
12/15/2016	9:39 AM	9.12	9.13	9.08	9.11	58130
12/15/2016	9:40 AM	9.14	9.14	9.1	9.12	33884
12/15/2016	9:41 AM	9.09	9.16	9.09	9.15	49300
12/15/2016	9:42 AM	9.1	9.13	9.1	9.11	13125
12/15/2016	9:43 AM	9.1	9.13	9.1	9.11	24185
12/15/2016	9:44 AM	9.09	9.11	9.085	9.1	14000
12/15/2016	9:45 AM	9.09	9.1	9.09	9.1	4991
12/15/2016	9:46 AM	9.07	9.1	9.07	9.1	55752
12/15/2016	9:47 AM	9.05	9.08	9.04	9.08	46400
12/15/2016	9:48 AM	9.09	9.09	9.035	9.04	34610
12/15/2016	9:49 AM	9.04	9.09	9.04	9.09	6348
12/15/2016	9:50 AM	9.04	9.06	9.03	9.04	12815
12/15/2016	9:51 AM	9.06	9.07	9.02	9.04	38033
12/15/2016	9:52 AM	9.06	9.07	9.05	9.05	7195
12/15/2016	9:53 AM	9.08	9.08	9.075	9.075	1900
12/15/2016	9:54 AM	9.04	9.07	9.03	9.07	7405
12/15/2016	9:55 AM	9.01	9.03	8.98	9.03	77255
12/15/2016	9:56 AM	8.99	9.02	8.98	9.01	25870
12/15/2016	9:57 AM	9.005	9.005	8.99	8.99	29745
12/15/2016	9:58 AM	9	9	8.99	9	6405
12/15/2016	9:59 AM	9.01	9.01	8.995	9	18906
12/15/2016	10:00 AM	8.96	9.02	8.95	9.02	38233
12/15/2016	10:01 AM	8.95	8.96	8.95	8.95	11045
12/15/2016	10:02 AM	8.98	8.98	8.955	8.955	15169
12/15/2016	10:03 AM	8.96	8.99	8.955	8.975	19049
12/15/2016	10:04 AM	8.98	8.99	8.965	8.98	7400
12/15/2016	10:05 AM	8.97	8.99	8.945	8.975	31655
12/15/2016	10:06 AM	8.94	8.97	8.93	8.97	39033
12/15/2016	10:07 AM	8.97	8.97	8.95	8.95	19567
12/15/2016	10:08 AM	8.99	8.99	8.975	8.985	11961
12/15/2016	10:09 AM	8.99	9.015	8.99	8.99	31917
12/15/2016	10:10 AM	8.97	8.985	8.96	8.985	25275
12/15/2016	10:11 AM	8.98	9	8.965	8.965	29120
12/15/2016	10:12 AM	8.99	9.015	8.99	8.99	21239
12/15/2016	10:13 AM	9.02	9.025	9	9	38159
12/15/2016	10:14 AM	9.02	9.02	9.01	9.02	9995
12/15/2016	10:15 AM	9.02	9.03	9.02	9.02	10490
12/15/2016	10:16 AM	8.99	9.02	8.99	9.02	13850
12/15/2016	10:17 AM	8.99	9.01	8.98	9	31148
12/15/2016	10:18 AM	9.02	9.02	8.99	8.99	16620
12/15/2016	10:19 AM	9.02	9.02	9.01	9.01	3200
12/15/2016	10:20 AM	9.025	9.04	9.025	9.03	10312
12/15/2016	10:21 AM	9.02	9.04	9.02	9.03	12845
12/15/2016	10:22 AM	9.05	9.05	9.015	9.03	19227
12/15/2016	10:23 AM	9.03	9.04	9.03	9.04	2500
12/15/2016	10:24 AM	9.04	9.05	9.03	9.04	6209
12/15/2016	10:25 AM	9.03	9.04	9.03	9.04	7600
12/15/2016	10:26 AM	9.03	9.03	9.01	9.02	2305
12/15/2016	10:27 AM	9.09	9.09	9.03	9.03	22102
12/15/2016	10:28 AM	9.07	9.08	9.06	9.08	7395
12/15/2016	10:29 AM	9.05	9.07	9.05	9.06	12590
12/15/2016	10:30 AM	9.05	9.07	9.04	9.04	32836
12/15/2016	10:31 AM	9.03	9.06	9.03	9.05	32388
12/15/2016	10:32 AM	9.01	9.02	8.98	9.02	71934
12/15/2016	10:33 AM	9.04	9.04	9.02	9.02	8075
12/15/2016	10:34 AM	8.99	9.04	8.99	9.04	9597
12/15/2016	10:35 AM	8.99	8.99	8.985	8.99	5000
12/15/2016	10:36 AM	9.01	9.01	8.99	8.99	2800
12/15/2016	10:37 AM	9.04	9.04	9.02	9.02	6777
12/15/2016	10:38 AM	9.02	9.03	9.02	9.03	400
12/15/2016	10:39 AM	9.02	9.03	9.02	9.03	2390
12/15/2016	10:40 AM	9	9.02	9	9.02	29800
12/15/2016	10:41 AM	9.08	9.08	9.01	9.01	40315
12/15/2016	10:42 AM	9.08	9.08	9.05	9.07	16495
12/15/2016	10:43 AM	9.11	9.11	9.07	9.08	38741
12/15/2016	10:44 AM	9.09	9.1	9.09	9.09	24541
12/15/2016	10:45 AM	9.07	9.08	9.06	9.08	10237
12/15/2016	10:46 AM	9.08	9.08	9.08	9.08	100
12/15/2016	10:47 AM	9.08	9.08	9.08	9.08	1290
12/15/2016	10:49 AM	9.15	9.15	9.09	9.09	41992
12/15/2016	10:50 AM	9.115	9.155	9.115	9.155	6600
12/15/2016	10:51 AM	9.11	9.13	9.1	9.11	8332
12/15/2016	10:52 AM	9.1	9.1	9.1	9.1	5878
12/15/2016	10:53 AM	9.1	9.1	9.1	9.1	1900
12/15/2016	10:54 AM	9.09	9.1	9.08	9.1	17467
12/15/2016	10:55 AM	9.09	9.09	9.08	9.08	1000
12/15/2016	10:56 AM	9.1	9.1	9.08	9.08	3550
12/15/2016	10:57 AM	9.15	9.15	9.11	9.11	20951
12/15/2016	10:58 AM	9.15	9.16	9.15	9.15	12900
12/15/2016	10:59 AM	9.13	9.14	9.13	9.14	8515
12/15/2016	11:00 AM	9.1	9.13	9.1	9.13	19568
12/15/2016	11:01 AM	9.11	9.12	9.08	9.1	9617
12/15/2016	11:02 AM	9.09	9.1	9.09	9.1	3500
12/15/2016	11:03 AM	9.1	9.1	9.09	9.09	3165
12/15/2016	11:04 AM	9.1	9.1	9.09	9.09	2128
12/15/2016	11:05 AM	9.11	9.11	9.11	9.11	1476
12/15/2016	11:06 AM	9.1	9.11	9.09	9.11	9026
12/15/2016	11:07 AM	9.1	9.11	9.1	9.1	3609
12/15/2016	11:08 AM	9.06	9.11	9.06	9.11	22408
12/15/2016	11:09 AM	9.09	9.09	9.08	9.08	3100
12/15/2016	11:10 AM	9.11	9.11	9.1	9.1	4818
12/15/2016	11:11 AM	9.1	9.1	9.1	9.1	2110
12/15/2016	11:12 AM	9.1	9.11	9.1	9.1	3369
12/15/2016	11:13 AM	9.11	9.11	9.1	9.1	6400
12/15/2016	11:14 AM	9.09	9.11	9.09	9.11	2900
12/15/2016	11:15 AM	9.1	9.1	9.09	9.09	5896
12/15/2016	11:16 AM	9.09	9.1	9.09	9.1	12913
12/15/2016	11:17 AM	9.09	9.09	9.07	9.09	7342
12/15/2016	11:18 AM	9.1	9.11	9.1	9.1	12578
12/15/2016	11:19 AM	9.12	9.12	9.11	9.11	3744
12/15/2016	11:20 AM	9.12	9.13	9.12	9.12	4189
12/15/2016	11:21 AM	9.11	9.125	9.11	9.12	3400
12/15/2016	11:22 AM	9.12	9.12	9.115	9.115	10495
12/15/2016	11:23 AM	9.12	9.12	9.12	9.12	600
12/15/2016	11:24 AM	9.13	9.13	9.12	9.12	6471
12/15/2016	11:25 AM	9.12	9.125	9.12	9.125	5938
12/15/2016	11:26 AM	9.13	9.13	9.12	9.12	6600
12/15/2016	11:27 AM	9.16	9.18	9.13	9.13	25965
12/15/2016	11:28 AM	9.17	9.17	9.15	9.15	2300
12/15/2016	11:29 AM	9.16	9.16	9.16	9.16	3752
12/15/2016	11:30 AM	9.17	9.175	9.16	9.16	2600
12/15/2016	11:31 AM	9.16	9.18	9.16	9.18	7996
12/15/2016	11:32 AM	9.17	9.17	9.17	9.17	100
12/15/2016	11:33 AM	9.15	9.16	9.13	9.16	18256
12/15/2016	11:34 AM	9.12	9.15	9.12	9.15	16722
12/15/2016	11:35 AM	9.12	9.125	9.12	9.12	4207
12/15/2016	11:36 AM	9.11	9.12	9.11	9.12	1980
12/15/2016	11:38 AM	9.095	9.11	9.09	9.11	10800
12/15/2016	11:39 AM	9.06	9.11	9.06	9.1	12411
12/15/2016	11:40 AM	9.06	9.065	9.055	9.065	12300
12/15/2016	11:41 AM	9.05	9.05	9.02	9.05	11400
12/15/2016	11:42 AM	9.1	9.1	9.06	9.06	10264
12/15/2016	11:43 AM	9.1	9.11	9.1	9.11	3800
12/15/2016	11:45 AM	9.11	9.11	9.11	9.11	100
12/15/2016	11:46 AM	9.12	9.14	9.09	9.1	11638
12/15/2016	11:48 AM	9.1	9.1	9.1	9.1	1400
12/15/2016	11:49 AM	9.1	9.1	9.1	9.1	1000
12/15/2016	11:50 AM	9.12	9.12	9.11	9.11	3442
12/15/2016	11:51 AM	9.11	9.11	9.1	9.11	1900
12/15/2016	11:52 AM	9.12	9.12	9.12	9.12	6216
12/15/2016	11:53 AM	9.11	9.12	9.11	9.12	1925
12/15/2016	11:54 AM	9.11	9.11	9.11	9.11	1409
12/15/2016	11:56 AM	9.15	9.16	9.12	9.12	7261
12/15/2016	11:57 AM	9.15	9.15	9.15	9.15	200
12/15/2016	11:58 AM	9.15	9.18	9.15	9.16	6071
12/15/2016	11:59 AM	9.12	9.135	9.11	9.135	3600
12/15/2016	12:00 PM	9.1	9.14	9.1	9.13	19763
12/15/2016	12:01 PM	9.1	9.1	9.1	9.1	400
12/15/2016	12:02 PM	9.1	9.1	9.1	9.1	400
12/15/2016	12:03 PM	9.11	9.11	9.11	9.11	1800
12/15/2016	12:04 PM	9.11	9.11	9.11	9.11	895
12/15/2016	12:05 PM	9.11	9.11	9.11	9.11	300
12/15/2016	12:06 PM	9.11	9.11	9.11	9.11	700
12/15/2016	12:07 PM	9.155	9.155	9.11	9.11	5500
12/15/2016	12:08 PM	9.18	9.185	9.16	9.165	25060
12/15/2016	12:09 PM	9.17	9.2	9.165	9.18	28250
12/15/2016	12:10 PM	9.18	9.18	9.17	9.17	4200
12/15/2016	12:11 PM	9.18	9.18	9.16	9.16	1405
12/15/2016	12:12 PM	9.18	9.21	9.18	9.19	5685
12/15/2016	12:13 PM	9.2	9.21	9.2	9.2	11650
12/15/2016	12:14 PM	9.19	9.2	9.19	9.2	5834
12/15/2016	12:15 PM	9.2	9.2	9.19	9.19	1652
12/15/2016	12:17 PM	9.18	9.19	9.18	9.19	2080
12/15/2016	12:18 PM	9.16	9.17	9.16	9.17	17165
12/15/2016	12:19 PM	9.17	9.17	9.15	9.16	7620
12/15/2016	12:20 PM	9.19	9.19	9.17	9.17	3932
12/15/2016	12:21 PM	9.2	9.2	9.19	9.19	9530
12/15/2016	12:22 PM	9.24	9.24	9.2	9.2	33069
12/15/2016	12:23 PM	9.24	9.25	9.24	9.24	36952
12/15/2016	12:24 PM	9.245	9.245	9.245	9.245	400
12/15/2016	12:25 PM	9.25	9.25	9.25	9.25	6191
12/15/2016	12:26 PM	9.26	9.26	9.25	9.25	1142
12/15/2016	12:27 PM	9.29	9.3	9.26	9.26	9328
12/15/2016	12:28 PM	9.32	9.32	9.29	9.29	18005
12/15/2016	12:29 PM	9.29	9.335	9.29	9.33	7860
12/15/2016	12:30 PM	9.31	9.31	9.25	9.29	20139
12/15/2016	12:31 PM	9.29	9.33	9.29	9.32	19476
12/15/2016	12:32 PM	9.27	9.28	9.26	9.28	11766
12/15/2016	12:33 PM	9.225	9.26	9.225	9.26	1700
12/15/2016	12:34 PM	9.26	9.27	9.23	9.23	7300
12/15/2016	12:35 PM	9.25	9.25	9.25	9.25	4200
12/15/2016	12:36 PM	9.22	9.24	9.22	9.24	2800
12/15/2016	12:37 PM	9.24	9.24	9.23	9.23	3720
12/15/2016	12:38 PM	9.23	9.24	9.23	9.23	1716
12/15/2016	12:39 PM	9.24	9.24	9.23	9.23	1401
12/15/2016	12:40 PM	9.25	9.25	9.24	9.24	6060
12/15/2016	12:41 PM	9.21	9.25	9.21	9.25	4505
12/15/2016	12:42 PM	9.19	9.21	9.19	9.21	11777
12/15/2016	12:43 PM	9.17	9.18	9.17	9.18	7534
12/15/2016	12:44 PM	9.19	9.22	9.17	9.17	14614
12/15/2016	12:45 PM	9.16	9.185	9.16	9.185	3100
12/15/2016	12:46 PM	9.16	9.16	9.16	9.16	4648
12/15/2016	12:47 PM	9.15	9.16	9.15	9.16	10734
12/15/2016	12:48 PM	9.13	9.15	9.12	9.15	6305
12/15/2016	12:49 PM	9.09	9.12	9.08	9.12	14792
12/15/2016	12:50 PM	9.1	9.1	9.09	9.1	4195
12/15/2016	12:51 PM	9.13	9.13	9.09	9.09	7088
12/15/2016	12:52 PM	9.13	9.13	9.13	9.13	2300
12/15/2016	12:53 PM	9.15	9.15	9.13	9.135	10208
12/15/2016	12:54 PM	9.1	9.15	9.1	9.15	25822
12/15/2016	12:55 PM	9.11	9.12	9.1	9.1	8595
12/15/2016	12:56 PM	9.07	9.11	9.05	9.11	33354
12/15/2016	12:57 PM	9.07	9.08	9.07	9.08	1455
12/15/2016	12:58 PM	9.08	9.08	9.06	9.07	2900
12/15/2016	12:59 PM	9.09	9.09	9.08	9.08	6510
12/15/2016	1:00 PM	9.06	9.1	9.06	9.09	3295
12/15/2016	1:01 PM	9.065	9.065	9.065	9.065	400
12/15/2016	1:02 PM	9.08	9.08	9.07	9.07	1400
12/15/2016	1:03 PM	9.07	9.08	9.06	9.08	2077
12/15/2016	1:04 PM	9.07	9.07	9.06	9.065	16047
12/15/2016	1:05 PM	9.06	9.075	9.06	9.07	2805
12/15/2016	1:06 PM	9.04	9.06	9.04	9.06	27844
12/15/2016	1:07 PM	9.03	9.035	9.03	9.03	13557
12/15/2016	1:08 PM	9.04	9.04	9.03	9.03	1234
12/15/2016	1:09 PM	9.04	9.04	9.03	9.04	10592
12/15/2016	1:10 PM	9.04	9.045	9.04	9.045	3000
12/15/2016	1:11 PM	9.04	9.06	9.04	9.04	22632
12/15/2016	1:12 PM	9.02	9.04	9.02	9.04	6363
12/15/2016	1:13 PM	9.025	9.03	9.025	9.03	5224
12/15/2016	1:14 PM	9.03	9.03	9.01	9.02	15073
12/15/2016	1:15 PM	9.04	9.05	9.03	9.03	9560
12/15/2016	1:16 PM	9.03	9.03	9.03	9.03	13511
12/15/2016	1:17 PM	9.03	9.035	9.03	9.03	1999
12/15/2016	1:18 PM	9.035	9.04	9.03	9.03	684
12/15/2016	1:19 PM	9.02	9.03	9.02	9.03	12453
12/15/2016	1:20 PM	9.02	9.02	9.02	9.02	3495
12/15/2016	1:21 PM	9.02	9.02	9.015	9.015	5147
12/15/2016	1:22 PM	9.01	9.02	9.01	9.015	2168
12/15/2016	1:23 PM	9.02	9.02	9.02	9.02	1541
12/15/2016	1:24 PM	9.03	9.03	9.03	9.03	1100
12/15/2016	1:25 PM	9.03	9.05	9.03	9.04	13002
12/15/2016	1:26 PM	9.05	9.05	9.04	9.04	7600
12/15/2016	1:27 PM	9.05	9.05	9.05	9.05	3395
12/15/2016	1:28 PM	9.08	9.08	9.06	9.06	4320
12/15/2016	1:29 PM	9.08	9.085	9.075	9.08	8840
12/15/2016	1:30 PM	9.08	9.08	9.08	9.08	4136
12/15/2016	1:31 PM	9.08	9.08	9.07	9.08	4721
12/15/2016	1:32 PM	9.08	9.085	9.08	9.085	1000
12/15/2016	1:33 PM	9.08	9.08	9.08	9.08	2100
12/15/2016	1:34 PM	9.09	9.09	9.09	9.09	6005
12/15/2016	1:36 PM	9.1	9.1	9.1	9.1	500
12/15/2016	1:37 PM	9.14	9.14	9.1	9.1	18933
12/15/2016	1:38 PM	9.13	9.14	9.13	9.14	8595
12/15/2016	1:39 PM	9.1	9.12	9.1	9.12	4000
12/15/2016	1:40 PM	9.1	9.1	9.1	9.1	7620
12/15/2016	1:41 PM	9.1	9.11	9.1	9.11	1100
12/15/2016	1:42 PM	9.1	9.1	9.1	9.1	1195
12/15/2016	1:43 PM	9.09	9.09	9.09	9.09	3595
12/15/2016	1:44 PM	9.09	9.09	9.09	9.09	700
12/15/2016	1:45 PM	9.09	9.09	9.08	9.09	3384
12/15/2016	1:46 PM	9.11	9.13	9.1	9.1	14995
12/15/2016	1:47 PM	9.148	9.148	9.11	9.11	12300
12/15/2016	1:48 PM	9.14	9.145	9.12	9.145	9300
12/15/2016	1:49 PM	9.14	9.14	9.13	9.14	6619
12/15/2016	1:50 PM	9.14	9.14	9.13	9.14	4000
12/15/2016	1:51 PM	9.13	9.13	9.13	9.13	1500
12/15/2016	1:52 PM	9.11	9.13	9.11	9.13	2600
12/15/2016	1:53 PM	9.13	9.13	9.11	9.11	3780
12/15/2016	1:54 PM	9.16	9.16	9.14	9.14	7790
12/15/2016	1:55 PM	9.15	9.2	9.15	9.16	56476
12/15/2016	1:56 PM	9.15	9.165	9.14	9.16	8205
12/15/2016	1:57 PM	9.14	9.16	9.14	9.15	13601
12/15/2016	1:58 PM	9.11	9.135	9.1	9.135	17959
12/15/2016	1:59 PM	9.12	9.12	9.1	9.11	7900
12/15/2016	2:00 PM	9.12	9.12	9.09	9.12	12670
12/15/2016	2:01 PM	9.145	9.145	9.11	9.12	1800
12/15/2016	2:02 PM	9.1	9.15	9.1	9.145	21142
12/15/2016	2:03 PM	9.13	9.15	9.1	9.11	12643
12/15/2016	2:04 PM	9.13	9.14	9.115	9.12	8918
12/15/2016	2:05 PM	9.11	9.11	9.11	9.11	1705
12/15/2016	2:06 PM	9.11	9.11	9.1	9.11	8242
12/15/2016	2:07 PM	9.105	9.105	9.105	9.105	200
12/15/2016	2:08 PM	9.09	9.11	9.09	9.11	3005
12/15/2016	2:09 PM	9.1	9.1	9.08	9.1	9080
12/15/2016	2:10 PM	9.09	9.1	9.09	9.1	2000
12/15/2016	2:11 PM	9.12	9.12	9.1	9.1	7952
12/15/2016	2:12 PM	9.12	9.14	9.12	9.13	4816
12/15/2016	2:13 PM	9.155	9.155	9.13	9.13	2615
12/15/2016	2:14 PM	9.15	9.15	9.15	9.15	600
12/15/2016	2:15 PM	9.15	9.15	9.15	9.15	500
12/15/2016	2:16 PM	9.155	9.16	9.155	9.16	2000
12/15/2016	2:17 PM	9.135	9.15	9.13	9.15	4904
12/15/2016	2:21 PM	9.13	9.13	9.13	9.13	7862
12/15/2016	2:22 PM	9.11	9.11	9.11	9.11	1418
12/15/2016	2:23 PM	9.13	9.13	9.12	9.12	3100
12/15/2016	2:24 PM	9.15	9.15	9.14	9.14	6415
12/15/2016	2:25 PM	9.15	9.15	9.15	9.15	2100
12/15/2016	2:26 PM	9.15	9.15	9.15	9.15	5200
12/15/2016	2:27 PM	9.12	9.14	9.12	9.14	3724
12/15/2016	2:28 PM	9.1	9.12	9.1	9.12	1776
12/15/2016	2:29 PM	9.09	9.09	9.07	9.09	17192
12/15/2016	2:30 PM	9.09	9.09	9.09	9.09	700
12/15/2016	2:31 PM	9.07	9.09	9.06	9.09	7560
12/15/2016	2:32 PM	9.07	9.07	9.07	9.07	200
12/15/2016	2:33 PM	9.07	9.07	9.07	9.07	5216
12/15/2016	2:34 PM	9.08	9.09	9.075	9.075	23815
12/15/2016	2:35 PM	9.08	9.08	9.08	9.08	400
12/15/2016	2:36 PM	9.06	9.075	9.05	9.07	10993
12/15/2016	2:37 PM	9.07	9.07	9.035	9.05	13874
12/15/2016	2:38 PM	9.05	9.075	9.05	9.07	6400
12/15/2016	2:39 PM	9.02	9.04	9.02	9.04	9952
12/15/2016	2:40 PM	9.05	9.05	9.03	9.03	6985
12/15/2016	2:41 PM	9.04	9.05	9.04	9.05	9400
12/15/2016	2:42 PM	9.05	9.05	9.05	9.05	400
12/15/2016	2:43 PM	9.04	9.04	9.04	9.04	3300
12/15/2016	2:44 PM	9.06	9.07	9.035	9.04	46580
12/15/2016	2:45 PM	9.05	9.06	9.05	9.06	8934
12/15/2016	2:46 PM	9.09	9.095	9.06	9.06	34919
12/15/2016	2:47 PM	9.09	9.09	9.08	9.09	15092
12/15/2016	2:48 PM	9.1	9.1	9.09	9.09	31536
12/15/2016	2:49 PM	9.11	9.12	9.11	9.11	41055
12/15/2016	2:50 PM	9.1	9.13	9.1	9.11	48433
12/15/2016	2:51 PM	9.09	9.09	9.09	9.09	705
12/15/2016	2:52 PM	9.08	9.09	9.075	9.09	12037
12/15/2016	2:53 PM	9.09	9.09	9.07	9.07	6163
12/15/2016	2:54 PM	9.09	9.09	9.08	9.08	700
12/15/2016	2:55 PM	9.09	9.1	9.09	9.1	3121
12/15/2016	2:56 PM	9.1	9.1	9.1	9.1	1900
12/15/2016	2:57 PM	9.14	9.16	9.12	9.12	12500
12/15/2016	2:58 PM	9.14	9.14	9.14	9.14	1300
12/15/2016	2:59 PM	9.15	9.151	9.14	9.14	7800
12/15/2016	3:00 PM	9.14	9.14	9.13	9.135	8963
12/15/2016	3:01 PM	9.11	9.14	9.11	9.13	13578
12/15/2016	3:02 PM	9.1	9.11	9.1	9.11	500
12/15/2016	3:03 PM	9.1	9.11	9.1	9.11	5370
12/15/2016	3:04 PM	9.09	9.09	9.09	9.09	4260
12/15/2016	3:05 PM	9.1	9.1	9.1	9.1	900
12/15/2016	3:06 PM	9.1	9.11	9.1	9.11	5400
12/15/2016	3:07 PM	9.1	9.11	9.1	9.11	2505
12/15/2016	3:08 PM	9.105	9.105	9.09	9.09	3390
12/15/2016	3:09 PM	9.1	9.1	9.1	9.1	1305
12/15/2016	3:10 PM	9.11	9.11	9.11	9.11	2800
12/15/2016	3:11 PM	9.14	9.15	9.12	9.12	16026
12/15/2016	3:12 PM	9.11	9.13	9.11	9.13	2088
12/15/2016	3:13 PM	9.1	9.11	9.1	9.11	400
12/15/2016	3:15 PM	9.11	9.11	9.11	9.11	1834
12/15/2016	3:16 PM	9.11	9.12	9.11	9.12	1100
12/15/2016	3:17 PM	9.1	9.1	9.09	9.1	4012
12/15/2016	3:18 PM	9.09	9.1	9.09	9.1	5775
12/15/2016	3:19 PM	9.095	9.11	9.095	9.1	2700
12/15/2016	3:20 PM	9.09	9.09	9.09	9.09	2245
12/15/2016	3:21 PM	9.07	9.08	9.05	9.08	28100
12/15/2016	3:22 PM	9.07	9.08	9.07	9.08	4400
12/15/2016	3:23 PM	9.08	9.08	9.08	9.08	3784
12/15/2016	3:24 PM	9.09	9.09	9.09	9.09	600
12/15/2016	3:26 PM	9.079	9.079	9.078	9.078	3700
12/15/2016	3:27 PM	9.08	9.08	9.07	9.07	1895
12/15/2016	3:29 PM	9.08	9.08	9.08	9.08	2505
12/15/2016	3:30 PM	9.1	9.11	9.08	9.08	23257
12/15/2016	3:31 PM	9.08	9.1	9.08	9.1	8400
12/15/2016	3:32 PM	9.04	9.07	9.04	9.07	21709
12/15/2016	3:33 PM	9.08	9.08	9.05	9.05	3356
12/15/2016	3:34 PM	9.08	9.08	9.08	9.08	5800
12/15/2016	3:35 PM	9.09	9.095	9.09	9.09	3200
12/15/2016	3:36 PM	9.09	9.09	9.09	9.09	200
12/15/2016	3:37 PM	9.12	9.12	9.11	9.11	37295
12/15/2016	3:38 PM	9.1	9.13	9.1	9.13	2670
12/15/2016	3:39 PM	9.08	9.1	9.08	9.09	3600
12/15/2016	3:40 PM	9.08	9.085	9.08	9.085	1480
12/15/2016	3:41 PM	9.08	9.08	9.08	9.08	5260
12/15/2016	3:42 PM	9.08	9.08	9.08	9.08	1868
12/15/2016	3:43 PM	9.07	9.07	9.07	9.07	1400
12/15/2016	3:44 PM	9.08	9.08	9.055	9.07	17291
12/15/2016	3:45 PM	9.09	9.1	9.08	9.08	10826
12/15/2016	3:46 PM	9.04	9.08	9.04	9.08	25111
12/15/2016	3:47 PM	9.065	9.065	9.04	9.04	4142
12/15/2016	3:48 PM	9.07	9.07	9.06	9.06	12946
12/15/2016	3:49 PM	9.08	9.08	9.07	9.075	3859
12/15/2016	3:50 PM	9.08	9.08	9.08	9.08	1304
12/15/2016	3:51 PM	9.08	9.08	9.075	9.08	9884
12/15/2016	3:52 PM	9.07	9.075	9.07	9.075	12268
12/15/2016	3:53 PM	9.08	9.08	9.075	9.075	27373
12/15/2016	3:54 PM	9.07	9.075	9.07	9.075	1500
12/15/2016	3:55 PM	9.07	9.07	9.065	9.065	6953
12/15/2016	3:56 PM	9.07	9.075	9.07	9.07	3436
12/15/2016	3:57 PM	9.08	9.08	9.08	9.08	22371
12/15/2016	3:58 PM	9.09	9.09	9.075	9.075	6357
12/15/2016	3:59 PM	9.06	9.08	9.05	9.08	22913
12/15/2016	4:00 PM	9.08	9.09	9.05	9.06	89738
12/16/2016	9:31 AM	8.88	8.9	8.84	8.85	51507
12/16/2016	9:32 AM	8.92	8.94	8.875	8.89	65080
12/16/2016	9:33 AM	8.93	8.94	8.92	8.93	12480
12/16/2016	9:34 AM	8.95	9	8.93	8.93	72624
12/16/2016	9:35 AM	8.94	8.99	8.94	8.95	29090
12/16/2016	9:36 AM	8.93	8.94	8.91	8.94	33765
12/16/2016	9:37 AM	8.97	8.97	8.94	8.94	18196
12/16/2016	9:38 AM	8.94	8.98	8.94	8.97	18707
12/16/2016	9:39 AM	8.96	8.96	8.95	8.95	12170
12/16/2016	9:40 AM	8.96	8.97	8.95	8.97	9105
12/16/2016	9:41 AM	8.95	8.97	8.93	8.95	54800
12/16/2016	9:42 AM	8.95	8.955	8.945	8.945	10415
12/16/2016	9:43 AM	8.96	8.96	8.95	8.96	25890
12/16/2016	9:44 AM	8.94	8.955	8.94	8.95	15315
12/16/2016	9:45 AM	8.94	8.94	8.94	8.94	5675
12/16/2016	9:46 AM	8.9	8.93	8.9	8.93	29700
12/16/2016	9:47 AM	8.89	8.89	8.88	8.89	30512
12/16/2016	9:48 AM	8.9	8.9	8.89	8.89	11226
12/16/2016	9:49 AM	8.93	8.93	8.89	8.9	19371
12/16/2016	9:50 AM	8.93	8.93	8.92	8.92	7790
12/16/2016	9:51 AM	8.94	8.95	8.94	8.94	8000
12/16/2016	9:52 AM	8.94	8.94	8.93	8.94	9958
12/16/2016	9:53 AM	8.95	8.97	8.95	8.95	37500
12/16/2016	9:54 AM	8.95	8.96	8.95	8.95	8188
12/16/2016	9:55 AM	8.915	8.94	8.915	8.94	21855
12/16/2016	9:56 AM	8.93	8.93	8.92	8.92	8200
12/16/2016	9:57 AM	8.92	8.93	8.92	8.93	7200
12/16/2016	9:58 AM	8.89	8.91	8.89	8.91	32475
12/16/2016	9:59 AM	8.9	8.9	8.885	8.89	16111
12/16/2016	10:00 AM	8.84	8.89	8.84	8.89	71225
12/16/2016	10:01 AM	8.85	8.855	8.83	8.83	25247
12/16/2016	10:02 AM	8.84	8.85	8.84	8.845	16758
12/16/2016	10:03 AM	8.87	8.87	8.85	8.85	40910
12/16/2016	10:04 AM	8.885	8.885	8.87	8.87	300
12/16/2016	10:05 AM	8.87	8.88	8.86	8.875	10630
12/16/2016	10:06 AM	8.84	8.86	8.84	8.86	19143
12/16/2016	10:07 AM	8.82	8.84	8.82	8.835	14301
12/16/2016	10:08 AM	8.82	8.83	8.82	8.83	9159
12/16/2016	10:09 AM	8.83	8.83	8.82	8.82	36440
12/16/2016	10:10 AM	8.84	8.84	8.83	8.83	8495
12/16/2016	10:11 AM	8.83	8.84	8.82	8.84	9623
12/16/2016	10:12 AM	8.82	8.83	8.82	8.83	25896
12/16/2016	10:13 AM	8.82	8.82	8.81	8.82	11500
12/16/2016	10:14 AM	8.78	8.82	8.77	8.82	129296
12/16/2016	10:15 AM	8.78	8.79	8.76	8.79	65345
12/16/2016	10:16 AM	8.805	8.805	8.775	8.775	11236
12/16/2016	10:17 AM	8.8	8.8	8.79	8.8	8845
12/16/2016	10:18 AM	8.8	8.8	8.8	8.8	7500
12/16/2016	10:19 AM	8.8	8.805	8.8	8.805	2200
12/16/2016	10:20 AM	8.8	8.805	8.8	8.805	15746
12/16/2016	10:21 AM	8.79	8.8	8.79	8.8	19988
12/16/2016	10:22 AM	8.8	8.8	8.79	8.79	80455
12/16/2016	10:23 AM	8.81	8.84	8.8	8.8	26280
12/16/2016	10:24 AM	8.81	8.81	8.81	8.81	1050
12/16/2016	10:25 AM	8.8	8.81	8.79	8.81	24250
12/16/2016	10:26 AM	8.795	8.81	8.795	8.81	2200
12/16/2016	10:27 AM	8.79	8.795	8.79	8.795	1400
12/16/2016	10:28 AM	8.8	8.8	8.8	8.8	6381
12/16/2016	10:29 AM	8.795	8.8	8.795	8.8	2600
12/16/2016	10:30 AM	8.78	8.8	8.78	8.79	17445
12/16/2016	10:31 AM	8.8	8.84	8.78	8.78	39616
12/16/2016	10:32 AM	8.75	8.805	8.75	8.805	59542
12/16/2016	10:33 AM	8.76	8.77	8.76	8.76	38164
12/16/2016	10:34 AM	8.77	8.77	8.76	8.76	4400
12/16/2016	10:35 AM	8.805	8.805	8.77	8.77	38215
12/16/2016	10:36 AM	8.8	8.8	8.79	8.8	15088
12/16/2016	10:37 AM	8.8	8.8	8.8	8.8	100
12/16/2016	10:38 AM	8.78	8.79	8.78	8.79	25500
12/16/2016	10:39 AM	8.79	8.79	8.79	8.79	7261
12/16/2016	10:40 AM	8.77	8.785	8.77	8.78	11252
12/16/2016	10:41 AM	8.76	8.77	8.75	8.77	16362
12/16/2016	10:42 AM	8.76	8.76	8.75	8.76	18117
12/16/2016	10:43 AM	8.77	8.775	8.75	8.75	22062
12/16/2016	10:44 AM	8.8	8.805	8.78	8.78	14195
12/16/2016	10:45 AM	8.805	8.81	8.8	8.8	2600
12/16/2016	10:46 AM	8.82	8.82	8.81	8.81	8831
12/16/2016	10:47 AM	8.81	8.825	8.81	8.825	12505
12/16/2016	10:48 AM	8.81	8.81	8.81	8.81	200
12/16/2016	10:49 AM	8.81	8.81	8.8	8.8	500
12/16/2016	10:51 AM	8.82	8.82	8.82	8.82	2795
12/16/2016	10:52 AM	8.815	8.82	8.81	8.82	3913
12/16/2016	10:53 AM	8.82	8.82	8.815	8.815	1500
12/16/2016	10:54 AM	8.8	8.825	8.8	8.825	4041
12/16/2016	10:56 AM	8.81	8.81	8.81	8.81	700
12/16/2016	10:58 AM	8.81	8.81	8.8	8.81	7522
12/16/2016	10:59 AM	8.79	8.8	8.79	8.8	12224
12/16/2016	11:00 AM	8.775	8.78	8.77	8.78	7600
12/16/2016	11:01 AM	8.81	8.81	8.78	8.78	16495
12/16/2016	11:02 AM	8.83	8.83	8.805	8.81	6778
12/16/2016	11:03 AM	8.83	8.83	8.83	8.83	5395
12/16/2016	11:04 AM	8.82	8.83	8.82	8.83	2100
12/16/2016	11:05 AM	8.855	8.855	8.83	8.83	42490
12/16/2016	11:06 AM	8.84	8.86	8.84	8.86	19640
12/16/2016	11:07 AM	8.83	8.84	8.83	8.84	5190
12/16/2016	11:08 AM	8.88	8.88	8.84	8.84	45060
12/16/2016	11:09 AM	8.87	8.89	8.87	8.885	34176
12/16/2016	11:10 AM	8.88	8.89	8.875	8.875	10273
12/16/2016	11:11 AM	8.87	8.885	8.87	8.885	8210
12/16/2016	11:12 AM	8.88	8.88	8.88	8.88	3770
12/16/2016	11:13 AM	8.89	8.89	8.88	8.88	2654
12/16/2016	11:14 AM	8.89	8.89	8.89	8.89	2785
12/16/2016	11:15 AM	8.88	8.89	8.88	8.89	1300
12/16/2016	11:16 AM	8.84	8.87	8.83	8.87	19200
12/16/2016	11:17 AM	8.82	8.845	8.82	8.845	4786
12/16/2016	11:18 AM	8.82	8.82	8.82	8.82	3045
12/16/2016	11:19 AM	8.84	8.84	8.83	8.83	8500
12/16/2016	11:20 AM	8.84	8.84	8.84	8.84	5901
12/16/2016	11:21 AM	8.86	8.86	8.82	8.835	39945
12/16/2016	11:22 AM	8.88	8.885	8.87	8.87	6300
12/16/2016	11:23 AM	8.89	8.89	8.87	8.87	19990
12/16/2016	11:24 AM	8.89	8.89	8.89	8.89	4300
12/16/2016	11:25 AM	8.88	8.89	8.88	8.89	6300
12/16/2016	11:26 AM	8.89	8.89	8.87	8.88	11645
12/16/2016	11:28 AM	8.885	8.885	8.885	8.885	200
12/16/2016	11:29 AM	8.94	8.94	8.89	8.89	70118
12/16/2016	11:30 AM	8.99	8.99	8.94	8.94	78696
12/16/2016	11:31 AM	8.95	9.005	8.945	9	54968
12/16/2016	11:32 AM	8.935	8.95	8.93	8.95	9015
12/16/2016	11:33 AM	8.95	8.96	8.925	8.93	45172
12/16/2016	11:34 AM	8.94	8.95	8.935	8.94	11600
12/16/2016	11:35 AM	8.94	8.94	8.94	8.94	3738
12/16/2016	11:36 AM	8.92	8.93	8.92	8.93	2000
12/16/2016	11:37 AM	8.93	8.93	8.92	8.92	5200
12/16/2016	11:38 AM	8.93	8.93	8.93	8.93	3300
12/16/2016	11:39 AM	8.93	8.93	8.93	8.93	9668
12/16/2016	11:40 AM	8.93	8.93	8.93	8.93	1300
12/16/2016	11:41 AM	8.91	8.93	8.9	8.93	15131
12/16/2016	11:42 AM	8.89	8.91	8.89	8.91	5123
12/16/2016	11:43 AM	8.9	8.9	8.89	8.89	8319
12/16/2016	11:44 AM	8.89	8.9	8.89	8.9	4805
12/16/2016	11:45 AM	8.88	8.88	8.88	8.88	145
12/16/2016	11:46 AM	8.87	8.88	8.87	8.88	5720
12/16/2016	11:47 AM	8.88	8.88	8.875	8.88	2128
12/16/2016	11:48 AM	8.88	8.88	8.87	8.88	11980
12/16/2016	11:49 AM	8.87	8.87	8.87	8.87	5095
12/16/2016	11:50 AM	8.87	8.87	8.85	8.87	20925
12/16/2016	11:51 AM	8.86	8.87	8.86	8.87	2900
12/16/2016	11:54 AM	8.87	8.87	8.87	8.87	16112
12/16/2016	11:55 AM	8.87	8.87	8.87	8.87	10100
12/16/2016	11:56 AM	8.87	8.87	8.87	8.87	800
12/16/2016	11:57 AM	8.83	8.86	8.83	8.86	10875
12/16/2016	11:58 AM	8.84	8.85	8.83	8.83	18410
12/16/2016	11:59 AM	8.85	8.85	8.85	8.85	1697
12/16/2016	12:00 PM	8.85	8.85	8.85	8.85	3500
12/16/2016	12:01 PM	8.86	8.86	8.85	8.85	12100
12/16/2016	12:02 PM	8.86	8.86	8.86	8.86	5800
12/16/2016	12:04 PM	8.86	8.87	8.86	8.87	7350
12/16/2016	12:05 PM	8.87	8.87	8.87	8.87	7790
12/16/2016	12:06 PM	8.87	8.87	8.87	8.87	6205
12/16/2016	12:07 PM	8.87	8.87	8.87	8.87	1600
12/16/2016	12:08 PM	8.87	8.87	8.87	8.87	1400
12/16/2016	12:09 PM	8.87	8.87	8.87	8.87	1500
12/16/2016	12:10 PM	8.86	8.86	8.86	8.86	1400
12/16/2016	12:11 PM	8.87	8.87	8.86	8.86	2000
12/16/2016	12:12 PM	8.87	8.87	8.87	8.87	1200
12/16/2016	12:13 PM	8.88	8.88	8.87	8.87	5465
12/16/2016	12:15 PM	8.88	8.88	8.88	8.88	1100
12/16/2016	12:17 PM	8.89	8.89	8.88	8.88	3600
12/16/2016	12:18 PM	8.89	8.89	8.89	8.89	3400
12/16/2016	12:19 PM	8.92	8.92	8.899	8.899	16841
12/16/2016	12:20 PM	8.92	8.92	8.919	8.919	2962
12/16/2016	12:21 PM	8.93	8.94	8.92	8.92	13534
12/16/2016	12:22 PM	8.92	8.935	8.92	8.93	6090
12/16/2016	12:23 PM	8.9	8.92	8.9	8.92	6475
12/16/2016	12:24 PM	8.92	8.92	8.9	8.91	19164
12/16/2016	12:26 PM	8.915	8.92	8.915	8.92	1400
12/16/2016	12:27 PM	8.91	8.915	8.91	8.915	1654
12/16/2016	12:28 PM	8.91	8.915	8.91	8.91	6500
12/16/2016	12:29 PM	8.89	8.91	8.89	8.91	8527
12/16/2016	12:30 PM	8.91	8.91	8.895	8.895	3500
12/16/2016	12:31 PM	8.92	8.92	8.92	8.92	4800
12/16/2016	12:32 PM	8.92	8.92	8.92	8.92	3500
12/16/2016	12:33 PM	8.92	8.92	8.92	8.92	2100
12/16/2016	12:34 PM	8.89	8.917	8.89	8.917	7815
12/16/2016	12:35 PM	8.89	8.9	8.89	8.9	20000
12/16/2016	12:36 PM	8.9	8.9	8.89	8.89	13977
12/16/2016	12:37 PM	8.89	8.9	8.89	8.9	3305
12/16/2016	12:39 PM	8.88	8.89	8.88	8.89	34318
12/16/2016	12:40 PM	8.88	8.88	8.88	8.88	2248
12/16/2016	12:42 PM	8.865	8.87	8.865	8.87	3100
12/16/2016	12:44 PM	8.9	8.91	8.87	8.87	15346
12/16/2016	12:45 PM	8.92	8.92	8.895	8.9	9595
12/16/2016	12:46 PM	8.945	8.945	8.93	8.93	19318
12/16/2016	12:47 PM	8.93	8.94	8.93	8.94	8205
12/16/2016	12:48 PM	8.935	8.94	8.935	8.94	1000
12/16/2016	12:49 PM	8.93	8.93	8.93	8.93	7605
12/16/2016	12:50 PM	8.93	8.94	8.93	8.93	6000
12/16/2016	12:51 PM	8.99	8.99	8.93	8.93	57416
12/16/2016	12:52 PM	9	9	8.99	8.99	20130
12/16/2016	12:53 PM	8.97	8.995	8.97	8.99	23364
12/16/2016	12:54 PM	8.96	8.98	8.96	8.98	8088
12/16/2016	12:55 PM	8.97	8.97	8.97	8.97	6510
12/16/2016	12:56 PM	8.95	8.96	8.95	8.96	11989
12/16/2016	12:57 PM	8.95	8.95	8.945	8.95	6600
12/16/2016	12:58 PM	8.95	8.95	8.94	8.95	14445
12/16/2016	12:59 PM	8.94	8.95	8.94	8.95	11720
12/16/2016	1:00 PM	8.95	8.95	8.935	8.935	12200
12/16/2016	1:01 PM	8.94	8.94	8.93	8.94	1994
12/16/2016	1:02 PM	8.93	8.95	8.92	8.94	12685
12/16/2016	1:03 PM	8.94	8.94	8.92	8.92	11221
12/16/2016	1:04 PM	8.94	8.94	8.94	8.94	7679
12/16/2016	1:05 PM	8.93	8.94	8.93	8.94	5705
12/16/2016	1:06 PM	8.93	8.93	8.93	8.93	1700
12/16/2016	1:07 PM	8.93	8.93	8.93	8.93	700
12/16/2016	1:08 PM	8.93	8.93	8.93	8.93	3395
12/16/2016	1:09 PM	8.935	8.935	8.935	8.935	200
12/16/2016	1:10 PM	8.93	8.93	8.93	8.93	223
12/16/2016	1:11 PM	8.94	8.94	8.94	8.94	900
12/16/2016	1:12 PM	8.94	8.945	8.94	8.94	8895
12/16/2016	1:13 PM	8.95	8.95	8.94	8.94	7400
12/16/2016	1:14 PM	8.98	8.98	8.96	8.96	3400
12/16/2016	1:15 PM	8.98	8.98	8.98	8.98	2000
12/16/2016	1:16 PM	9.01	9.01	8.985	8.985	8965
12/16/2016	1:17 PM	9.04	9.05	9.01	9.01	22841
12/16/2016	1:18 PM	9.04	9.04	9.035	9.04	7790
12/16/2016	1:19 PM	9.04	9.04	9.04	9.04	100
12/16/2016	1:20 PM	9.05	9.05	9.04	9.04	42989
12/16/2016	1:22 PM	9.045	9.05	9.045	9.05	3600
12/16/2016	1:23 PM	9.05	9.08	9.05	9.05	16857
12/16/2016	1:24 PM	9.03	9.06	9.01	9.05	52714
12/16/2016	1:25 PM	9.04	9.04	9.02	9.03	9182
12/16/2016	1:26 PM	9.03	9.04	9.03	9.03	4109
12/16/2016	1:27 PM	9.06	9.08	9.03	9.03	52409
12/16/2016	1:28 PM	9.05	9.055	9.05	9.055	4100
12/16/2016	1:29 PM	9.08	9.08	9.06	9.06	9867
12/16/2016	1:30 PM	9.1	9.1	9.08	9.08	12366
12/16/2016	1:31 PM	9.08	9.1	9.08	9.1	6388
12/16/2016	1:32 PM	9.09	9.09	9.08	9.08	2500
12/16/2016	1:33 PM	9.07	9.09	9.07	9.085	9120
12/16/2016	1:34 PM	9.05	9.05	9.05	9.05	23607
12/16/2016	1:35 PM	9.045	9.05	9.045	9.05	900
12/16/2016	1:36 PM	9.045	9.05	9.04	9.04	9032
12/16/2016	1:37 PM	9.03	9.04	9.03	9.04	9235
12/16/2016	1:38 PM	9.005	9.03	9	9.025	5400
12/16/2016	1:39 PM	9.01	9.01	9	9.01	6800
12/16/2016	1:40 PM	9.01	9.03	9.01	9.01	11300
12/16/2016	1:41 PM	8.99	8.99	8.99	8.99	1800
12/16/2016	1:42 PM	8.975	8.98	8.975	8.98	1160
12/16/2016	1:43 PM	8.95	8.98	8.945	8.98	10104
12/16/2016	1:44 PM	8.97	8.97	8.95	8.95	3000
12/16/2016	1:45 PM	8.97	8.97	8.97	8.97	2895
12/16/2016	1:46 PM	8.98	8.98	8.97	8.97	8700
12/16/2016	1:47 PM	9	9	9	9	2300
12/16/2016	1:48 PM	9.01	9.01	9.01	9.01	1200
12/16/2016	1:49 PM	9	9.03	9	9.02	17870
12/16/2016	1:50 PM	8.99	9	8.98	9	10100
12/16/2016	1:51 PM	9	9	8.99	8.99	2095
12/16/2016	1:52 PM	8.96	8.99	8.96	8.99	9289
12/16/2016	1:53 PM	8.98	8.98	8.95	8.96	9880
12/16/2016	1:55 PM	9.005	9.01	8.99	8.99	7085
12/16/2016	1:56 PM	8.99	9	8.99	9	5500
12/16/2016	1:57 PM	9.005	9.005	9.005	9.005	200
12/16/2016	1:58 PM	9.01	9.01	9.01	9.01	5900
12/16/2016	1:59 PM	9	9	9	9	800
12/16/2016	2:00 PM	9	9	9	9	500
12/16/2016	2:01 PM	9	9	9	9	600
12/16/2016	2:02 PM	8.99	8.99	8.985	8.99	1500
12/16/2016	2:03 PM	8.98	8.99	8.98	8.99	2200
12/16/2016	2:04 PM	8.99	8.99	8.99	8.99	2500
12/16/2016	2:05 PM	8.99	8.99	8.99	8.99	100
12/16/2016	2:06 PM	9	9	8.99	8.99	4180
12/16/2016	2:07 PM	8.99	9.01	8.99	9	7600
12/16/2016	2:08 PM	8.95	8.99	8.95	8.99	24385
12/16/2016	2:09 PM	8.94	8.95	8.94	8.95	12270
12/16/2016	2:10 PM	8.92	8.93	8.92	8.93	27190
12/16/2016	2:11 PM	8.92	8.93	8.92	8.925	8645
12/16/2016	2:12 PM	8.93	8.94	8.93	8.93	7605
12/16/2016	2:13 PM	8.91	8.93	8.9	8.93	17849
12/16/2016	2:14 PM	8.92	8.92	8.92	8.92	1900
12/16/2016	2:15 PM	8.92	8.92	8.92	8.92	6064
12/16/2016	2:16 PM	8.925	8.925	8.92	8.92	700
12/16/2016	2:17 PM	8.93	8.93	8.93	8.93	2300
12/16/2016	2:18 PM	8.96	8.96	8.935	8.935	2400
12/16/2016	2:20 PM	8.98	8.99	8.97	8.98	17550
12/16/2016	2:22 PM	8.995	9	8.99	8.99	14200
12/16/2016	2:23 PM	8.99	9.01	8.99	9	3500
12/16/2016	2:26 PM	9	9	9	9	595
12/16/2016	2:27 PM	9	9.03	9	9.01	43864
12/16/2016	2:28 PM	8.99	8.99	8.99	8.99	7243
12/16/2016	2:29 PM	8.99	8.99	8.99	8.99	1900
12/16/2016	2:30 PM	8.99	8.99	8.99	8.99	1700
12/16/2016	2:31 PM	9	9	8.99	8.99	1000
12/16/2016	2:32 PM	8.985	8.99	8.985	8.99	1500
12/16/2016	2:33 PM	8.99	8.99	8.99	8.99	4200
12/16/2016	2:34 PM	8.99	8.99	8.99	8.99	900
12/16/2016	2:35 PM	8.98	8.98	8.98	8.98	13045
12/16/2016	2:36 PM	8.98	8.98	8.98	8.98	3510
12/16/2016	2:37 PM	8.94	8.97	8.93	8.97	22413
12/16/2016	2:38 PM	8.93	8.94	8.93	8.94	3100
12/16/2016	2:39 PM	8.93	8.93	8.93	8.93	6900
12/16/2016	2:40 PM	8.93	8.93	8.93	8.93	1600
12/16/2016	2:41 PM	8.92	8.92	8.92	8.92	4700
12/16/2016	2:42 PM	8.91	8.91	8.9	8.91	9500
12/16/2016	2:43 PM	8.92	8.92	8.915	8.915	2725
12/16/2016	2:44 PM	8.92	8.925	8.92	8.92	8900
12/16/2016	2:45 PM	8.93	8.94	8.93	8.93	4285
12/16/2016	2:46 PM	8.88	8.92	8.88	8.92	55441
12/16/2016	2:47 PM	8.87	8.88	8.87	8.88	7013
12/16/2016	2:48 PM	8.88	8.88	8.865	8.87	5300
12/16/2016	2:49 PM	8.88	8.88	8.88	8.88	300
12/16/2016	2:50 PM	8.88	8.88	8.88	8.88	1900
12/16/2016	2:51 PM	8.88	8.885	8.87	8.88	12400
12/16/2016	2:52 PM	8.87	8.87	8.87	8.87	11895
12/16/2016	2:53 PM	8.88	8.88	8.88	8.88	2100
12/16/2016	2:54 PM	8.9	8.9	8.89	8.89	1212
12/16/2016	2:55 PM	8.88	8.9	8.88	8.9	3764
12/16/2016	2:56 PM	8.875	8.88	8.875	8.88	6800
12/16/2016	2:57 PM	8.87	8.875	8.87	8.875	2000
12/16/2016	2:58 PM	8.855	8.87	8.855	8.87	11276
12/16/2016	2:59 PM	8.86	8.86	8.86	8.86	1695
12/16/2016	3:00 PM	8.865	8.865	8.865	8.865	400
12/16/2016	3:01 PM	8.865	8.87	8.865	8.87	12804
12/16/2016	3:02 PM	8.86	8.86	8.86	8.86	11217
12/16/2016	3:03 PM	8.87	8.87	8.87	8.87	1600
12/16/2016	3:04 PM	8.88	8.88	8.87	8.875	17800
12/16/2016	3:05 PM	8.92	8.925	8.9	8.9	21412
12/16/2016	3:06 PM	8.92	8.92	8.92	8.92	8290
12/16/2016	3:07 PM	8.91	8.92	8.91	8.92	14407
12/16/2016	3:08 PM	8.9	8.915	8.89	8.91	14200
12/16/2016	3:09 PM	8.88	8.89	8.88	8.89	2400
12/16/2016	3:10 PM	8.89	8.89	8.89	8.89	400
12/16/2016	3:11 PM	8.89	8.9	8.88	8.88	3445
12/16/2016	3:12 PM	8.88	8.88	8.88	8.88	2947
12/16/2016	3:13 PM	8.86	8.87	8.85	8.87	11798
12/16/2016	3:14 PM	8.84	8.86	8.835	8.86	26092
12/16/2016	3:15 PM	8.855	8.865	8.85	8.85	1400
12/16/2016	3:16 PM	8.85	8.85	8.845	8.85	11454
12/16/2016	3:17 PM	8.85	8.855	8.85	8.855	13836
12/16/2016	3:18 PM	8.87	8.87	8.85	8.85	6400
12/16/2016	3:19 PM	8.87	8.87	8.87	8.87	2900
12/16/2016	3:20 PM	8.87	8.88	8.87	8.87	4395
12/16/2016	3:21 PM	8.86	8.86	8.855	8.86	17879
12/16/2016	3:22 PM	8.86	8.86	8.86	8.86	3301
12/16/2016	3:23 PM	8.87	8.87	8.865	8.865	1400
12/16/2016	3:24 PM	8.89	8.9	8.875	8.88	8400
12/16/2016	3:25 PM	8.88	8.88	8.88	8.88	2915
12/16/2016	3:26 PM	8.92	8.92	8.88	8.88	18869
12/16/2016	3:27 PM	8.92	8.93	8.92	8.92	6307
12/16/2016	3:28 PM	8.89	8.92	8.89	8.92	2700
12/16/2016	3:29 PM	8.89	8.9	8.87	8.88	20193
12/16/2016	3:30 PM	8.88	8.89	8.88	8.89	2500
12/16/2016	3:31 PM	8.87	8.88	8.87	8.88	3100
12/16/2016	3:32 PM	8.87	8.87	8.87	8.87	3500
12/16/2016	3:33 PM	8.89	8.89	8.88	8.88	5800
12/16/2016	3:34 PM	8.89	8.89	8.89	8.89	4200
12/16/2016	3:35 PM	8.88	8.88	8.88	8.88	1500
12/16/2016	3:36 PM	8.87	8.875	8.87	8.875	3300
12/16/2016	3:37 PM	8.86	8.86	8.86	8.86	3500
12/16/2016	3:38 PM	8.87	8.87	8.87	8.87	5300
12/16/2016	3:39 PM	8.87	8.87	8.865	8.87	2997
12/16/2016	3:40 PM	8.88	8.88	8.88	8.88	5874
12/16/2016	3:41 PM	8.885	8.885	8.885	8.885	1600
12/16/2016	3:42 PM	8.875	8.88	8.875	8.88	10290
12/16/2016	3:43 PM	8.89	8.89	8.88	8.88	10199
12/16/2016	3:44 PM	8.9	8.9	8.895	8.895	8045
12/16/2016	3:45 PM	8.895	8.9	8.89	8.9	7678
12/16/2016	3:46 PM	8.89	8.9	8.88	8.9	9912
12/16/2016	3:47 PM	8.86	8.88	8.86	8.88	8810
12/16/2016	3:48 PM	8.87	8.87	8.86	8.86	8083
12/16/2016	3:49 PM	8.84	8.86	8.84	8.86	51378
12/16/2016	3:50 PM	8.85	8.86	8.84	8.85	31182
12/16/2016	3:51 PM	8.83	8.85	8.825	8.85	16416
12/16/2016	3:52 PM	8.82	8.825	8.82	8.82	13065
12/16/2016	3:53 PM	8.82	8.82	8.81	8.82	14664
12/16/2016	3:54 PM	8.82	8.825	8.82	8.82	9100
12/16/2016	3:55 PM	8.82	8.825	8.82	8.82	6895
12/16/2016	3:56 PM	8.85	8.85	8.82	8.82	32085
12/16/2016	3:57 PM	8.85	8.855	8.85	8.85	15674
12/16/2016	3:58 PM	8.84	8.85	8.835	8.85	34835
12/16/2016	3:59 PM	8.86	8.86	8.845	8.845	40593
12/16/2016	4:00 PM	8.85	8.87	8.85	8.86	149840
12/19/2016	9:31 AM	8.605	8.65	8.605	8.65	44734
12/19/2016	9:32 AM	8.64	8.64	8.61	8.62	2050
12/19/2016	9:33 AM	8.62	8.66	8.62	8.64	30000
12/19/2016	9:34 AM	8.63	8.63	8.63	8.63	2043
12/19/2016	9:35 AM	8.63	8.63	8.62	8.63	11945
12/19/2016	9:36 AM	8.63	8.63	8.6	8.62	24292
12/19/2016	9:37 AM	8.61	8.63	8.61	8.63	22063
12/19/2016	9:38 AM	8.56	8.6	8.56	8.6	35393
12/19/2016	9:39 AM	8.56	8.56	8.552	8.56	25515
12/19/2016	9:40 AM	8.52	8.57	8.51	8.56	51960
12/19/2016	9:41 AM	8.53	8.56	8.52	8.52	34595
12/19/2016	9:42 AM	8.54	8.55	8.54	8.54	2838
12/19/2016	9:43 AM	8.53	8.555	8.529	8.55	35986
12/19/2016	9:44 AM	8.56	8.56	8.54	8.54	23748
12/19/2016	9:45 AM	8.54	8.55	8.54	8.54	900
12/19/2016	9:46 AM	8.51	8.54	8.51	8.54	12100
12/19/2016	9:47 AM	8.5	8.51	8.47	8.51	68850
12/19/2016	9:48 AM	8.509	8.51	8.5	8.5	35062
12/19/2016	9:49 AM	8.505	8.505	8.5	8.5	10000
12/19/2016	9:50 AM	8.49	8.51	8.49	8.505	19751
12/19/2016	9:51 AM	8.46	8.51	8.46	8.5	23200
12/19/2016	9:52 AM	8.49	8.49	8.47	8.47	10537
12/19/2016	9:53 AM	8.51	8.51	8.49	8.49	6300
12/19/2016	9:54 AM	8.52	8.53	8.51	8.515	14110
12/19/2016	9:55 AM	8.5	8.515	8.5	8.515	13200
12/19/2016	9:56 AM	8.5	8.5	8.49	8.495	15400
12/19/2016	9:57 AM	8.49	8.49	8.49	8.49	9600
12/19/2016	9:58 AM	8.51	8.51	8.5	8.5	1922
12/19/2016	9:59 AM	8.49	8.5	8.49	8.5	1700
12/19/2016	10:00 AM	8.5	8.5	8.48	8.48	5495
12/19/2016	10:01 AM	8.5	8.5	8.5	8.5	2107
12/19/2016	10:02 AM	8.495	8.5	8.495	8.5	1400
12/19/2016	10:03 AM	8.45	8.49	8.45	8.49	36414
12/19/2016	10:04 AM	8.45	8.45	8.44	8.45	22932
12/19/2016	10:05 AM	8.48	8.48	8.45	8.45	26238
12/19/2016	10:06 AM	8.47	8.48	8.47	8.48	11274
12/19/2016	10:07 AM	8.47	8.48	8.465	8.47	10551
12/19/2016	10:08 AM	8.46	8.47	8.46	8.47	3300
12/19/2016	10:09 AM	8.45	8.45	8.45	8.45	245
12/19/2016	10:10 AM	8.485	8.485	8.46	8.46	14000
12/19/2016	10:11 AM	8.5	8.53	8.48	8.48	53550
12/19/2016	10:12 AM	8.49	8.49	8.49	8.49	3307
12/19/2016	10:13 AM	8.49	8.49	8.49	8.49	1734
12/19/2016	10:14 AM	8.48	8.49	8.48	8.49	3700
12/19/2016	10:15 AM	8.49	8.495	8.49	8.49	5700
12/19/2016	10:16 AM	8.5	8.5	8.49	8.49	5450
12/19/2016	10:18 AM	8.49	8.495	8.49	8.495	1200
12/19/2016	10:19 AM	8.49	8.49	8.49	8.49	3860
12/19/2016	10:20 AM	8.49	8.495	8.48	8.48	17080
12/19/2016	10:21 AM	8.5	8.5	8.5	8.5	11678
12/19/2016	10:22 AM	8.49	8.49	8.49	8.49	2195
12/19/2016	10:23 AM	8.49	8.495	8.49	8.49	2100
12/19/2016	10:24 AM	8.5	8.5	8.5	8.5	8415
12/19/2016	10:26 AM	8.49	8.49	8.49	8.49	2422
12/19/2016	10:27 AM	8.49	8.495	8.49	8.495	3100
12/19/2016	10:28 AM	8.495	8.5	8.495	8.5	7153
12/19/2016	10:29 AM	8.495	8.5	8.495	8.495	1500
12/19/2016	10:30 AM	8.485	8.495	8.485	8.495	6578
12/19/2016	10:31 AM	8.465	8.485	8.46	8.48	67779
12/19/2016	10:32 AM	8.47	8.48	8.46	8.46	10425
12/19/2016	10:33 AM	8.47	8.47	8.47	8.47	1600
12/19/2016	10:34 AM	8.485	8.485	8.47	8.47	900
12/19/2016	10:35 AM	8.48	8.48	8.48	8.48	1400
12/19/2016	10:37 AM	8.48	8.48	8.48	8.48	6647
12/19/2016	10:38 AM	8.46	8.47	8.46	8.47	11019
12/19/2016	10:39 AM	8.46	8.47	8.44	8.46	77511
12/19/2016	10:40 AM	8.46	8.46	8.46	8.46	2400
12/19/2016	10:41 AM	8.43	8.45	8.43	8.45	7805
12/19/2016	10:42 AM	8.43	8.43	8.42	8.425	2594
12/19/2016	10:43 AM	8.41	8.43	8.41	8.43	29094
12/19/2016	10:44 AM	8.41	8.412	8.405	8.405	18700
12/19/2016	10:45 AM	8.42	8.42	8.42	8.42	6435
12/19/2016	10:46 AM	8.42	8.43	8.42	8.42	2400
12/19/2016	10:47 AM	8.42	8.42	8.415	8.415	2400
12/19/2016	10:48 AM	8.42	8.425	8.42	8.425	3000
12/19/2016	10:49 AM	8.43	8.43	8.42	8.42	4790
12/19/2016	10:50 AM	8.42	8.43	8.42	8.43	1147
12/19/2016	11:10 AM	8.41	8.41	8.41	8.41	2799
12/19/2016	11:11 AM	8.41	8.41	8.41	8.41	200
12/19/2016	11:12 AM	8.415	8.415	8.415	8.415	100
12/19/2016	11:13 AM	8.42	8.43	8.42	8.43	1800
12/19/2016	11:14 AM	8.42	8.425	8.42	8.42	6155
12/19/2016	11:15 AM	8.42	8.43	8.41	8.42	3650
12/19/2016	11:16 AM	8.41	8.42	8.41	8.42	1000
12/19/2016	11:17 AM	8.41	8.41	8.41	8.41	400
12/19/2016	11:18 AM	8.42	8.42	8.42	8.42	900
12/19/2016	11:19 AM	8.42	8.42	8.42	8.42	2700
12/19/2016	11:21 AM	8.46	8.46	8.43	8.43	5200
12/19/2016	11:22 AM	8.43	8.46	8.43	8.46	3300
12/19/2016	11:23 AM	8.45	8.45	8.43	8.43	900
12/19/2016	11:24 AM	8.44	8.44	8.44	8.44	1200
12/19/2016	11:25 AM	8.42	8.435	8.42	8.435	3600
12/19/2016	11:26 AM	8.44	8.44	8.41	8.42	10747
12/19/2016	11:27 AM	8.44	8.44	8.44	8.44	1600
12/19/2016	11:28 AM	8.44	8.45	8.43	8.43	14800
12/19/2016	11:29 AM	8.48	8.48	8.45	8.45	12300
12/19/2016	11:30 AM	8.465	8.48	8.46	8.48	4109
12/19/2016	11:31 AM	8.45	8.45	8.45	8.45	500
12/19/2016	11:32 AM	8.45	8.45	8.45	8.45	900
12/19/2016	11:33 AM	8.44	8.45	8.44	8.45	3750
12/19/2016	11:34 AM	8.43	8.44	8.42	8.44	6100
12/19/2016	11:35 AM	8.43	8.43	8.43	8.43	1000
12/19/2016	11:36 AM	8.43	8.43	8.43	8.43	5900
12/19/2016	11:37 AM	8.44	8.44	8.43	8.44	1100
12/19/2016	11:38 AM	8.45	8.45	8.44	8.44	700
12/19/2016	11:39 AM	8.475	8.475	8.47	8.47	280
12/19/2016	11:40 AM	8.47	8.47	8.465	8.47	7800
12/19/2016	11:41 AM	8.48	8.48	8.47	8.47	2562
12/19/2016	11:42 AM	8.47	8.47	8.47	8.47	6700
12/19/2016	11:43 AM	8.48	8.48	8.48	8.48	7946
12/19/2016	11:44 AM	8.48	8.48	8.48	8.48	300
12/19/2016	11:45 AM	8.465	8.47	8.465	8.47	400
12/19/2016	11:46 AM	8.47	8.47	8.47	8.47	2800
12/19/2016	11:47 AM	8.47	8.47	8.465	8.465	400
12/19/2016	11:48 AM	8.47	8.47	8.47	8.47	2165
12/19/2016	11:49 AM	8.485	8.49	8.48	8.48	1394
12/19/2016	11:50 AM	8.475	8.48	8.475	8.48	1500
12/19/2016	11:51 AM	8.48	8.48	8.475	8.48	10500
12/19/2016	11:52 AM	8.48	8.48	8.475	8.48	6758
12/19/2016	11:53 AM	8.49	8.49	8.48	8.48	3600
12/19/2016	11:55 AM	8.48	8.49	8.48	8.48	6197
12/19/2016	11:56 AM	8.47	8.47	8.47	8.47	10346
12/19/2016	11:57 AM	8.465	8.465	8.445	8.46	16068
12/19/2016	11:58 AM	8.45	8.46	8.45	8.46	5800
12/19/2016	11:59 AM	8.46	8.46	8.45	8.45	1200
12/19/2016	12:00 PM	8.46	8.465	8.46	8.46	1700
12/19/2016	12:01 PM	8.47	8.47	8.47	8.47	1900
12/19/2016	12:02 PM	8.46	8.46	8.46	8.46	400
12/19/2016	12:03 PM	8.45	8.45	8.45	8.45	2420
12/19/2016	12:04 PM	8.46	8.46	8.46	8.46	100
12/19/2016	12:05 PM	8.46	8.46	8.45	8.45	800
12/19/2016	12:06 PM	8.47	8.47	8.47	8.47	500
12/19/2016	12:07 PM	8.47	8.47	8.47	8.47	400
12/19/2016	12:08 PM	8.46	8.46	8.46	8.46	100
12/19/2016	12:09 PM	8.445	8.45	8.445	8.45	903
12/19/2016	12:10 PM	8.43	8.445	8.43	8.445	13879
12/19/2016	12:11 PM	8.44	8.44	8.43	8.43	1100
12/19/2016	12:12 PM	8.43	8.44	8.43	8.44	4200
12/19/2016	12:13 PM	8.42	8.43	8.42	8.425	18605
12/19/2016	12:14 PM	8.41	8.42	8.41	8.42	64000
12/19/2016	12:15 PM	8.42	8.43	8.42	8.42	2100
12/19/2016	12:16 PM	8.41	8.42	8.41	8.42	19000
12/19/2016	12:18 PM	8.4	8.4	8.4	8.4	1370
12/19/2016	12:19 PM	8.41	8.41	8.405	8.405	3200
12/19/2016	12:20 PM	8.41	8.41	8.41	8.41	800
12/19/2016	12:22 PM	8.4	8.4	8.4	8.4	8600
12/19/2016	12:23 PM	8.39	8.39	8.39	8.39	1040
12/19/2016	12:24 PM	8.345	8.38	8.345	8.38	19804
12/19/2016	12:25 PM	8.36	8.36	8.345	8.345	16028
12/19/2016	12:26 PM	8.365	8.365	8.36	8.36	14484
12/19/2016	12:27 PM	8.36	8.37	8.36	8.37	300
12/19/2016	12:28 PM	8.355	8.36	8.355	8.36	13532
12/19/2016	12:29 PM	8.315	8.355	8.31	8.355	60429
12/19/2016	12:30 PM	8.31	8.33	8.31	8.32	9958
12/19/2016	12:31 PM	8.31	8.31	8.31	8.31	11842
12/19/2016	12:32 PM	8.32	8.32	8.32	8.32	16000
12/19/2016	12:33 PM	8.291	8.31	8.291	8.31	14915
12/19/2016	12:34 PM	8.305	8.305	8.29	8.29	9330
12/19/2016	12:35 PM	8.3	8.3	8.295	8.3	10965
12/19/2016	12:36 PM	8.3	8.3	8.29	8.3	13848
12/19/2016	12:37 PM	8.29	8.3	8.29	8.3	10008
12/19/2016	12:38 PM	8.29	8.29	8.29	8.29	3700
12/19/2016	12:39 PM	8.3	8.3	8.295	8.295	11566
12/19/2016	12:40 PM	8.3	8.3	8.3	8.3	2864
12/19/2016	12:41 PM	8.3	8.3	8.295	8.3	2570
12/19/2016	12:42 PM	8.301	8.301	8.301	8.301	1000
12/19/2016	12:43 PM	8.31	8.31	8.305	8.305	5030
12/19/2016	12:44 PM	8.31	8.31	8.31	8.31	777
12/19/2016	12:45 PM	8.27	8.305	8.27	8.3	48828
12/19/2016	12:46 PM	8.24	8.26	8.23	8.26	31865
12/19/2016	12:47 PM	8.28	8.29	8.24	8.24	23764
12/19/2016	12:48 PM	8.28	8.28	8.275	8.28	10779
12/19/2016	12:50 PM	8.28	8.29	8.28	8.29	3595
12/19/2016	12:51 PM	8.29	8.29	8.29	8.29	1476
12/19/2016	12:52 PM	8.29	8.295	8.29	8.29	2100
12/19/2016	12:53 PM	8.3	8.3	8.29	8.3	3558
12/19/2016	12:54 PM	8.285	8.29	8.285	8.29	730
12/19/2016	12:55 PM	8.29	8.29	8.285	8.285	1800
12/19/2016	12:56 PM	8.3	8.3	8.3	8.3	4900
12/19/2016	12:57 PM	8.29	8.3	8.29	8.3	2887
12/19/2016	12:58 PM	8.3	8.3	8.29	8.29	3243
12/19/2016	12:59 PM	8.29	8.29	8.29	8.29	2458
12/19/2016	1:00 PM	8.29	8.295	8.29	8.295	2940
12/19/2016	1:01 PM	8.29	8.295	8.29	8.295	1451
12/19/2016	1:02 PM	8.29	8.29	8.285	8.285	2825
12/19/2016	1:03 PM	8.29	8.29	8.29	8.29	1200
12/19/2016	1:04 PM	8.3	8.3	8.29	8.29	4961
12/19/2016	1:05 PM	8.3	8.3	8.295	8.295	1700
12/19/2016	1:06 PM	8.31	8.31	8.3	8.3	18900
12/19/2016	1:07 PM	8.31	8.31	8.31	8.31	2200
12/19/2016	1:08 PM	8.31	8.31	8.31	8.31	400
12/19/2016	1:09 PM	8.3	8.31	8.3	8.31	1454
12/19/2016	1:10 PM	8.295	8.3	8.295	8.3	2239
12/19/2016	1:11 PM	8.3	8.3	8.295	8.295	5668
12/19/2016	1:12 PM	8.3	8.305	8.3	8.3	3900
12/19/2016	1:13 PM	8.3	8.3	8.3	8.3	400
12/19/2016	1:14 PM	8.305	8.305	8.3	8.3	3300
12/19/2016	1:15 PM	8.3	8.305	8.3	8.305	2600
12/19/2016	1:16 PM	8.33	8.33	8.31	8.31	8400
12/19/2016	1:17 PM	8.32	8.33	8.32	8.33	5000
12/19/2016	1:18 PM	8.31	8.31	8.31	8.31	2400
12/19/2016	1:19 PM	8.31	8.31	8.31	8.31	900
12/19/2016	1:20 PM	8.31	8.31	8.305	8.305	2900
12/19/2016	1:22 PM	8.31	8.31	8.31	8.31	100
12/19/2016	1:23 PM	8.31	8.325	8.305	8.305	16000
12/19/2016	1:24 PM	8.31	8.34	8.31	8.315	15255
12/19/2016	1:25 PM	8.31	8.31	8.31	8.31	9150
12/19/2016	1:26 PM	8.305	8.31	8.305	8.31	400
12/19/2016	1:27 PM	8.3	8.305	8.3	8.305	1700
12/19/2016	1:28 PM	8.31	8.31	8.31	8.31	200
12/19/2016	1:29 PM	8.3	8.305	8.3	8.305	600
12/19/2016	1:30 PM	8.29	8.29	8.285	8.29	700
12/19/2016	1:31 PM	8.25	8.29	8.25	8.29	25163
12/19/2016	1:32 PM	8.269	8.269	8.25	8.25	2600
12/19/2016	1:33 PM	8.3	8.3	8.27	8.27	36851
12/19/2016	1:34 PM	8.295	8.3	8.29	8.3	10600
12/19/2016	1:35 PM	8.29	8.29	8.29	8.29	3129
12/19/2016	1:36 PM	8.29	8.29	8.29	8.29	1800
12/19/2016	1:37 PM	8.29	8.29	8.29	8.29	800
12/19/2016	1:38 PM	8.29	8.29	8.29	8.29	900
12/19/2016	1:39 PM	8.27	8.28	8.27	8.28	2800
12/19/2016	1:40 PM	8.275	8.28	8.27	8.27	1800
12/19/2016	1:41 PM	8.28	8.28	8.28	8.28	2900
12/19/2016	1:42 PM	8.25	8.28	8.245	8.28	37974
12/19/2016	1:43 PM	8.24	8.24	8.24	8.24	12800
12/19/2016	1:44 PM	8.28	8.28	8.24	8.24	8246
12/19/2016	1:45 PM	8.29	8.29	8.26	8.28	16100
12/19/2016	1:46 PM	8.29	8.29	8.29	8.29	1138
12/19/2016	1:47 PM	8.28	8.28	8.28	8.28	700
12/19/2016	1:48 PM	8.275	8.275	8.26	8.27	5989
12/19/2016	1:49 PM	8.27	8.27	8.27	8.27	1200
12/19/2016	1:50 PM	8.275	8.28	8.275	8.28	1200
12/19/2016	1:51 PM	8.28	8.28	8.28	8.28	1400
12/19/2016	1:52 PM	8.25	8.28	8.25	8.28	12252
12/19/2016	1:53 PM	8.25	8.25	8.25	8.25	2500
12/19/2016	1:54 PM	8.24	8.25	8.24	8.25	2800
12/19/2016	1:55 PM	8.23	8.23	8.23	8.23	21603
12/19/2016	1:56 PM	8.22	8.22	8.22	8.22	11200
12/19/2016	1:57 PM	8.23	8.23	8.23	8.23	1200
12/19/2016	1:59 PM	8.235	8.235	8.23	8.23	1500
12/19/2016	2:00 PM	8.23	8.23	8.23	8.23	9128
12/19/2016	2:01 PM	8.24	8.245	8.24	8.24	2100
12/19/2016	2:03 PM	8.25	8.25	8.245	8.245	2473
12/19/2016	2:04 PM	8.283	8.285	8.26	8.26	73600
12/19/2016	2:05 PM	8.28	8.285	8.28	8.285	1650
12/19/2016	2:06 PM	8.285	8.285	8.285	8.285	200
12/19/2016	2:07 PM	8.285	8.285	8.285	8.285	300
12/19/2016	2:08 PM	8.29	8.29	8.29	8.29	500
12/19/2016	2:09 PM	8.29	8.29	8.29	8.29	2100
12/19/2016	2:10 PM	8.3	8.3	8.29	8.29	4880
12/19/2016	2:11 PM	8.3	8.3	8.3	8.3	3500
12/19/2016	2:12 PM	8.282	8.29	8.282	8.29	2300
12/19/2016	2:13 PM	8.28	8.28	8.28	8.28	4250
12/19/2016	2:14 PM	8.26	8.28	8.26	8.28	8889
12/19/2016	2:15 PM	8.27	8.27	8.26	8.26	5750
12/19/2016	2:16 PM	8.28	8.28	8.27	8.27	1100
12/19/2016	2:17 PM	8.28	8.28	8.28	8.28	1413
12/19/2016	2:18 PM	8.28	8.28	8.28	8.28	300
12/19/2016	2:19 PM	8.27	8.28	8.27	8.28	2987
12/19/2016	2:20 PM	8.27	8.27	8.27	8.27	5092
12/19/2016	2:21 PM	8.27	8.27	8.265	8.265	700
12/19/2016	2:22 PM	8.27	8.275	8.27	8.275	200
12/19/2016	2:23 PM	8.265	8.265	8.265	8.265	500
12/19/2016	2:24 PM	8.24	8.26	8.24	8.26	3000
12/19/2016	2:25 PM	8.245	8.245	8.24	8.24	3400
12/19/2016	2:26 PM	8.25	8.25	8.245	8.245	35000
12/19/2016	2:27 PM	8.245	8.25	8.245	8.25	12400
12/19/2016	2:28 PM	8.24	8.24	8.24	8.24	3933
12/19/2016	2:29 PM	8.24	8.24	8.24	8.24	100
12/19/2016	2:30 PM	8.25	8.25	8.25	8.25	1600
12/19/2016	2:31 PM	8.26	8.26	8.26	8.26	2500
12/19/2016	2:32 PM	8.25	8.25	8.25	8.25	1200
12/19/2016	2:33 PM	8.25	8.25	8.24	8.24	700
12/19/2016	2:34 PM	8.25	8.26	8.25	8.25	13656
12/19/2016	2:35 PM	8.245	8.25	8.245	8.25	4600
12/19/2016	2:36 PM	8.235	8.245	8.235	8.245	4100
12/19/2016	2:37 PM	8.23	8.235	8.225	8.235	3487
12/19/2016	2:38 PM	8.23	8.23	8.22	8.22	1783
12/19/2016	2:39 PM	8.225	8.23	8.225	8.23	1100
12/19/2016	2:40 PM	8.23	8.235	8.23	8.23	1400
12/19/2016	2:41 PM	8.24	8.24	8.235	8.24	4983
12/19/2016	2:42 PM	8.23	8.24	8.23	8.24	4100
12/19/2016	2:43 PM	8.23	8.235	8.23	8.23	3100
12/19/2016	2:44 PM	8.24	8.24	8.235	8.235	700
12/19/2016	2:45 PM	8.24	8.24	8.235	8.235	2700
12/19/2016	2:46 PM	8.25	8.25	8.25	8.25	1000
12/19/2016	2:47 PM	8.26	8.265	8.26	8.26	11600
12/19/2016	2:48 PM	8.26	8.265	8.26	8.265	300
12/19/2016	2:49 PM	8.25	8.25	8.25	8.25	500
12/19/2016	2:50 PM	8.28	8.28	8.24	8.245	6800
12/19/2016	2:51 PM	8.28	8.28	8.28	8.28	2254
12/19/2016	2:52 PM	8.28	8.285	8.28	8.28	6428
12/19/2016	2:53 PM	8.29	8.29	8.29	8.29	700
12/19/2016	2:54 PM	8.28	8.285	8.28	8.285	3632
12/19/2016	2:55 PM	8.28	8.28	8.27	8.27	2191
12/19/2016	2:56 PM	8.3	8.3	8.29	8.29	11197
12/19/2016	2:57 PM	8.285	8.305	8.285	8.3	11513
12/19/2016	2:58 PM	8.29	8.29	8.29	8.29	2600
12/19/2016	2:59 PM	8.3	8.3	8.29	8.29	1900
12/19/2016	3:00 PM	8.31	8.32	8.31	8.31	4702
12/19/2016	3:01 PM	8.31	8.32	8.31	8.31	3200
12/19/2016	3:02 PM	8.3	8.305	8.3	8.302	11220
12/19/2016	3:03 PM	8.28	8.285	8.28	8.285	4200
12/19/2016	3:04 PM	8.28	8.28	8.28	8.28	1600
12/19/2016	3:05 PM	8.28	8.28	8.28	8.28	1100
12/19/2016	3:06 PM	8.295	8.295	8.285	8.285	1500
12/19/2016	3:07 PM	8.295	8.295	8.295	8.295	200
12/19/2016	3:08 PM	8.29	8.29	8.29	8.29	4135
12/19/2016	3:09 PM	8.29	8.3	8.29	8.3	8113
12/19/2016	3:10 PM	8.3	8.3	8.29	8.29	2748
12/19/2016	3:11 PM	8.31	8.315	8.3	8.3	3906
12/19/2016	3:12 PM	8.32	8.32	8.31	8.31	4300
12/19/2016	3:13 PM	8.33	8.34	8.32	8.32	27756
12/19/2016	3:14 PM	8.3	8.33	8.3	8.33	6225
12/19/2016	3:15 PM	8.31	8.31	8.31	8.31	1500
12/19/2016	3:16 PM	8.32	8.32	8.31	8.31	2338
12/19/2016	3:17 PM	8.35	8.35	8.32	8.32	12910
12/19/2016	3:18 PM	8.34	8.35	8.32	8.35	18083
12/19/2016	3:19 PM	8.33	8.34	8.325	8.34	12453
12/19/2016	3:20 PM	8.35	8.35	8.325	8.325	62863
12/19/2016	3:21 PM	8.38	8.39	8.35	8.35	71899
12/19/2016	3:22 PM	8.36	8.39	8.355	8.38	26061
12/19/2016	3:23 PM	8.36	8.37	8.35	8.36	11914
12/19/2016	3:24 PM	8.36	8.36	8.36	8.36	16634
12/19/2016	3:25 PM	8.35	8.36	8.345	8.36	12364
12/19/2016	3:26 PM	8.35	8.36	8.35	8.355	2446
12/19/2016	3:27 PM	8.35	8.35	8.345	8.345	9866
12/19/2016	3:28 PM	8.34	8.35	8.34	8.35	8398
12/19/2016	3:29 PM	8.34	8.345	8.31	8.34	39759
12/19/2016	3:30 PM	8.33	8.33	8.32	8.33	8000
12/19/2016	3:31 PM	8.35	8.35	8.33	8.33	4407
12/19/2016	3:32 PM	8.34	8.34	8.34	8.34	4200
12/19/2016	3:33 PM	8.33	8.345	8.33	8.34	6000
12/19/2016	3:34 PM	8.33	8.34	8.33	8.34	1568
12/19/2016	3:35 PM	8.31	8.33	8.31	8.325	6016
12/19/2016	3:37 PM	8.31	8.31	8.295	8.3	10906
12/19/2016	3:38 PM	8.295	8.31	8.29	8.305	5800
12/19/2016	3:39 PM	8.3	8.3	8.3	8.3	3100
12/19/2016	3:40 PM	8.3	8.3	8.3	8.3	100
12/19/2016	3:41 PM	8.295	8.295	8.295	8.295	100
12/19/2016	3:42 PM	8.29	8.295	8.29	8.295	800
12/19/2016	3:43 PM	8.305	8.305	8.295	8.3	4896
12/19/2016	3:44 PM	8.305	8.31	8.3	8.305	3006
12/19/2016	3:45 PM	8.305	8.305	8.295	8.305	4291
12/19/2016	3:46 PM	8.315	8.315	8.305	8.305	5788
12/19/2016	3:47 PM	8.32	8.33	8.315	8.315	3995
12/19/2016	3:48 PM	8.31	8.32	8.31	8.32	15405
12/19/2016	3:49 PM	8.31	8.31	8.305	8.31	3100
12/19/2016	3:50 PM	8.3	8.305	8.3	8.305	28002
12/19/2016	3:51 PM	8.255	8.295	8.25	8.295	58868
12/19/2016	3:52 PM	8.25	8.255	8.24	8.255	10605
12/19/2016	3:53 PM	8.25	8.25	8.25	8.25	800
12/19/2016	3:54 PM	8.25	8.255	8.25	8.255	2000
12/19/2016	3:55 PM	8.25	8.26	8.25	8.255	10792
12/19/2016	3:56 PM	8.27	8.27	8.255	8.255	6954
12/19/2016	3:57 PM	8.255	8.27	8.255	8.27	10153
12/19/2016	3:58 PM	8.26	8.265	8.255	8.26	16465
12/19/2016	3:59 PM	8.25	8.26	8.245	8.255	20331
12/19/2016	4:00 PM	8.23	8.25	8.23	8.245	91812
12/20/2016	9:31 AM	8.08	8.1	8.05	8.07	36514
12/20/2016	9:32 AM	8.07	8.09	8.07	8.07	10400
12/20/2016	9:33 AM	8.06	8.09	8.055	8.08	25631
12/20/2016	9:34 AM	8.045	8.06	8.04	8.055	20639
12/20/2016	9:35 AM	7.99	8.05	7.99	8.04	102734
12/20/2016	9:36 AM	8.01	8.01	7.995	8	8670
12/20/2016	9:37 AM	8.02	8.03	8.01	8.01	11600
12/20/2016	9:38 AM	8	8.01	8	8.01	13800
12/20/2016	9:40 AM	7.98	8	7.96	8	35807
12/20/2016	9:41 AM	7.99	7.99	7.98	7.98	9000
12/20/2016	9:42 AM	7.99	7.99	7.99	7.99	5610
12/20/2016	9:43 AM	7.99	7.99	7.99	7.99	700
12/20/2016	9:44 AM	8.02	8.02	7.995	7.995	8000
12/20/2016	9:45 AM	8.01	8.03	8	8.02	16844
12/20/2016	9:46 AM	8	8.02	8	8	16511
12/20/2016	9:47 AM	8.005	8.01	8.005	8.01	10700
12/20/2016	9:48 AM	7.97	8.005	7.97	8.005	28700
12/20/2016	9:49 AM	7.97	7.98	7.97	7.97	15125
12/20/2016	9:50 AM	7.97	7.97	7.97	7.97	24895
12/20/2016	9:51 AM	7.97	7.97	7.96	7.97	29656
12/20/2016	9:52 AM	7.97	7.975	7.97	7.97	5092
12/20/2016	9:53 AM	7.99	7.99	7.96	7.96	19089
12/20/2016	9:54 AM	7.985	7.995	7.985	7.995	1200
12/20/2016	9:55 AM	7.99	7.99	7.99	7.99	600
12/20/2016	9:56 AM	7.99	7.999	7.99	7.997	2900
12/20/2016	9:57 AM	8.03	8.03	8	8	37523
12/20/2016	9:58 AM	8.02	8.05	8.02	8.04	21130
12/20/2016	9:59 AM	8.04	8.04	8.02	8.02	8400
12/20/2016	10:00 AM	8.05	8.05	8.045	8.045	1866
12/20/2016	10:01 AM	8.045	8.05	8.04	8.05	7140
12/20/2016	10:02 AM	8.05	8.065	8.05	8.05	9975
12/20/2016	10:03 AM	8.06	8.06	8.05	8.05	5795
12/20/2016	10:04 AM	8.06	8.06	8.05	8.05	4892
12/20/2016	10:05 AM	8.06	8.06	8.06	8.06	4585
12/20/2016	10:06 AM	8.06	8.065	8.06	8.065	1500
12/20/2016	10:07 AM	8.055	8.06	8.055	8.06	5485
12/20/2016	10:08 AM	8.05	8.05	8.05	8.05	1795
12/20/2016	10:09 AM	8.025	8.055	8.025	8.055	7385
12/20/2016	10:10 AM	8.03	8.03	8.03	8.03	800
12/20/2016	10:11 AM	8.025	8.025	8.025	8.025	100
12/20/2016	10:12 AM	8.01	8.02	8.01	8.02	2950
12/20/2016	10:13 AM	8.03	8.03	8.02	8.02	1600
12/20/2016	10:14 AM	8.02	8.025	8.01	8.025	13905
12/20/2016	10:15 AM	8.015	8.015	8.015	8.015	100
12/20/2016	10:16 AM	8.02	8.025	8.02	8.02	5200
12/20/2016	10:17 AM	8.01	8.015	8.01	8.015	3200
12/20/2016	10:18 AM	8	8.01	7.995	8.01	29179
12/20/2016	10:19 AM	8.01	8.01	8	8	5000
12/20/2016	10:20 AM	8.01	8.02	8.01	8.01	8800
12/20/2016	10:21 AM	8.01	8.01	8.01	8.01	3300
12/20/2016	10:22 AM	7.99	8	7.985	8	11900
12/20/2016	10:23 AM	7.99	7.99	7.99	7.99	100
12/20/2016	10:24 AM	8	8	8	8	6990
12/20/2016	10:25 AM	8	8	7.99	7.99	2295
12/20/2016	10:26 AM	7.995	8.01	7.995	8	8998
12/20/2016	10:27 AM	8	8.01	7.99	7.995	8782
12/20/2016	10:28 AM	8	8	7.99	7.99	7217
12/20/2016	10:29 AM	8.01	8.01	8	8	2034
12/20/2016	10:30 AM	8.01	8.02	8.01	8.02	4800
12/20/2016	10:31 AM	8	8.01	8	8.01	1795
12/20/2016	10:32 AM	8	8	8	8	325
12/20/2016	10:33 AM	8	8	8	8	300
12/20/2016	10:34 AM	8	8	8	8	200
12/20/2016	10:35 AM	8.01	8.01	8.01	8.01	5200
12/20/2016	10:36 AM	8.01	8.02	8.01	8.02	2156
12/20/2016	10:38 AM	8.01	8.01	8.01	8.01	1134
12/20/2016	10:41 AM	8	8	8	8	2100
12/20/2016	10:42 AM	8	8	8	8	7700
12/20/2016	10:43 AM	7.995	7.995	7.995	7.995	600
12/20/2016	10:44 AM	8.01	8.01	8	8	850
12/20/2016	10:46 AM	8	8	8	8	900
12/20/2016	10:47 AM	8	8	8	8	1700
12/20/2016	10:48 AM	8	8	8	8	1335
12/20/2016	10:49 AM	8	8	8	8	800
12/20/2016	10:50 AM	8	8	8	8	700
12/20/2016	10:51 AM	7.995	7.995	7.995	7.995	1400
12/20/2016	10:52 AM	7.99	7.99	7.99	7.99	100
12/20/2016	10:53 AM	8	8	7.995	7.995	7086
12/20/2016	10:55 AM	7.97	7.99	7.97	7.99	33928
12/20/2016	10:56 AM	7.97	7.98	7.97	7.97	3400
12/20/2016	10:57 AM	7.94	7.965	7.94	7.965	18729
12/20/2016	10:58 AM	7.94	7.945	7.94	7.945	400
12/20/2016	10:59 AM	7.95	7.95	7.95	7.95	2900
12/20/2016	11:00 AM	7.96	7.96	7.95	7.95	7790
12/20/2016	11:01 AM	7.96	7.96	7.96	7.96	100
12/20/2016	11:02 AM	7.96	7.96	7.96	7.96	1700
12/20/2016	11:03 AM	7.96	7.96	7.96	7.96	400
12/20/2016	11:04 AM	7.97	7.97	7.955	7.96	12380
12/20/2016	11:05 AM	7.96	7.96	7.96	7.96	800
12/20/2016	11:06 AM	7.96	7.96	7.96	7.96	1200
12/20/2016	11:07 AM	7.95	7.96	7.95	7.96	39335
12/20/2016	11:10 AM	7.95	7.95	7.95	7.95	6180
12/20/2016	11:11 AM	7.945	7.95	7.945	7.95	200
12/20/2016	11:12 AM	7.95	7.95	7.95	7.95	7490
12/20/2016	11:13 AM	7.945	7.95	7.93	7.95	47561
12/20/2016	11:16 AM	7.95	7.95	7.95	7.95	2300
12/20/2016	11:18 AM	7.96	7.96	7.96	7.96	952
12/20/2016	11:19 AM	7.965	7.965	7.965	7.965	600
12/20/2016	11:20 AM	7.96	7.96	7.96	7.96	4200
12/20/2016	11:22 AM	7.97	7.97	7.97	7.97	500
12/20/2016	11:23 AM	7.96	7.96	7.96	7.96	600
12/20/2016	11:24 AM	7.95	7.95	7.95	7.95	2490
12/20/2016	11:26 AM	7.96	7.96	7.96	7.96	200
12/20/2016	11:27 AM	7.96	7.96	7.96	7.96	460
12/20/2016	11:28 AM	7.96	7.96	7.96	7.96	895
12/20/2016	11:29 AM	7.985	7.985	7.97	7.97	57000
12/20/2016	11:30 AM	7.99	7.99	7.98	7.985	8444
12/20/2016	11:31 AM	7.99	7.99	7.99	7.99	1900
12/20/2016	11:32 AM	8	8	8	8	1400
12/20/2016	11:33 AM	7.985	8	7.985	8	21572
12/20/2016	11:34 AM	7.985	7.985	7.985	7.985	700
12/20/2016	11:36 AM	8	8	7.99	7.99	7500
12/20/2016	11:37 AM	8.01	8.01	8.005	8.005	18809
12/20/2016	11:38 AM	8.01	8.01	8.01	8.01	1539
12/20/2016	11:41 AM	8.03	8.03	8.01	8.01	19743
12/20/2016	11:42 AM	8.02	8.02	8.02	8.02	1995
12/20/2016	11:43 AM	8.01	8.01	8.01	8.01	3295
12/20/2016	11:44 AM	8.005	8.01	8.005	8.01	2500
12/20/2016	11:45 AM	8.005	8.01	8.005	8.01	800
12/20/2016	11:46 AM	8.01	8.01	8.005	8.01	5400
12/20/2016	11:47 AM	8	8.01	8	8.01	4200
12/20/2016	11:48 AM	8	8	8	8	1200
12/20/2016	11:49 AM	8	8	8	8	300
12/20/2016	11:50 AM	8.005	8.005	8.005	8.005	300
12/20/2016	11:51 AM	8.02	8.02	8.01	8.01	1500
12/20/2016	11:52 AM	8.01	8.02	8.01	8.02	11396
12/20/2016	11:53 AM	8.015	8.02	8.015	8.02	11650
12/20/2016	11:54 AM	8.04	8.04	8.02	8.02	13400
12/20/2016	11:55 AM	8.035	8.04	8.035	8.04	4950
12/20/2016	11:56 AM	8.04	8.04	8.04	8.04	3685
12/20/2016	11:57 AM	8.04	8.04	8.04	8.04	4235
12/20/2016	11:59 AM	8.05	8.05	8.05	8.05	700
12/20/2016	12:00 PM	8.05	8.055	8.045	8.05	17670
12/20/2016	12:01 PM	8.06	8.06	8.06	8.06	800
12/20/2016	12:02 PM	8.08	8.08	8.07	8.07	11880
12/20/2016	12:03 PM	8.06	8.075	8.05	8.075	15450
12/20/2016	12:04 PM	8.05	8.06	8.05	8.06	2800
12/20/2016	12:06 PM	8.045	8.045	8.045	8.045	500
12/20/2016	12:07 PM	8.04	8.04	8.04	8.04	800
12/20/2016	12:08 PM	8.04	8.04	8.03	8.04	6500
12/20/2016	12:11 PM	8.04	8.04	8.04	8.04	2895
12/20/2016	12:12 PM	8.04	8.04	8.04	8.04	500
12/20/2016	12:13 PM	8.02	8.04	8.02	8.04	5800
12/20/2016	12:14 PM	8.01	8.01	8.01	8.01	1900
12/20/2016	12:15 PM	8	8.005	8	8.005	4173
12/20/2016	12:16 PM	8	8	7.98	8	15590
12/20/2016	12:17 PM	8.01	8.01	8.01	8.01	300
12/20/2016	12:18 PM	8.02	8.02	8.02	8.02	5199
12/20/2016	12:20 PM	8.01	8.015	8.01	8.01	700
12/20/2016	12:21 PM	8.01	8.01	8.01	8.01	400
12/20/2016	12:22 PM	8.01	8.01	8.01	8.01	2445
12/20/2016	12:23 PM	8.01	8.01	8.01	8.01	147
12/20/2016	12:24 PM	8	8.01	8	8.01	8346
12/20/2016	12:25 PM	8	8	8	8	675
12/20/2016	12:26 PM	8.01	8.03	8.01	8.01	7800
12/20/2016	12:27 PM	8.01	8.01	8.01	8.01	100
12/20/2016	12:28 PM	8.015	8.015	8.01	8.01	800
12/20/2016	12:29 PM	8.02	8.02	8.02	8.02	600
12/20/2016	12:30 PM	8.03	8.03	8.03	8.03	1400
12/20/2016	12:31 PM	8.04	8.04	8.04	8.04	1900
12/20/2016	12:32 PM	8.01	8.03	8.01	8.03	20100
12/20/2016	12:33 PM	8	8	7.98	8	9600
12/20/2016	12:34 PM	8.01	8.01	8.01	8.01	900
12/20/2016	12:35 PM	8	8	8	8	300
12/20/2016	12:36 PM	8.01	8.01	8.005	8.005	9600
12/20/2016	12:37 PM	8.005	8.005	8.005	8.005	300
12/20/2016	12:40 PM	8.005	8.005	8.005	8.005	300
12/20/2016	12:41 PM	8	8	8	8	1600
12/20/2016	12:43 PM	8	8	8	8	200
12/20/2016	12:44 PM	7.99	7.99	7.99	7.99	3200
12/20/2016	12:45 PM	7.985	7.985	7.985	7.985	1100
12/20/2016	12:46 PM	7.99	7.99	7.985	7.985	400
12/20/2016	12:47 PM	7.99	8	7.99	8	1100
12/20/2016	12:49 PM	7.99	7.995	7.99	7.99	2700
12/20/2016	12:50 PM	7.985	7.99	7.985	7.99	1300
12/20/2016	12:51 PM	7.985	7.985	7.985	7.985	2400
12/20/2016	12:52 PM	8	8	7.99	7.99	9500
12/20/2016	12:53 PM	7.995	8	7.995	8	1600
12/20/2016	12:55 PM	8	8	8	8	400
12/20/2016	12:56 PM	8	8	8	8	100
12/20/2016	12:58 PM	8	8	8	8	5700
12/20/2016	12:59 PM	7.995	7.995	7.995	7.995	100
12/20/2016	1:00 PM	7.995	7.995	7.995	7.995	300
12/20/2016	1:01 PM	7.965	7.995	7.965	7.995	15486
12/20/2016	1:02 PM	7.96	7.97	7.96	7.97	25349
12/20/2016	1:03 PM	7.96	7.96	7.96	7.96	2400
12/20/2016	1:04 PM	7.96	7.96	7.96	7.96	4400
12/20/2016	1:05 PM	7.95	7.955	7.95	7.955	16206
12/20/2016	1:06 PM	7.94	7.945	7.94	7.945	11400
12/20/2016	1:07 PM	7.95	7.95	7.95	7.95	5900
12/20/2016	1:08 PM	7.95	7.97	7.95	7.96	68551
12/20/2016	1:09 PM	7.99	7.99	7.96	7.96	48812
12/20/2016	1:10 PM	7.99	7.99	7.98	7.98	8000
12/20/2016	1:11 PM	7.99	7.99	7.99	7.99	3000
12/20/2016	1:12 PM	8	8	7.995	7.995	6400
12/20/2016	1:14 PM	8.005	8.005	8.005	8.005	100
12/20/2016	1:15 PM	7.995	8	7.995	8	5505
12/20/2016	1:18 PM	7.99	7.99	7.99	7.99	600
12/20/2016	1:19 PM	7.98	7.98	7.98	7.98	596
12/20/2016	1:20 PM	7.98	7.98	7.98	7.98	500
12/20/2016	1:21 PM	7.98	7.98	7.98	7.98	1100
12/20/2016	1:22 PM	7.98	7.98	7.98	7.98	900
12/20/2016	1:23 PM	7.95	7.97	7.95	7.97	11300
12/20/2016	1:24 PM	7.95	7.95	7.95	7.95	700
12/20/2016	1:25 PM	7.94	7.94	7.94	7.94	6400
12/20/2016	1:26 PM	7.93	7.935	7.915	7.935	28808
12/20/2016	1:27 PM	7.935	7.935	7.93	7.93	400
12/20/2016	1:28 PM	7.93	7.93	7.93	7.93	200
12/20/2016	1:29 PM	7.93	7.93	7.93	7.93	14861
12/20/2016	1:30 PM	7.93	7.93	7.92	7.925	9881
12/20/2016	1:31 PM	7.93	7.93	7.925	7.925	7100
12/20/2016	1:33 PM	7.92	7.93	7.915	7.93	12557
12/20/2016	1:34 PM	7.92	7.92	7.92	7.92	500
12/20/2016	1:35 PM	7.93	7.93	7.93	7.93	5295
12/20/2016	1:36 PM	7.93	7.93	7.93	7.93	100
12/20/2016	1:37 PM	7.93	7.935	7.93	7.935	2195
12/20/2016	1:38 PM	7.93	7.93	7.93	7.93	5195
12/20/2016	1:39 PM	7.93	7.93	7.93	7.93	100
12/20/2016	1:40 PM	7.92	7.925	7.915	7.925	4910
12/20/2016	1:41 PM	7.91	7.92	7.903	7.92	22240
12/20/2016	1:42 PM	7.89	7.91	7.88	7.91	66408
12/20/2016	1:43 PM	7.9	7.9	7.895	7.895	6611
12/20/2016	1:44 PM	7.9	7.9	7.89	7.89	2100
12/20/2016	1:45 PM	7.92	7.92	7.9	7.9	3895
12/20/2016	1:46 PM	7.93	7.93	7.92	7.92	10000
12/20/2016	1:47 PM	7.93	7.93	7.93	7.93	1300
12/20/2016	1:48 PM	7.91	7.93	7.91	7.93	15103
12/20/2016	1:50 PM	7.91	7.91	7.905	7.91	2004
12/20/2016	1:51 PM	7.91	7.91	7.91	7.91	200
12/20/2016	1:52 PM	7.9	7.91	7.9	7.91	800
12/20/2016	1:53 PM	7.9	7.9	7.9	7.9	3100
12/20/2016	1:54 PM	7.9	7.9	7.9	7.9	24891
12/20/2016	1:55 PM	7.9	7.9	7.895	7.895	1000
12/20/2016	1:56 PM	7.905	7.905	7.895	7.895	1300
12/20/2016	1:57 PM	7.91	7.91	7.91	7.91	600
12/20/2016	1:58 PM	7.91	7.91	7.91	7.91	800
12/20/2016	1:59 PM	7.89	7.91	7.89	7.91	4600
12/20/2016	2:00 PM	7.895	7.9	7.88	7.88	4500
12/20/2016	2:01 PM	7.87	7.89	7.86	7.89	14495
12/20/2016	2:02 PM	7.88	7.885	7.88	7.88	3800
12/20/2016	2:03 PM	7.86	7.89	7.85	7.885	46365
12/20/2016	2:04 PM	7.85	7.85	7.845	7.85	15920
12/20/2016	2:05 PM	7.85	7.85	7.83	7.845	6900
12/20/2016	2:06 PM	7.855	7.855	7.85	7.85	2200
12/20/2016	2:07 PM	7.855	7.855	7.85	7.85	2215
12/20/2016	2:08 PM	7.85	7.85	7.85	7.85	1400
12/20/2016	2:09 PM	7.84	7.85	7.84	7.85	700
12/20/2016	2:10 PM	7.84	7.841	7.84	7.84	1300
12/20/2016	2:11 PM	7.83	7.84	7.83	7.84	19260
12/20/2016	2:12 PM	7.84	7.84	7.835	7.835	1200
12/20/2016	2:13 PM	7.845	7.845	7.845	7.845	100
12/20/2016	2:14 PM	7.85	7.85	7.85	7.85	3500
12/20/2016	2:15 PM	7.85	7.855	7.85	7.855	5800
12/20/2016	2:16 PM	7.855	7.86	7.85	7.855	1100
12/20/2016	2:17 PM	7.85	7.855	7.845	7.855	4100
12/20/2016	2:18 PM	7.825	7.84	7.825	7.84	5241
12/20/2016	2:19 PM	7.835	7.835	7.825	7.825	3400
12/20/2016	2:20 PM	7.835	7.835	7.83	7.835	400
12/20/2016	2:21 PM	7.83	7.835	7.83	7.835	5000
12/20/2016	2:22 PM	7.85	7.87	7.83	7.83	40000
12/20/2016	2:24 PM	7.83	7.84	7.83	7.84	4300
12/20/2016	2:25 PM	7.84	7.84	7.83	7.835	1600
12/20/2016	2:26 PM	7.84	7.845	7.84	7.845	700
12/20/2016	2:27 PM	7.83	7.84	7.83	7.84	1200
12/20/2016	2:28 PM	7.84	7.845	7.84	7.84	17635
12/20/2016	2:29 PM	7.86	7.87	7.84	7.84	27820
12/20/2016	2:30 PM	7.875	7.88	7.865	7.865	3005
12/20/2016	2:31 PM	7.87	7.87	7.87	7.87	895
12/20/2016	2:32 PM	7.87	7.875	7.86	7.875	7930
12/20/2016	2:33 PM	7.88	7.88	7.88	7.88	11500
12/20/2016	2:34 PM	7.92	7.93	7.88	7.88	38600
12/20/2016	2:35 PM	7.91	7.92	7.91	7.91	4859
12/20/2016	2:36 PM	7.91	7.91	7.91	7.91	1199
12/20/2016	2:37 PM	7.91	7.92	7.91	7.92	27500
12/20/2016	2:38 PM	7.92	7.92	7.919	7.919	1000
12/20/2016	2:39 PM	7.92	7.92	7.915	7.915	500
12/20/2016	2:40 PM	7.92	7.92	7.915	7.915	2200
12/20/2016	2:41 PM	7.92	7.92	7.92	7.92	500
12/20/2016	2:42 PM	7.915	7.915	7.915	7.915	1300
12/20/2016	2:43 PM	7.92	7.92	7.91	7.915	5100
12/20/2016	2:44 PM	7.925	7.925	7.92	7.92	6705
12/20/2016	2:45 PM	7.92	7.925	7.92	7.92	600
12/20/2016	2:46 PM	7.92	7.92	7.92	7.92	3100
12/20/2016	2:47 PM	7.93	7.93	7.925	7.925	2595
12/20/2016	2:48 PM	7.925	7.925	7.92	7.92	1100
12/20/2016	2:49 PM	7.91	7.92	7.89	7.92	34985
12/20/2016	2:50 PM	7.915	7.915	7.915	7.915	400
12/20/2016	2:51 PM	7.91	7.915	7.91	7.915	600
12/20/2016	2:52 PM	7.895	7.91	7.885	7.91	21795
12/20/2016	2:53 PM	7.9	7.9	7.9	7.9	4200
12/20/2016	2:54 PM	7.9	7.9	7.9	7.9	500
12/20/2016	2:55 PM	7.885	7.895	7.885	7.895	1400
12/20/2016	2:56 PM	7.92	7.92	7.89	7.89	21492
12/20/2016	2:57 PM	7.92	7.92	7.92	7.92	2740
12/20/2016	2:58 PM	7.92	7.92	7.92	7.92	5100
12/20/2016	2:59 PM	7.91	7.92	7.91	7.92	10700
12/20/2016	3:00 PM	7.905	7.915	7.905	7.915	7690
12/20/2016	3:01 PM	7.91	7.91	7.9	7.91	48300
12/20/2016	3:02 PM	7.92	7.92	7.915	7.915	14388
12/20/2016	3:03 PM	7.925	7.925	7.925	7.925	300
12/20/2016	3:04 PM	7.925	7.925	7.92	7.925	2100
12/20/2016	3:05 PM	7.925	7.925	7.925	7.925	200
12/20/2016	3:06 PM	7.93	7.93	7.93	7.93	2600
12/20/2016	3:07 PM	7.925	7.935	7.925	7.935	2700
12/20/2016	3:08 PM	7.93	7.94	7.93	7.93	2800
12/20/2016	3:09 PM	7.93	7.93	7.93	7.93	3100
12/20/2016	3:10 PM	7.93	7.93	7.93	7.93	10500
12/20/2016	3:11 PM	7.93	7.93	7.93	7.93	2895
12/20/2016	3:12 PM	7.92	7.93	7.92	7.93	2800
12/20/2016	3:13 PM	7.915	7.92	7.915	7.92	900
12/20/2016	3:14 PM	7.915	7.915	7.915	7.915	400
12/20/2016	3:15 PM	7.92	7.92	7.91	7.91	6890
12/20/2016	3:16 PM	7.92	7.93	7.915	7.915	25885
12/20/2016	3:17 PM	7.925	7.925	7.925	7.925	200
12/20/2016	3:18 PM	7.92	7.92	7.92	7.92	900
12/20/2016	3:19 PM	7.91	7.92	7.91	7.92	6900
12/20/2016	3:20 PM	7.92	7.92	7.91	7.915	9895
12/20/2016	3:21 PM	7.92	7.92	7.92	7.92	1000
12/20/2016	3:22 PM	7.92	7.92	7.92	7.92	800
12/20/2016	3:25 PM	7.92	7.92	7.92	7.92	4898
12/20/2016	3:26 PM	7.91	7.92	7.91	7.92	1100
12/20/2016	3:27 PM	7.91	7.91	7.9	7.91	25700
12/20/2016	3:28 PM	7.89	7.91	7.89	7.91	20500
12/20/2016	3:29 PM	7.91	7.91	7.885	7.885	12739
12/20/2016	3:30 PM	7.885	7.91	7.885	7.91	14615
12/20/2016	3:31 PM	7.88	7.88	7.88	7.88	23484
12/20/2016	3:32 PM	7.88	7.88	7.88	7.88	32492
12/20/2016	3:33 PM	7.88	7.88	7.88	7.88	300
12/20/2016	3:34 PM	7.86	7.88	7.86	7.88	15800
12/20/2016	3:35 PM	7.87	7.87	7.87	7.87	3700
12/20/2016	3:36 PM	7.87	7.87	7.86	7.865	22550
12/20/2016	3:37 PM	7.88	7.88	7.88	7.88	4845
12/20/2016	3:38 PM	7.88	7.88	7.88	7.88	1000
12/20/2016	3:39 PM	7.88	7.88	7.88	7.88	1000
12/20/2016	3:40 PM	7.88	7.88	7.87	7.88	16600
12/20/2016	3:41 PM	7.875	7.88	7.875	7.875	3600
12/20/2016	3:42 PM	7.88	7.885	7.88	7.88	21000
12/20/2016	3:43 PM	7.875	7.875	7.875	7.875	1200
12/20/2016	3:44 PM	7.865	7.87	7.865	7.87	3100
12/20/2016	3:45 PM	7.87	7.87	7.855	7.865	6365
12/20/2016	3:46 PM	7.88	7.885	7.87	7.87	16711
12/20/2016	3:47 PM	7.875	7.88	7.87	7.88	4400
12/20/2016	3:48 PM	7.88	7.88	7.875	7.875	3100
12/20/2016	3:49 PM	7.88	7.88	7.875	7.88	1700
12/20/2016	3:50 PM	7.92	7.92	7.88	7.88	33139
12/20/2016	3:51 PM	7.93	7.93	7.93	7.93	2457
12/20/2016	3:52 PM	7.94	7.96	7.93	7.93	37475
12/20/2016	3:53 PM	7.93	7.95	7.93	7.95	2600
12/20/2016	3:54 PM	7.93	7.93	7.93	7.93	1600
12/20/2016	3:55 PM	7.915	7.92	7.91	7.92	19390
12/20/2016	3:56 PM	7.935	7.935	7.91	7.91	10734
12/20/2016	3:57 PM	7.92	7.93	7.92	7.93	11229
12/20/2016	3:58 PM	7.93	7.93	7.92	7.92	54102
12/20/2016	3:59 PM	7.925	7.93	7.92	7.93	36486
12/20/2016	4:00 PM	7.91	7.925	7.91	7.925	31020
12/21/2016	9:31 AM	7.78	7.81	7.78	7.81	31298
12/21/2016	9:32 AM	7.79	7.79	7.78	7.78	2600
12/21/2016	9:33 AM	7.74	7.79	7.74	7.79	49619
12/21/2016	9:34 AM	7.685	7.74	7.685	7.73	64274
12/21/2016	9:35 AM	7.72	7.72	7.68	7.69	22564
12/21/2016	9:36 AM	7.73	7.73	7.69	7.71	39273
12/21/2016	9:37 AM	7.73	7.735	7.73	7.73	7800
12/21/2016	9:38 AM	7.72	7.73	7.72	7.725	32950
12/21/2016	9:39 AM	7.7	7.72	7.69	7.72	47203
12/21/2016	9:40 AM	7.72	7.72	7.69	7.7	9043
12/21/2016	9:41 AM	7.69	7.72	7.68	7.72	91153
12/21/2016	9:42 AM	7.66	7.68	7.66	7.68	38433
12/21/2016	9:43 AM	7.675	7.675	7.67	7.67	4200
12/21/2016	9:44 AM	7.67	7.67	7.651	7.67	69952
12/21/2016	9:45 AM	7.68	7.685	7.67	7.67	5000
12/21/2016	9:46 AM	7.68	7.685	7.675	7.68	9292
12/21/2016	9:47 AM	7.675	7.68	7.675	7.68	18189
12/21/2016	9:48 AM	7.68	7.68	7.675	7.675	9155
12/21/2016	9:49 AM	7.64	7.689	7.64	7.685	123546
12/21/2016	9:50 AM	7.63	7.635	7.63	7.63	13700
12/21/2016	9:51 AM	7.63	7.64	7.625	7.63	7400
12/21/2016	9:52 AM	7.635	7.64	7.635	7.635	48489
12/21/2016	9:53 AM	7.677	7.69	7.635	7.635	103498
12/21/2016	9:55 AM	7.675	7.675	7.675	7.675	100
12/21/2016	9:56 AM	7.67	7.67	7.67	7.67	3105
12/21/2016	9:57 AM	7.675	7.675	7.675	7.675	900
12/21/2016	9:58 AM	7.68	7.69	7.67	7.67	46346
12/21/2016	9:59 AM	7.685	7.69	7.68	7.68	2100
12/21/2016	10:00 AM	7.65	7.685	7.64	7.685	83919
12/21/2016	10:01 AM	7.68	7.7	7.66	7.66	29528
12/21/2016	10:02 AM	7.69	7.69	7.68	7.68	4427
12/21/2016	10:04 AM	7.67	7.67	7.67	7.67	11000
12/21/2016	10:06 AM	7.7	7.7	7.675	7.675	28450
12/21/2016	10:07 AM	7.71	7.71	7.7	7.705	23116
12/21/2016	10:08 AM	7.69	7.71	7.69	7.71	11400
12/21/2016	10:09 AM	7.7	7.705	7.69	7.69	15900
12/21/2016	10:11 AM	7.72	7.72	7.71	7.71	8556
12/21/2016	10:12 AM	7.77	7.77	7.73	7.73	74556
12/21/2016	10:13 AM	7.765	7.77	7.765	7.77	4200
12/21/2016	10:14 AM	7.755	7.76	7.755	7.76	3285
12/21/2016	10:15 AM	7.75	7.755	7.75	7.755	3250
12/21/2016	10:17 AM	7.75	7.75	7.74	7.745	900
12/21/2016	10:18 AM	7.72	7.74	7.72	7.74	12200
12/21/2016	10:19 AM	7.73	7.73	7.71	7.71	6313
12/21/2016	10:20 AM	7.71	7.735	7.71	7.73	6490
12/21/2016	10:21 AM	7.715	7.715	7.71	7.71	775
12/21/2016	10:22 AM	7.69	7.71	7.69	7.71	15153
12/21/2016	10:23 AM	7.7	7.7	7.68	7.68	14952
12/21/2016	10:24 AM	7.7	7.705	7.7	7.705	12100
12/21/2016	10:25 AM	7.7	7.7	7.7	7.7	500
12/21/2016	10:26 AM	7.71	7.71	7.7	7.7	10000
12/21/2016	10:27 AM	7.7	7.71	7.7	7.71	7812
12/21/2016	10:28 AM	7.72	7.72	7.71	7.71	49588
12/21/2016	10:29 AM	7.71	7.71	7.71	7.71	1580
12/21/2016	10:30 AM	7.73	7.735	7.715	7.715	11070
12/21/2016	10:31 AM	7.74	7.74	7.73	7.73	3454
12/21/2016	10:32 AM	7.72	7.74	7.72	7.73	13800
12/21/2016	10:33 AM	7.72	7.72	7.72	7.72	1000
12/21/2016	10:34 AM	7.73	7.73	7.73	7.73	900
12/21/2016	10:35 AM	7.73	7.75	7.73	7.73	37100
12/21/2016	10:36 AM	7.72	7.74	7.715	7.73	13900
12/21/2016	10:37 AM	7.74	7.75	7.72	7.72	11018
12/21/2016	10:38 AM	7.74	7.75	7.74	7.74	3000
12/21/2016	10:39 AM	7.76	7.76	7.75	7.75	4215
12/21/2016	10:40 AM	7.77	7.77	7.76	7.76	2350
12/21/2016	10:41 AM	7.77	7.77	7.77	7.77	9388
12/21/2016	10:42 AM	7.77	7.77	7.77	7.77	1269
12/21/2016	10:43 AM	7.76	7.76	7.76	7.76	553
12/21/2016	10:45 AM	7.76	7.76	7.76	7.76	1700
12/21/2016	10:46 AM	7.77	7.77	7.77	7.77	2600
12/21/2016	10:47 AM	7.78	7.78	7.775	7.775	19501
12/21/2016	10:48 AM	7.79	7.79	7.78	7.78	8000
12/21/2016	10:49 AM	7.78	7.78	7.78	7.78	400
12/21/2016	10:50 AM	7.77	7.78	7.76	7.78	57966
12/21/2016	10:51 AM	7.77	7.77	7.765	7.765	1100
12/21/2016	10:52 AM	7.77	7.77	7.77	7.77	10700
12/21/2016	10:53 AM	7.78	7.78	7.775	7.775	4299
12/21/2016	10:54 AM	7.82	7.82	7.79	7.79	53608
12/21/2016	10:55 AM	7.82	7.83	7.82	7.82	7240
12/21/2016	10:56 AM	7.82	7.825	7.82	7.825	1000
12/21/2016	10:57 AM	7.82	7.82	7.815	7.815	1400
12/21/2016	10:58 AM	7.85	7.86	7.83	7.83	30613
12/21/2016	10:59 AM	7.84	7.84	7.84	7.84	1590
12/21/2016	11:00 AM	7.83	7.83	7.83	7.83	6400
12/21/2016	11:01 AM	7.84	7.84	7.83	7.83	4253
12/21/2016	11:02 AM	7.83	7.84	7.825	7.84	5638
12/21/2016	11:03 AM	7.83	7.83	7.83	7.83	2900
12/21/2016	11:04 AM	7.83	7.83	7.83	7.83	4557
12/21/2016	11:05 AM	7.83	7.83	7.83	7.83	7200
12/21/2016	11:09 AM	7.82	7.83	7.82	7.83	2825
12/21/2016	11:10 AM	7.82	7.82	7.82	7.82	600
12/21/2016	11:11 AM	7.82	7.82	7.82	7.82	6100
12/21/2016	11:13 AM	7.82	7.82	7.815	7.815	5800
12/21/2016	11:14 AM	7.82	7.82	7.82	7.82	52214
12/21/2016	11:15 AM	7.83	7.83	7.825	7.825	500
12/21/2016	11:16 AM	7.83	7.83	7.83	7.83	2900
12/21/2016	11:17 AM	7.83	7.855	7.83	7.84	24887
12/21/2016	11:18 AM	7.83	7.83	7.83	7.83	900
12/21/2016	11:21 AM	7.81	7.82	7.81	7.82	2100
12/21/2016	11:22 AM	7.81	7.81	7.81	7.81	1500
12/21/2016	11:23 AM	7.81	7.81	7.81	7.81	3610
12/21/2016	11:24 AM	7.81	7.81	7.81	7.81	2300
12/21/2016	11:25 AM	7.81	7.81	7.8	7.8	4000
12/21/2016	11:26 AM	7.81	7.815	7.81	7.815	500
12/21/2016	11:28 AM	7.81	7.81	7.81	7.81	1400
12/21/2016	11:29 AM	7.815	7.815	7.815	7.815	3000
12/21/2016	11:30 AM	7.81	7.81	7.81	7.81	5344
12/21/2016	11:31 AM	7.81	7.81	7.81	7.81	800
12/21/2016	11:32 AM	7.81	7.81	7.81	7.81	3200
12/21/2016	11:33 AM	7.81	7.81	7.81	7.81	800
12/21/2016	11:35 AM	7.81	7.81	7.81	7.81	2837
12/21/2016	11:36 AM	7.81	7.81	7.81	7.81	2200
12/21/2016	11:37 AM	7.815	7.82	7.815	7.82	1174
12/21/2016	11:38 AM	7.82	7.82	7.815	7.82	3258
12/21/2016	11:39 AM	7.81	7.82	7.81	7.82	5160
12/21/2016	11:40 AM	7.81	7.81	7.81	7.81	1350
12/21/2016	11:42 AM	7.81	7.81	7.81	7.81	2100
12/21/2016	11:43 AM	7.81	7.81	7.81	7.81	561
12/21/2016	11:44 AM	7.81	7.81	7.81	7.81	700
12/21/2016	11:46 AM	7.82	7.82	7.82	7.82	3800
12/21/2016	11:48 AM	7.82	7.82	7.815	7.815	1050
12/21/2016	11:50 AM	7.81	7.815	7.81	7.815	1500
12/21/2016	11:51 AM	7.82	7.82	7.82	7.82	1260
12/21/2016	11:53 AM	7.82	7.82	7.82	7.82	3800
12/21/2016	11:54 AM	7.82	7.82	7.82	7.82	900
12/21/2016	11:55 AM	7.83	7.83	7.82	7.82	2300
12/21/2016	11:57 AM	7.82	7.82	7.82	7.82	125
12/21/2016	12:00 PM	7.83	7.83	7.825	7.83	5102
12/21/2016	12:01 PM	7.83	7.83	7.83	7.83	3100
12/21/2016	12:03 PM	7.83	7.83	7.83	7.83	900
12/21/2016	12:04 PM	7.83	7.83	7.83	7.83	2638
12/21/2016	12:05 PM	7.82	7.82	7.82	7.82	3600
12/21/2016	12:06 PM	7.83	7.83	7.83	7.83	3800
12/21/2016	12:07 PM	7.825	7.825	7.825	7.825	400
12/21/2016	12:14 PM	7.83	7.83	7.83	7.83	1600
12/21/2016	12:15 PM	7.83	7.83	7.83	7.83	1800
12/21/2016	12:18 PM	7.83	7.835	7.83	7.835	4600
12/21/2016	12:20 PM	7.82	7.82	7.82	7.82	1700
12/21/2016	12:21 PM	7.83	7.83	7.815	7.815	15245
12/21/2016	12:22 PM	7.83	7.83	7.83	7.83	1425
12/21/2016	12:27 PM	7.82	7.82	7.82	7.82	400
12/21/2016	12:28 PM	7.805	7.81	7.805	7.81	1900
12/21/2016	12:32 PM	7.78	7.8	7.78	7.8	10329
12/21/2016	12:33 PM	7.77	7.77	7.77	7.77	500
12/21/2016	12:34 PM	7.77	7.77	7.77	7.77	1800
12/21/2016	12:35 PM	7.765	7.765	7.765	7.765	300
12/21/2016	12:38 PM	7.73	7.76	7.73	7.76	22000
12/21/2016	12:39 PM	7.75	7.75	7.73	7.73	3400
12/21/2016	12:40 PM	7.755	7.755	7.755	7.755	2000
12/21/2016	12:42 PM	7.76	7.76	7.76	7.76	1700
12/21/2016	12:43 PM	7.75	7.76	7.75	7.76	6100
12/21/2016	12:44 PM	7.75	7.75	7.75	7.75	3600
12/21/2016	12:45 PM	7.75	7.75	7.75	7.75	1052
12/21/2016	12:48 PM	7.74	7.75	7.74	7.75	10900
12/21/2016	12:50 PM	7.74	7.74	7.74	7.74	2900
12/21/2016	12:51 PM	7.74	7.74	7.74	7.74	1948
12/21/2016	12:55 PM	7.75	7.75	7.75	7.75	4375
12/21/2016	12:57 PM	7.745	7.75	7.745	7.75	3000
12/21/2016	12:58 PM	7.75	7.75	7.745	7.745	2862
12/21/2016	12:59 PM	7.76	7.76	7.75	7.75	800
12/21/2016	1:00 PM	7.76	7.76	7.76	7.76	1650
12/21/2016	1:01 PM	7.76	7.765	7.76	7.765	700
12/21/2016	1:05 PM	7.77	7.77	7.76	7.76	4988
12/21/2016	1:06 PM	7.77	7.78	7.77	7.78	1800
12/21/2016	1:08 PM	7.77	7.77	7.77	7.77	800
12/21/2016	1:09 PM	7.78	7.78	7.78	7.78	1900
12/21/2016	1:10 PM	7.775	7.78	7.775	7.78	6000
12/21/2016	1:11 PM	7.775	7.775	7.775	7.775	850
12/21/2016	1:13 PM	7.77	7.77	7.77	7.77	6000
12/21/2016	1:16 PM	7.77	7.77	7.77	7.77	300
12/21/2016	1:17 PM	7.765	7.765	7.765	7.765	100
12/21/2016	1:20 PM	7.76	7.765	7.76	7.765	600
12/21/2016	1:21 PM	7.76	7.76	7.76	7.76	9592
12/21/2016	1:22 PM	7.76	7.76	7.76	7.76	1900
12/21/2016	1:23 PM	7.76	7.76	7.76	7.76	200
12/21/2016	1:31 PM	7.76	7.76	7.76	7.76	1300
12/21/2016	1:32 PM	7.76	7.76	7.76	7.76	1500
12/21/2016	1:35 PM	7.76	7.76	7.76	7.76	3300
12/21/2016	1:38 PM	7.765	7.765	7.76	7.76	7527
12/21/2016	1:40 PM	7.765	7.765	7.765	7.765	1800
12/21/2016	1:41 PM	7.765	7.765	7.765	7.765	100
12/21/2016	1:42 PM	7.77	7.77	7.77	7.77	3941
12/21/2016	1:45 PM	7.77	7.77	7.77	7.77	500
12/21/2016	1:46 PM	7.77	7.77	7.77	7.77	100
12/21/2016	1:47 PM	7.77	7.77	7.77	7.77	600
12/21/2016	1:49 PM	7.78	7.78	7.78	7.78	100
12/21/2016	1:50 PM	7.77	7.77	7.77	7.77	1125
12/21/2016	1:51 PM	7.765	7.765	7.765	7.765	2200
12/21/2016	1:52 PM	7.77	7.77	7.77	7.77	1364
12/21/2016	1:53 PM	7.78	7.78	7.775	7.78	12005
12/21/2016	1:54 PM	7.78	7.78	7.78	7.78	2100
12/21/2016	1:55 PM	7.77	7.77	7.77	7.77	2600
12/21/2016	1:57 PM	7.77	7.77	7.77	7.77	700
12/21/2016	1:58 PM	7.77	7.77	7.77	7.77	1200
12/21/2016	1:59 PM	7.77	7.77	7.77	7.77	2100
12/21/2016	2:00 PM	7.76	7.77	7.76	7.77	2200
12/21/2016	2:01 PM	7.76	7.76	7.76	7.76	800
12/21/2016	2:03 PM	7.72	7.75	7.72	7.75	25437
12/21/2016	2:04 PM	7.72	7.72	7.71	7.72	4298
12/21/2016	2:06 PM	7.72	7.72	7.72	7.72	100
12/21/2016	2:07 PM	7.72	7.72	7.72	7.72	1600
12/21/2016	2:09 PM	7.71	7.71	7.71	7.71	3232
12/21/2016	2:10 PM	7.71	7.71	7.71	7.71	4744
12/21/2016	2:12 PM	7.67	7.705	7.66	7.705	70858
12/21/2016	2:13 PM	7.68	7.68	7.68	7.68	4100
12/21/2016	2:14 PM	7.68	7.68	7.68	7.68	4900
12/21/2016	2:16 PM	7.685	7.685	7.68	7.68	4084
12/21/2016	2:17 PM	7.685	7.69	7.685	7.69	600
12/21/2016	2:22 PM	7.68	7.68	7.68	7.68	6000
12/21/2016	2:23 PM	7.68	7.68	7.68	7.68	2200
12/21/2016	2:25 PM	7.68	7.68	7.68	7.68	6300
12/21/2016	2:26 PM	7.675	7.675	7.675	7.675	100
12/21/2016	2:27 PM	7.68	7.68	7.68	7.68	600
12/21/2016	2:28 PM	7.68	7.68	7.675	7.675	1117
12/21/2016	2:30 PM	7.7	7.71	7.69	7.69	20040
12/21/2016	2:31 PM	7.71	7.71	7.7	7.7	7800
12/21/2016	2:32 PM	7.72	7.72	7.72	7.72	3600
12/21/2016	2:33 PM	7.72	7.72	7.715	7.72	3433
12/21/2016	2:34 PM	7.72	7.72	7.72	7.72	5000
12/21/2016	2:35 PM	7.705	7.715	7.705	7.715	2200
12/21/2016	2:43 PM	7.705	7.705	7.705	7.705	200
12/21/2016	2:45 PM	7.715	7.715	7.71	7.71	3704
12/21/2016	2:47 PM	7.71	7.715	7.705	7.715	4697
12/21/2016	2:50 PM	7.71	7.71	7.71	7.71	1531
12/21/2016	2:52 PM	7.7	7.7	7.7	7.7	100
12/21/2016	2:53 PM	7.7	7.705	7.7	7.705	1100
12/21/2016	2:54 PM	7.7	7.7	7.7	7.7	1500
12/21/2016	2:58 PM	7.71	7.71	7.71	7.71	1600
12/21/2016	3:00 PM	7.705	7.705	7.705	7.705	300
12/21/2016	3:02 PM	7.71	7.71	7.71	7.71	1200
12/21/2016	3:03 PM	7.72	7.72	7.72	7.72	550
12/21/2016	3:06 PM	7.71	7.725	7.71	7.725	7557
12/21/2016	3:08 PM	7.7	7.705	7.7	7.705	1700
12/21/2016	3:09 PM	7.7	7.7	7.7	7.7	1339
12/21/2016	3:10 PM	7.7	7.7	7.7	7.7	2200
12/21/2016	3:11 PM	7.7	7.7	7.69	7.69	1438
12/21/2016	3:13 PM	7.695	7.695	7.695	7.695	100
12/21/2016	3:16 PM	7.69	7.69	7.67	7.69	22358
12/21/2016	3:17 PM	7.7	7.7	7.7	7.7	795
12/21/2016	3:18 PM	7.7	7.7	7.7	7.7	600
12/21/2016	3:19 PM	7.69	7.69	7.69	7.69	23100
12/21/2016	3:20 PM	7.69	7.69	7.69	7.69	7114
12/21/2016	3:21 PM	7.69	7.69	7.69	7.69	1800
12/21/2016	3:22 PM	7.67	7.68	7.67	7.68	21072
12/21/2016	3:23 PM	7.66	7.665	7.66	7.665	16925
12/21/2016	3:25 PM	7.66	7.66	7.66	7.66	400
12/21/2016	3:27 PM	7.66	7.66	7.66	7.66	7700
12/21/2016	3:28 PM	7.7	7.7	7.67	7.67	11635
12/21/2016	3:29 PM	7.7	7.7	7.7	7.7	16663
12/21/2016	3:30 PM	7.68	7.69	7.68	7.69	15500
12/21/2016	3:31 PM	7.68	7.68	7.68	7.68	8200
12/21/2016	3:32 PM	7.75	7.75	7.69	7.69	24561
12/21/2016	3:33 PM	7.75	7.755	7.74	7.74	25099
12/21/2016	3:34 PM	7.75	7.75	7.75	7.75	100
12/21/2016	3:35 PM	7.76	7.76	7.76	7.76	14389
12/21/2016	3:36 PM	7.765	7.765	7.76	7.76	3600
12/21/2016	3:37 PM	7.76	7.76	7.76	7.76	960
12/21/2016	3:38 PM	7.71	7.75	7.71	7.75	15400
12/21/2016	3:39 PM	7.71	7.715	7.71	7.715	5499
12/21/2016	3:40 PM	7.695	7.695	7.695	7.695	100
12/21/2016	3:41 PM	7.68	7.7	7.67	7.695	12500
12/21/2016	3:42 PM	7.68	7.69	7.68	7.68	18800
12/21/2016	3:43 PM	7.69	7.69	7.69	7.69	400
12/21/2016	3:44 PM	7.69	7.69	7.69	7.69	400
12/21/2016	3:45 PM	7.72	7.72	7.7	7.7	12606
12/21/2016	3:46 PM	7.72	7.73	7.72	7.725	13000
12/21/2016	3:47 PM	7.72	7.72	7.72	7.72	753
12/21/2016	3:48 PM	7.71	7.72	7.71	7.72	8500
12/21/2016	3:49 PM	7.7	7.71	7.7	7.71	14578
12/21/2016	3:50 PM	7.69	7.69	7.68	7.69	3500
12/21/2016	3:51 PM	7.685	7.695	7.68	7.695	13690
12/21/2016	3:52 PM	7.67	7.67	7.67	7.67	1600
12/21/2016	3:53 PM	7.67	7.68	7.665	7.67	15704
12/21/2016	3:54 PM	7.67	7.67	7.67	7.67	1800
12/21/2016	3:55 PM	7.66	7.66	7.66	7.66	3100
12/21/2016	3:56 PM	7.665	7.67	7.665	7.67	4004
12/21/2016	3:57 PM	7.67	7.67	7.665	7.665	300
12/21/2016	3:58 PM	7.66	7.66	7.655	7.66	8008
12/21/2016	3:59 PM	7.665	7.665	7.66	7.66	14066
12/21/2016	4:00 PM	7.67	7.67	7.65	7.67	55495
12/22/2016	9:31 AM	7.65	7.66	7.64	7.66	59889
12/22/2016	9:32 AM	7.705	7.71	7.66	7.66	11883
12/22/2016	9:33 AM	7.67	7.71	7.65	7.71	13700
12/22/2016	9:34 AM	7.67	7.69	7.66	7.67	40471
12/22/2016	9:35 AM	7.68	7.69	7.665	7.665	20948
12/22/2016	9:36 AM	7.71	7.71	7.68	7.68	16098
12/22/2016	9:37 AM	7.71	7.72	7.7	7.71	11722
12/22/2016	9:38 AM	7.68	7.72	7.68	7.71	12934
12/22/2016	9:39 AM	7.68	7.68	7.67	7.68	16547
12/22/2016	9:41 AM	7.7	7.71	7.69	7.69	18900
12/22/2016	9:42 AM	7.71	7.71	7.71	7.71	6240
12/22/2016	9:43 AM	7.725	7.74	7.71	7.71	45530
12/22/2016	9:44 AM	7.73	7.73	7.71	7.72	11062
12/22/2016	9:45 AM	7.725	7.73	7.725	7.725	6182
12/22/2016	9:46 AM	7.725	7.73	7.72	7.725	12771
12/22/2016	9:47 AM	7.725	7.725	7.72	7.725	700
12/22/2016	9:48 AM	7.71	7.72	7.71	7.72	5069
12/22/2016	9:49 AM	7.71	7.715	7.71	7.71	9774
12/22/2016	9:50 AM	7.7	7.7	7.7	7.7	3700
12/22/2016	9:51 AM	7.7	7.7	7.695	7.695	5600
12/22/2016	9:52 AM	7.695	7.7	7.695	7.7	1600
12/22/2016	9:54 AM	7.69	7.695	7.685	7.69	9755
12/22/2016	9:55 AM	7.67	7.69	7.67	7.69	29978
12/22/2016	9:56 AM	7.64	7.66	7.64	7.66	17900
12/22/2016	9:57 AM	7.65	7.65	7.65	7.65	2100
12/22/2016	9:58 AM	7.64	7.65	7.64	7.65	5900
12/22/2016	9:59 AM	7.65	7.655	7.645	7.645	3978
12/22/2016	10:00 AM	7.63	7.64	7.625	7.64	17476
12/22/2016	10:01 AM	7.61	7.63	7.61	7.63	7000
12/22/2016	10:02 AM	7.62	7.62	7.6	7.61	21269
12/22/2016	10:03 AM	7.61	7.62	7.61	7.62	3400
12/22/2016	10:04 AM	7.63	7.63	7.605	7.605	3665
12/22/2016	10:05 AM	7.63	7.63	7.63	7.63	1700
12/22/2016	10:06 AM	7.61	7.63	7.61	7.63	6353
12/22/2016	10:07 AM	7.63	7.63	7.615	7.615	37316
12/22/2016	10:08 AM	7.64	7.64	7.64	7.64	41300
12/22/2016	10:10 AM	7.66	7.66	7.65	7.65	5000
12/22/2016	10:12 AM	7.65	7.65	7.65	7.65	1900
12/22/2016	10:13 AM	7.63	7.63	7.63	7.63	8300
12/22/2016	10:14 AM	7.62	7.62	7.62	7.62	1400
12/22/2016	10:15 AM	7.6	7.613	7.6	7.613	60681
12/22/2016	10:16 AM	7.61	7.61	7.6	7.6	14459
12/22/2016	10:19 AM	7.6	7.605	7.6	7.605	1700
12/22/2016	10:20 AM	7.62	7.62	7.61	7.61	8940
12/22/2016	10:22 AM	7.61	7.61	7.61	7.61	2600
12/22/2016	10:24 AM	7.62	7.62	7.61	7.61	3700
12/22/2016	10:25 AM	7.63	7.63	7.62	7.62	1562
12/22/2016	10:26 AM	7.62	7.62	7.62	7.62	3200
12/22/2016	10:27 AM	7.625	7.625	7.625	7.625	1100
12/22/2016	10:28 AM	7.63	7.63	7.625	7.625	17116
12/22/2016	10:29 AM	7.63	7.63	7.63	7.63	1716
12/22/2016	10:30 AM	7.63	7.63	7.63	7.63	1369
12/22/2016	10:31 AM	7.63	7.635	7.63	7.635	5600
12/22/2016	10:33 AM	7.63	7.63	7.63	7.63	2500
12/22/2016	10:34 AM	7.63	7.63	7.63	7.63	1000
12/22/2016	10:35 AM	7.631	7.631	7.63	7.63	1500
12/22/2016	10:38 AM	7.64	7.64	7.64	7.64	2600
12/22/2016	10:40 AM	7.64	7.645	7.64	7.64	6331
12/22/2016	10:41 AM	7.64	7.64	7.64	7.64	1400
12/22/2016	10:42 AM	7.65	7.65	7.645	7.645	600
12/22/2016	10:44 AM	7.64	7.64	7.64	7.64	2500
12/22/2016	10:45 AM	7.63	7.63	7.63	7.63	5000
12/22/2016	10:46 AM	7.63	7.63	7.63	7.63	1600
12/22/2016	10:47 AM	7.62	7.62	7.62	7.62	2594
12/22/2016	10:48 AM	7.605	7.61	7.605	7.61	6884
12/22/2016	10:49 AM	7.61	7.61	7.61	7.61	544
12/22/2016	10:51 AM	7.62	7.62	7.62	7.62	1600
12/22/2016	10:53 AM	7.62	7.62	7.62	7.62	1800
12/22/2016	10:54 AM	7.62	7.62	7.62	7.62	1200
12/22/2016	10:56 AM	7.615	7.615	7.615	7.615	300
12/22/2016	10:58 AM	7.62	7.625	7.62	7.62	3600
12/22/2016	10:59 AM	7.62	7.62	7.62	7.62	2300
12/22/2016	11:00 AM	7.625	7.625	7.62	7.62	3100
12/22/2016	11:01 AM	7.61	7.62	7.61	7.62	5662
12/22/2016	11:02 AM	7.61	7.61	7.61	7.61	6300
12/22/2016	11:03 AM	7.62	7.62	7.62	7.62	1400
12/22/2016	11:04 AM	7.63	7.63	7.63	7.63	11235
12/22/2016	11:05 AM	7.64	7.64	7.64	7.64	1400
12/22/2016	11:07 AM	7.64	7.64	7.64	7.64	6800
12/22/2016	11:08 AM	7.64	7.64	7.64	7.64	500
12/22/2016	11:09 AM	7.63	7.64	7.62	7.64	14959
12/22/2016	11:10 AM	7.64	7.64	7.63	7.63	2400
12/22/2016	11:14 AM	7.65	7.65	7.645	7.645	600
12/22/2016	11:15 AM	7.647	7.647	7.645	7.645	1100
12/22/2016	11:16 AM	7.62	7.645	7.62	7.645	26700
12/22/2016	11:17 AM	7.63	7.63	7.625	7.625	32801
12/22/2016	11:18 AM	7.61	7.62	7.61	7.62	7400
12/22/2016	11:19 AM	7.6	7.6	7.59	7.6	80604
12/22/2016	11:20 AM	7.6	7.6	7.6	7.6	1025
12/22/2016	11:21 AM	7.605	7.605	7.6	7.6	1618
12/22/2016	11:22 AM	7.6	7.6	7.59	7.6	8875
12/22/2016	11:23 AM	7.6	7.6	7.595	7.6	8214
12/22/2016	11:24 AM	7.61	7.61	7.6	7.6	12600
12/22/2016	11:25 AM	7.62	7.62	7.62	7.62	1300
12/22/2016	11:26 AM	7.61	7.62	7.61	7.62	1100
12/22/2016	11:27 AM	7.61	7.615	7.61	7.615	1500
12/22/2016	11:28 AM	7.605	7.605	7.605	7.605	200
12/22/2016	11:29 AM	7.61	7.61	7.61	7.61	700
12/22/2016	11:30 AM	7.61	7.61	7.61	7.61	700
12/22/2016	11:31 AM	7.61	7.61	7.61	7.61	2590
12/22/2016	11:32 AM	7.62	7.62	7.61	7.61	2800
12/22/2016	11:33 AM	7.615	7.615	7.615	7.615	200
12/22/2016	11:34 AM	7.61	7.62	7.61	7.62	6038
12/22/2016	11:35 AM	7.605	7.61	7.605	7.61	2400
12/22/2016	11:36 AM	7.605	7.61	7.605	7.61	1900
12/22/2016	11:37 AM	7.605	7.605	7.605	7.605	3700
12/22/2016	11:38 AM	7.6	7.6	7.6	7.6	6100
12/22/2016	11:39 AM	7.605	7.605	7.6	7.6	5100
12/22/2016	11:40 AM	7.605	7.605	7.605	7.605	1000
12/22/2016	11:42 AM	7.62	7.62	7.61	7.61	7400
12/22/2016	11:43 AM	7.615	7.62	7.615	7.62	3500
12/22/2016	11:44 AM	7.64	7.64	7.62	7.62	20850
12/22/2016	11:45 AM	7.65	7.65	7.64	7.64	16567
12/22/2016	11:46 AM	7.67	7.67	7.66	7.66	11788
12/22/2016	11:47 AM	7.66	7.66	7.66	7.66	2400
12/22/2016	11:48 AM	7.66	7.66	7.66	7.66	3775
12/22/2016	11:49 AM	7.66	7.66	7.66	7.66	6300
12/22/2016	11:50 AM	7.66	7.66	7.66	7.66	1200
12/22/2016	11:51 AM	7.68	7.69	7.66	7.66	22762
12/22/2016	11:52 AM	7.67	7.68	7.67	7.68	5100
12/22/2016	11:53 AM	7.66	7.66	7.635	7.66	18883
12/22/2016	11:56 AM	7.67	7.67	7.66	7.66	19438
12/22/2016	11:57 AM	7.675	7.675	7.675	7.675	100
12/22/2016	11:58 AM	7.67	7.67	7.67	7.67	500
12/22/2016	12:00 PM	7.67	7.67	7.65	7.65	19625
12/22/2016	12:01 PM	7.67	7.67	7.665	7.67	4600
12/22/2016	12:02 PM	7.66	7.665	7.66	7.665	4200
12/22/2016	12:03 PM	7.66	7.66	7.66	7.66	3700
12/22/2016	12:04 PM	7.66	7.66	7.66	7.66	1200
12/22/2016	12:05 PM	7.66	7.66	7.66	7.66	44300
12/22/2016	12:06 PM	7.66	7.66	7.66	7.66	2900
12/22/2016	12:08 PM	7.66	7.66	7.66	7.66	6200
12/22/2016	12:11 PM	7.69	7.69	7.67	7.67	14799
12/22/2016	12:12 PM	7.7	7.7	7.7	7.7	2938
12/22/2016	12:13 PM	7.7	7.7	7.7	7.7	14600
12/22/2016	12:14 PM	7.7	7.7	7.7	7.7	6400
12/22/2016	12:16 PM	7.7	7.7	7.7	7.7	1800
12/22/2016	12:17 PM	7.71	7.71	7.7	7.7	40630
12/22/2016	12:18 PM	7.71	7.715	7.71	7.715	2150
12/22/2016	12:19 PM	7.715	7.715	7.715	7.715	5000
12/22/2016	12:20 PM	7.72	7.725	7.72	7.72	4400
12/22/2016	12:21 PM	7.72	7.72	7.72	7.72	1900
12/22/2016	12:22 PM	7.72	7.725	7.72	7.725	5300
12/22/2016	12:23 PM	7.71	7.71	7.71	7.71	3390
12/22/2016	12:25 PM	7.68	7.7	7.68	7.7	5500
12/22/2016	12:26 PM	7.67	7.68	7.67	7.68	10495
12/22/2016	12:27 PM	7.69	7.69	7.69	7.69	1863
12/22/2016	12:28 PM	7.665	7.68	7.665	7.68	3200
12/22/2016	12:29 PM	7.67	7.67	7.66	7.66	2157
12/22/2016	12:30 PM	7.67	7.67	7.67	7.67	4900
12/22/2016	12:31 PM	7.66	7.67	7.66	7.67	7688
12/22/2016	12:34 PM	7.65	7.655	7.65	7.655	3200
12/22/2016	12:35 PM	7.65	7.65	7.65	7.65	1467
12/22/2016	12:36 PM	7.65	7.65	7.65	7.65	1000
12/22/2016	12:39 PM	7.645	7.645	7.645	7.645	200
12/22/2016	12:40 PM	7.64	7.64	7.64	7.64	1200
12/22/2016	12:41 PM	7.62	7.635	7.615	7.635	21130
12/22/2016	12:42 PM	7.62	7.62	7.615	7.615	200
12/22/2016	12:43 PM	7.62	7.62	7.62	7.62	700
12/22/2016	12:44 PM	7.62	7.62	7.62	7.62	10093
12/22/2016	12:45 PM	7.62	7.62	7.62	7.62	2200
12/22/2016	12:46 PM	7.62	7.62	7.61	7.615	62775
12/22/2016	12:48 PM	7.64	7.64	7.62	7.62	39797
12/22/2016	12:49 PM	7.65	7.65	7.64	7.65	30452
12/22/2016	12:52 PM	7.63	7.645	7.63	7.645	118486
12/22/2016	12:53 PM	7.64	7.64	7.64	7.64	1600
12/22/2016	12:54 PM	7.64	7.64	7.64	7.64	1684
12/22/2016	12:55 PM	7.63	7.63	7.62	7.62	22600
12/22/2016	12:57 PM	7.625	7.63	7.625	7.63	3400
12/22/2016	12:59 PM	7.63	7.63	7.63	7.63	1200
12/22/2016	1:00 PM	7.63	7.63	7.63	7.63	860
12/22/2016	1:01 PM	7.63	7.63	7.63	7.63	1300
12/22/2016	1:02 PM	7.62	7.62	7.62	7.62	1000
12/22/2016	1:04 PM	7.625	7.625	7.625	7.625	3100
12/22/2016	1:05 PM	7.62	7.62	7.62	7.62	9139
12/22/2016	1:06 PM	7.62	7.62	7.62	7.62	9900
12/22/2016	1:07 PM	7.615	7.615	7.615	7.615	300
12/22/2016	1:09 PM	7.62	7.62	7.62	7.62	9300
12/22/2016	1:10 PM	7.611	7.62	7.611	7.62	9200
12/22/2016	1:12 PM	7.62	7.62	7.62	7.62	1600
12/22/2016	1:16 PM	7.613	7.62	7.613	7.62	12031
12/22/2016	1:22 PM	7.62	7.62	7.62	7.62	1969
12/22/2016	1:23 PM	7.63	7.63	7.63	7.63	11980
12/22/2016	1:24 PM	7.63	7.63	7.63	7.63	1936
12/22/2016	1:25 PM	7.64	7.64	7.63	7.63	3500
12/22/2016	1:26 PM	7.645	7.645	7.645	7.645	1000
12/22/2016	1:27 PM	7.65	7.65	7.65	7.65	7800
12/22/2016	1:29 PM	7.65	7.65	7.65	7.65	13345
12/22/2016	1:30 PM	7.65	7.65	7.65	7.65	229
12/22/2016	1:31 PM	7.66	7.66	7.65	7.65	29887
12/22/2016	1:33 PM	7.65	7.66	7.65	7.66	3005
12/22/2016	1:34 PM	7.65	7.65	7.65	7.65	2500
12/22/2016	1:35 PM	7.65	7.65	7.65	7.65	6063
12/22/2016	1:36 PM	7.67	7.67	7.66	7.66	7900
12/22/2016	1:37 PM	7.655	7.66	7.655	7.66	3800
12/22/2016	1:40 PM	7.65	7.65	7.65	7.65	400
12/22/2016	1:42 PM	7.64	7.64	7.64	7.64	500
12/22/2016	1:43 PM	7.625	7.64	7.62	7.63	21269
12/22/2016	1:44 PM	7.62	7.62	7.62	7.62	8228
12/22/2016	1:45 PM	7.62	7.62	7.62	7.62	1200
12/22/2016	1:46 PM	7.61	7.61	7.61	7.61	8167
12/22/2016	1:47 PM	7.61	7.61	7.61	7.61	700
12/22/2016	1:49 PM	7.6	7.6	7.595	7.6	13290
12/22/2016	1:50 PM	7.59	7.59	7.59	7.59	1000
12/22/2016	1:51 PM	7.595	7.595	7.59	7.59	1500
12/22/2016	1:52 PM	7.59	7.595	7.59	7.595	1300
12/22/2016	1:53 PM	7.595	7.6	7.595	7.6	2400
12/22/2016	1:56 PM	7.6	7.6	7.6	7.6	1895
12/22/2016	1:57 PM	7.63	7.63	7.595	7.595	23785
12/22/2016	1:58 PM	7.62	7.63	7.61	7.62	9700
12/22/2016	2:00 PM	7.615	7.615	7.615	7.615	200
12/22/2016	2:01 PM	7.615	7.615	7.61	7.61	1000
12/22/2016	2:02 PM	7.61	7.61	7.61	7.61	905
12/22/2016	2:03 PM	7.6	7.6	7.6	7.6	900
12/22/2016	2:08 PM	7.62	7.625	7.605	7.605	7042
12/22/2016	2:10 PM	7.62	7.62	7.62	7.62	1700
12/22/2016	2:12 PM	7.62	7.62	7.62	7.62	1300
12/22/2016	2:13 PM	7.62	7.62	7.62	7.62	1400
12/22/2016	2:14 PM	7.63	7.63	7.625	7.625	2700
12/22/2016	2:15 PM	7.65	7.65	7.64	7.64	14405
12/22/2016	2:17 PM	7.64	7.64	7.64	7.64	1500
12/22/2016	2:20 PM	7.64	7.64	7.64	7.64	4800
12/22/2016	2:21 PM	7.67	7.68	7.645	7.645	31366
12/22/2016	2:22 PM	7.66	7.66	7.66	7.66	900
12/22/2016	2:23 PM	7.66	7.66	7.66	7.66	300
12/22/2016	2:25 PM	7.66	7.66	7.66	7.66	1900
12/22/2016	2:26 PM	7.66	7.66	7.66	7.66	2270
12/22/2016	2:28 PM	7.67	7.67	7.66	7.66	2875
12/22/2016	2:30 PM	7.68	7.68	7.67	7.67	946
12/22/2016	2:31 PM	7.685	7.69	7.68	7.68	28698
12/22/2016	2:32 PM	7.69	7.69	7.69	7.69	1000
12/22/2016	2:34 PM	7.67	7.68	7.67	7.68	4200
12/22/2016	2:35 PM	7.665	7.665	7.665	7.665	3000
12/22/2016	2:37 PM	7.69	7.69	7.66	7.66	8538
12/22/2016	2:38 PM	7.7	7.7	7.7	7.7	3499
12/22/2016	2:39 PM	7.7	7.7	7.7	7.7	8643
12/22/2016	2:43 PM	7.68	7.69	7.675	7.69	54235
12/22/2016	2:44 PM	7.67	7.67	7.67	7.67	900
12/22/2016	2:47 PM	7.69	7.69	7.67	7.67	8200
12/22/2016	2:48 PM	7.69	7.69	7.69	7.69	500
12/22/2016	2:49 PM	7.7	7.7	7.7	7.7	15862
12/22/2016	2:50 PM	7.7	7.7	7.7	7.7	2396
12/22/2016	2:52 PM	7.695	7.695	7.695	7.695	200
12/22/2016	2:55 PM	7.68	7.69	7.68	7.69	2364
12/22/2016	2:56 PM	7.685	7.685	7.685	7.685	100
12/22/2016	2:58 PM	7.7	7.7	7.69	7.69	900
12/22/2016	2:59 PM	7.69	7.69	7.69	7.69	3500
12/22/2016	3:00 PM	7.685	7.685	7.685	7.685	1300
12/22/2016	3:01 PM	7.685	7.685	7.685	7.685	2000
12/22/2016	3:02 PM	7.68	7.68	7.68	7.68	5858
12/22/2016	3:04 PM	7.75	7.75	7.69	7.69	123635
12/22/2016	3:05 PM	7.8	7.8	7.74	7.74	83879
12/22/2016	3:06 PM	7.9	7.9	7.8	7.805	72992
12/22/2016	3:07 PM	7.86	7.93	7.86	7.91	46103
12/22/2016	3:08 PM	7.83	7.87	7.825	7.87	49523
12/22/2016	3:09 PM	7.83	7.84	7.83	7.84	4900
12/22/2016	3:10 PM	7.85	7.85	7.84	7.84	1158
12/22/2016	3:11 PM	7.855	7.86	7.845	7.85	14050
12/22/2016	3:12 PM	7.89	7.9	7.86	7.86	28159
12/22/2016	3:13 PM	7.91	7.91	7.89	7.895	21860
12/22/2016	3:14 PM	7.875	7.915	7.875	7.915	30872
12/22/2016	3:15 PM	7.88	7.89	7.865	7.87	18837
12/22/2016	3:16 PM	7.9	7.9	7.88	7.88	5662
12/22/2016	3:18 PM	7.885	7.89	7.885	7.89	1300
12/22/2016	3:19 PM	7.9	7.9	7.885	7.89	5065
12/22/2016	3:20 PM	7.895	7.895	7.895	7.895	500
12/22/2016	3:21 PM	7.91	7.91	7.895	7.895	10790
12/22/2016	3:22 PM	7.89	7.9	7.89	7.9	14490
12/22/2016	3:23 PM	7.88	7.89	7.875	7.885	14860
12/22/2016	3:24 PM	7.86	7.87	7.86	7.87	5285
12/22/2016	3:25 PM	7.86	7.86	7.855	7.86	2402
12/22/2016	3:26 PM	7.86	7.86	7.86	7.86	2400
12/22/2016	3:27 PM	7.84	7.85	7.83	7.85	26900
12/22/2016	3:28 PM	7.85	7.85	7.85	7.85	1538
12/22/2016	3:29 PM	7.9	7.9	7.85	7.85	7353
12/22/2016	3:30 PM	7.9	7.9	7.895	7.895	5129
12/22/2016	3:31 PM	7.925	7.925	7.905	7.91	20830
12/22/2016	3:32 PM	7.945	7.945	7.93	7.93	27911
12/22/2016	3:33 PM	7.985	7.99	7.95	7.95	19335
12/22/2016	3:34 PM	7.96	7.99	7.955	7.98	20185
12/22/2016	3:35 PM	7.97	7.97	7.955	7.96	25457
12/22/2016	3:36 PM	7.95	7.96	7.94	7.96	9914
12/22/2016	3:37 PM	7.96	7.96	7.95	7.95	7348
12/22/2016	3:38 PM	7.955	7.96	7.95	7.96	5922
12/22/2016	3:39 PM	7.96	7.96	7.96	7.96	1009
12/22/2016	3:40 PM	7.91	7.95	7.9	7.95	15858
12/22/2016	3:41 PM	7.91	7.91	7.9	7.91	11732
12/22/2016	3:42 PM	7.905	7.91	7.905	7.905	1000
12/22/2016	3:43 PM	7.92	7.92	7.905	7.905	6105
12/22/2016	3:44 PM	7.91	7.92	7.91	7.92	1652
12/22/2016	3:45 PM	7.955	7.955	7.91	7.91	10843
12/22/2016	3:46 PM	7.93	7.965	7.925	7.96	24079
12/22/2016	3:47 PM	7.96	7.96	7.935	7.94	21404
12/22/2016	3:48 PM	7.93	7.955	7.93	7.955	21491
12/22/2016	3:49 PM	7.93	7.93	7.93	7.93	3862
12/22/2016	3:50 PM	7.95	7.95	7.94	7.94	7534
12/22/2016	3:51 PM	7.955	7.98	7.955	7.955	37618
12/22/2016	3:52 PM	7.95	7.955	7.945	7.955	16643
12/22/2016	3:53 PM	7.91	7.94	7.91	7.94	25451
12/22/2016	3:54 PM	7.93	7.94	7.915	7.915	19183
12/22/2016	3:55 PM	7.955	7.955	7.94	7.94	2096
12/22/2016	3:56 PM	7.95	7.96	7.95	7.95	5353
12/22/2016	3:57 PM	7.96	7.96	7.95	7.955	14235
12/22/2016	3:58 PM	7.96	7.965	7.96	7.965	7956
12/22/2016	3:59 PM	7.96	7.97	7.955	7.955	16882
12/22/2016	4:00 PM	7.89	7.95	7.89	7.95	62056
12/23/2016	9:31 AM	7.94	7.97	7.94	7.95	23582
12/23/2016	9:32 AM	7.91	7.93	7.91	7.93	15286
12/23/2016	9:33 AM	7.92	7.92	7.9	7.9	7103
12/23/2016	9:34 AM	7.93	7.94	7.92	7.92	15728
12/23/2016	9:35 AM	7.92	7.95	7.92	7.94	22596
12/23/2016	9:36 AM	7.93	7.93	7.92	7.925	9674
12/23/2016	9:37 AM	7.925	7.93	7.925	7.93	2395
12/23/2016	9:38 AM	7.96	7.96	7.92	7.925	25783
12/23/2016	9:39 AM	7.98	7.98	7.97	7.97	8627
12/23/2016	9:40 AM	7.99	7.995	7.98	7.98	13707
12/23/2016	9:43 AM	8.01	8.01	7.985	7.987	35274
12/23/2016	9:44 AM	8.02	8.02	8.01	8.02	7305
12/23/2016	9:45 AM	8.03	8.03	8.01	8.015	4300
12/23/2016	9:46 AM	8.04	8.04	8.03	8.03	12895
12/23/2016	9:47 AM	8.04	8.04	8.03	8.04	3057
12/23/2016	9:48 AM	8.03	8.05	8.03	8.05	38072
12/23/2016	9:49 AM	7.99	8.02	7.99	8.02	14509
12/23/2016	9:50 AM	7.99	7.99	7.99	7.99	2100
12/23/2016	9:51 AM	7.97	7.99	7.97	7.99	13000
12/23/2016	9:52 AM	7.96	7.965	7.955	7.965	15304
12/23/2016	9:54 AM	7.935	7.96	7.935	7.96	23371
12/23/2016	9:55 AM	7.94	7.94	7.93	7.93	72200
12/23/2016	9:56 AM	7.95	7.95	7.95	7.95	600
12/23/2016	9:57 AM	7.92	7.94	7.92	7.94	8702
12/23/2016	9:58 AM	7.925	7.925	7.92	7.92	900
12/23/2016	9:59 AM	7.92	7.93	7.92	7.93	1400
12/23/2016	10:00 AM	7.93	7.93	7.93	7.93	900
12/23/2016	10:01 AM	7.93	7.935	7.93	7.93	3895
12/23/2016	10:02 AM	7.91	7.92	7.91	7.92	10300
12/23/2016	10:03 AM	7.88	7.91	7.88	7.91	32995
12/23/2016	10:04 AM	7.9	7.9	7.89	7.89	4905
12/23/2016	10:05 AM	7.9	7.9	7.9	7.9	3940
12/23/2016	10:06 AM	7.88	7.89	7.88	7.89	13522
12/23/2016	10:07 AM	7.89	7.89	7.88	7.88	4452
12/23/2016	10:08 AM	7.9	7.9	7.9	7.9	100
12/23/2016	10:09 AM	7.9	7.9	7.9	7.9	100
12/23/2016	10:10 AM	7.91	7.91	7.9	7.9	9721
12/23/2016	10:11 AM	7.91	7.91	7.91	7.91	300
12/23/2016	10:12 AM	7.92	7.92	7.91	7.91	4350
12/23/2016	10:13 AM	7.91	7.92	7.907	7.92	12410
12/23/2016	10:16 AM	7.91	7.91	7.91	7.91	6800
12/23/2016	10:18 AM	7.91	7.91	7.91	7.91	3863
12/23/2016	10:19 AM	7.92	7.92	7.91	7.91	500
12/23/2016	10:20 AM	7.92	7.92	7.92	7.92	662
12/23/2016	10:21 AM	7.92	7.92	7.92	7.92	6905
12/23/2016	10:22 AM	7.92	7.92	7.92	7.92	7069
12/23/2016	10:23 AM	7.92	7.92	7.92	7.92	2600
12/23/2016	10:24 AM	7.91	7.91	7.91	7.91	5540
12/23/2016	10:25 AM	7.895	7.905	7.895	7.905	5700
12/23/2016	10:26 AM	7.9	7.9	7.9	7.9	3585
12/23/2016	10:29 AM	7.91	7.91	7.91	7.91	500
12/23/2016	10:30 AM	7.91	7.91	7.91	7.91	300
12/23/2016	10:31 AM	7.9	7.905	7.9	7.905	300
12/23/2016	10:32 AM	7.9	7.9	7.9	7.9	3000
12/23/2016	10:33 AM	7.895	7.895	7.895	7.895	1000
12/23/2016	10:34 AM	7.882	7.89	7.882	7.89	7484
12/23/2016	10:35 AM	7.88	7.88	7.87	7.88	11175
12/23/2016	10:36 AM	7.87	7.87	7.87	7.87	400
12/23/2016	10:38 AM	7.88	7.88	7.88	7.88	1400
12/23/2016	10:39 AM	7.88	7.88	7.88	7.88	100
12/23/2016	10:40 AM	7.9	7.9	7.88	7.88	5700
12/23/2016	10:41 AM	7.91	7.91	7.91	7.91	800
12/23/2016	10:42 AM	7.93	7.93	7.91	7.91	3800
12/23/2016	10:44 AM	7.92	7.94	7.92	7.94	11368
12/23/2016	10:46 AM	7.91	7.91	7.91	7.91	195
12/23/2016	10:48 AM	7.91	7.91	7.91	7.91	1100
12/23/2016	10:51 AM	7.91	7.91	7.91	7.91	7733
12/23/2016	10:52 AM	7.92	7.92	7.92	7.92	2400
12/23/2016	10:53 AM	7.92	7.925	7.92	7.925	4900
12/23/2016	10:54 AM	7.93	7.93	7.92	7.92	1469
12/23/2016	10:55 AM	7.93	7.93	7.93	7.93	20100
12/23/2016	10:56 AM	7.92	7.92	7.92	7.92	850
12/23/2016	10:57 AM	7.915	7.915	7.915	7.915	300
12/23/2016	10:58 AM	7.91	7.91	7.91	7.91	2099
12/23/2016	10:59 AM	7.91	7.91	7.91	7.91	800
12/23/2016	11:00 AM	7.9	7.905	7.9	7.905	2340
12/23/2016	11:02 AM	7.9	7.9	7.895	7.895	2500
12/23/2016	11:03 AM	7.9	7.9	7.9	7.9	716
12/23/2016	11:05 AM	7.905	7.905	7.905	7.905	200
12/23/2016	11:06 AM	7.91	7.91	7.91	7.91	6600
12/23/2016	11:07 AM	7.92	7.92	7.92	7.92	200
12/23/2016	11:08 AM	7.93	7.93	7.93	7.93	2780
12/23/2016	11:09 AM	7.93	7.93	7.93	7.93	15000
12/23/2016	11:13 AM	7.94	7.94	7.92	7.92	17697
12/23/2016	11:14 AM	7.95	7.95	7.94	7.94	16927
12/23/2016	11:15 AM	7.95	7.95	7.95	7.95	1600
12/23/2016	11:17 AM	7.96	7.96	7.95	7.95	12499
12/23/2016	11:18 AM	7.97	7.97	7.97	7.97	5152
12/23/2016	11:20 AM	7.97	7.97	7.965	7.965	7000
12/23/2016	11:21 AM	7.98	7.98	7.98	7.98	11299
12/23/2016	11:22 AM	7.97	7.97	7.97	7.97	1580
12/23/2016	11:23 AM	7.965	7.965	7.965	7.965	100
12/23/2016	11:24 AM	7.97	7.97	7.97	7.97	2500
12/23/2016	11:26 AM	7.98	7.98	7.98	7.98	100
12/23/2016	11:28 AM	7.96	7.97	7.96	7.97	2900
12/23/2016	11:29 AM	7.955	7.955	7.955	7.955	300
12/23/2016	11:30 AM	7.96	7.96	7.96	7.96	1476
12/23/2016	11:33 AM	7.965	7.965	7.96	7.96	2400
12/23/2016	11:34 AM	7.975	7.975	7.97	7.97	1644
12/23/2016	11:35 AM	7.97	7.97	7.97	7.97	300
12/23/2016	11:38 AM	7.97	7.97	7.97	7.97	500
12/23/2016	11:39 AM	7.975	7.975	7.97	7.97	935
12/23/2016	11:40 AM	7.97	7.97	7.97	7.97	3786
12/23/2016	11:41 AM	7.97	7.97	7.97	7.97	100
12/23/2016	11:43 AM	7.975	7.975	7.975	7.975	1000
12/23/2016	11:46 AM	7.97	7.975	7.97	7.975	15200
12/23/2016	11:47 AM	7.965	7.97	7.965	7.97	300
12/23/2016	11:48 AM	7.96	7.961	7.96	7.961	9000
12/23/2016	11:49 AM	7.951	7.955	7.951	7.955	3900
12/23/2016	11:50 AM	7.95	7.95	7.95	7.95	1700
12/23/2016	11:51 AM	7.955	7.955	7.95	7.95	4848
12/23/2016	11:53 AM	7.941	7.955	7.941	7.955	22240
12/23/2016	11:54 AM	7.93	7.945	7.92	7.945	47400
12/23/2016	11:55 AM	7.93	7.93	7.93	7.93	500
12/23/2016	11:56 AM	7.93	7.93	7.93	7.93	895
12/23/2016	11:58 AM	7.92	7.92	7.92	7.92	1000
12/23/2016	11:59 AM	7.92	7.92	7.92	7.92	100
12/23/2016	12:01 PM	7.92	7.92	7.92	7.92	300
12/23/2016	12:02 PM	7.919	7.92	7.919	7.92	5100
12/23/2016	12:04 PM	7.919	7.919	7.915	7.915	16100
12/23/2016	12:05 PM	7.96	7.96	7.92	7.92	17902
12/23/2016	12:07 PM	7.97	7.97	7.97	7.97	2500
12/23/2016	12:08 PM	7.97	7.97	7.97	7.97	5563
12/23/2016	12:09 PM	7.965	7.971	7.965	7.971	9355
12/23/2016	12:12 PM	7.96	7.96	7.96	7.96	400
12/23/2016	12:13 PM	7.955	7.955	7.955	7.955	700
12/23/2016	12:16 PM	7.93	7.95	7.93	7.95	12759
12/23/2016	12:17 PM	7.95	7.95	7.93	7.93	4440
12/23/2016	12:19 PM	7.965	7.965	7.96	7.96	1400
12/23/2016	12:21 PM	7.97	7.97	7.97	7.97	2471
12/23/2016	12:22 PM	7.97	7.97	7.97	7.97	1300
12/23/2016	12:24 PM	7.965	7.965	7.965	7.965	100
12/23/2016	12:25 PM	7.96	7.96	7.96	7.96	6300
12/23/2016	12:26 PM	7.955	7.955	7.955	7.955	1200
12/23/2016	12:28 PM	7.96	7.96	7.96	7.96	10100
12/23/2016	12:29 PM	7.96	7.96	7.96	7.96	3700
12/23/2016	12:31 PM	7.96	7.96	7.96	7.96	300
12/23/2016	12:32 PM	7.95	7.955	7.95	7.955	325
12/23/2016	12:36 PM	7.94	7.94	7.94	7.94	5465
12/23/2016	12:38 PM	7.94	7.945	7.94	7.945	200
12/23/2016	12:40 PM	7.945	7.945	7.945	7.945	2700
12/23/2016	12:41 PM	7.97	7.97	7.95	7.95	6647
12/23/2016	12:42 PM	7.97	7.97	7.97	7.97	700
12/23/2016	12:43 PM	7.975	7.975	7.975	7.975	100
12/23/2016	12:44 PM	7.97	7.97	7.97	7.97	6595
12/23/2016	12:45 PM	7.97	7.97	7.97	7.97	700
12/23/2016	12:47 PM	7.97	7.97	7.97	7.97	1000
12/23/2016	12:50 PM	7.98	7.995	7.98	7.98	16900
12/23/2016	12:51 PM	7.991	7.991	7.99	7.99	18932
12/23/2016	12:53 PM	7.995	7.995	7.995	7.995	200
12/23/2016	12:54 PM	8.01	8.01	8	8	24685
12/23/2016	12:55 PM	8.01	8.01	8.01	8.01	100
12/23/2016	12:56 PM	8.01	8.01	8.01	8.01	797
12/23/2016	12:57 PM	8.01	8.01	8.01	8.01	500
12/23/2016	12:59 PM	8.005	8.005	8.005	8.005	500
12/23/2016	1:01 PM	7.98	8	7.98	8	15529
12/23/2016	1:02 PM	7.97	7.97	7.97	7.97	900
12/23/2016	1:03 PM	7.97	7.975	7.97	7.975	1700
12/23/2016	1:08 PM	7.975	7.975	7.975	7.975	200
12/23/2016	1:09 PM	7.98	7.98	7.98	7.98	2900
12/23/2016	1:10 PM	7.98	7.98	7.98	7.98	1500
12/23/2016	1:11 PM	7.98	7.98	7.98	7.98	159
12/23/2016	1:13 PM	7.98	7.98	7.98	7.98	1281
12/23/2016	1:14 PM	7.99	7.99	7.99	7.99	100
12/23/2016	1:15 PM	7.99	7.99	7.99	7.99	1600
12/23/2016	1:16 PM	7.99	7.99	7.99	7.99	800
12/23/2016	1:17 PM	7.99	7.99	7.99	7.99	100
12/23/2016	1:19 PM	7.985	7.985	7.985	7.985	100
12/23/2016	1:23 PM	7.99	7.99	7.985	7.985	1900
12/23/2016	1:24 PM	7.98	7.98	7.98	7.98	500
12/23/2016	1:26 PM	7.98	7.98	7.98	7.98	1600
12/23/2016	1:27 PM	7.981	7.982	7.981	7.982	7900
12/23/2016	1:28 PM	7.98	7.98	7.98	7.98	2100
12/23/2016	1:29 PM	7.97	7.97	7.97	7.97	500
12/23/2016	1:31 PM	7.971	7.971	7.971	7.971	200
12/23/2016	1:32 PM	7.97	7.975	7.97	7.975	2100
12/23/2016	1:34 PM	7.97	7.97	7.97	7.97	3087
12/23/2016	1:35 PM	7.97	7.975	7.97	7.975	800
12/23/2016	1:37 PM	7.97	7.97	7.97	7.97	2200
12/23/2016	1:39 PM	7.97	7.97	7.97	7.97	1900
12/23/2016	1:41 PM	7.97	7.97	7.97	7.97	2400
12/23/2016	1:42 PM	7.965	7.965	7.965	7.965	400
12/23/2016	1:43 PM	7.965	7.965	7.965	7.965	100
12/23/2016	1:44 PM	7.96	7.96	7.96	7.96	3000
12/23/2016	1:45 PM	7.965	7.965	7.965	7.965	200
12/23/2016	1:46 PM	7.97	7.97	7.97	7.97	100
12/23/2016	1:50 PM	7.975	7.975	7.97	7.97	2601
12/23/2016	1:51 PM	7.975	7.975	7.975	7.975	200
12/23/2016	1:55 PM	7.975	7.975	7.975	7.975	100
12/23/2016	1:58 PM	7.97	7.975	7.97	7.975	3390
12/23/2016	1:59 PM	7.97	7.97	7.97	7.97	1000
12/23/2016	2:00 PM	7.98	7.98	7.98	7.98	100
12/23/2016	2:08 PM	7.96	7.96	7.96	7.96	20190
12/23/2016	2:09 PM	7.955	7.955	7.955	7.955	100
12/23/2016	2:11 PM	7.96	7.96	7.96	7.96	2044
12/23/2016	2:12 PM	7.97	7.97	7.965	7.965	900
12/23/2016	2:17 PM	7.955	7.96	7.955	7.96	2500
12/23/2016	2:18 PM	7.95	7.95	7.95	7.95	4943
12/23/2016	2:21 PM	7.955	7.955	7.955	7.955	400
12/23/2016	2:25 PM	7.95	7.95	7.95	7.95	6500
12/23/2016	2:26 PM	7.945	7.945	7.945	7.945	400
12/23/2016	2:27 PM	7.945	7.945	7.945	7.945	200
12/23/2016	2:28 PM	7.95	7.95	7.95	7.95	3307
12/23/2016	2:29 PM	7.95	7.95	7.95	7.95	2500
12/23/2016	2:30 PM	7.95	7.95	7.95	7.95	3300
12/23/2016	2:31 PM	7.94	7.95	7.935	7.95	13810
12/23/2016	2:32 PM	7.945	7.945	7.945	7.945	200
12/23/2016	2:33 PM	7.93	7.94	7.92	7.94	71667
12/23/2016	2:34 PM	7.93	7.93	7.93	7.93	4533
12/23/2016	2:35 PM	7.905	7.93	7.905	7.93	11876
12/23/2016	2:36 PM	7.9	7.9	7.9	7.9	3443
12/23/2016	2:37 PM	7.9	7.9	7.89	7.9	19515
12/23/2016	2:38 PM	7.87	7.9	7.87	7.9	22979
12/23/2016	2:39 PM	7.86	7.87	7.86	7.87	1935
12/23/2016	2:40 PM	7.86	7.86	7.86	7.86	1779
12/23/2016	2:41 PM	7.85	7.855	7.84	7.855	8710
12/23/2016	2:42 PM	7.86	7.86	7.85	7.85	4000
12/23/2016	2:43 PM	7.86	7.86	7.86	7.86	4389
12/23/2016	2:44 PM	7.85	7.855	7.85	7.855	1776
12/23/2016	2:45 PM	7.88	7.89	7.85	7.85	36075
12/23/2016	2:46 PM	7.86	7.87	7.86	7.87	3525
12/23/2016	2:47 PM	7.86	7.86	7.86	7.86	721
12/23/2016	2:49 PM	7.87	7.87	7.87	7.87	10523
12/23/2016	2:50 PM	7.875	7.875	7.87	7.87	2300
12/23/2016	2:51 PM	7.88	7.885	7.875	7.875	15220
12/23/2016	2:52 PM	7.88	7.88	7.88	7.88	3783
12/23/2016	2:53 PM	7.88	7.88	7.88	7.88	300
12/23/2016	2:54 PM	7.88	7.88	7.88	7.88	700
12/23/2016	2:56 PM	7.88	7.88	7.88	7.88	10252
12/23/2016	3:00 PM	7.86	7.87	7.86	7.87	3227
12/23/2016	3:01 PM	7.86	7.86	7.86	7.86	400
12/23/2016	3:02 PM	7.86	7.86	7.86	7.86	1278
12/23/2016	3:03 PM	7.86	7.86	7.86	7.86	1300
12/23/2016	3:04 PM	7.86	7.86	7.86	7.86	100
12/23/2016	3:05 PM	7.86	7.86	7.86	7.86	200
12/23/2016	3:06 PM	7.86	7.86	7.86	7.86	100
12/23/2016	3:09 PM	7.865	7.865	7.865	7.865	300
12/23/2016	3:11 PM	7.86	7.86	7.86	7.86	4966
12/23/2016	3:12 PM	7.855	7.86	7.855	7.86	3400
12/23/2016	3:14 PM	7.86	7.86	7.86	7.86	2804
12/23/2016	3:17 PM	7.86	7.86	7.86	7.86	200
12/23/2016	3:19 PM	7.85	7.86	7.85	7.86	5258
12/23/2016	3:20 PM	7.855	7.855	7.855	7.855	100
12/23/2016	3:22 PM	7.86	7.86	7.86	7.86	4099
12/23/2016	3:24 PM	7.865	7.865	7.865	7.865	1200
12/23/2016	3:27 PM	7.86	7.86	7.86	7.86	1200
12/23/2016	3:28 PM	7.88	7.88	7.865	7.865	4429
12/23/2016	3:29 PM	7.88	7.88	7.88	7.88	2500
12/23/2016	3:31 PM	7.87	7.88	7.87	7.88	9595
12/23/2016	3:33 PM	7.87	7.87	7.87	7.87	6751
12/23/2016	3:34 PM	7.86	7.86	7.86	7.86	606
12/23/2016	3:35 PM	7.84	7.855	7.84	7.855	26700
12/23/2016	3:36 PM	7.84	7.845	7.84	7.845	800
12/23/2016	3:37 PM	7.84	7.84	7.84	7.84	100
12/23/2016	3:38 PM	7.84	7.84	7.84	7.84	1800
12/23/2016	3:39 PM	7.845	7.845	7.845	7.845	3500
12/23/2016	3:42 PM	7.85	7.855	7.85	7.85	59883
12/23/2016	3:43 PM	7.84	7.855	7.84	7.855	41690
12/23/2016	3:45 PM	7.83	7.84	7.815	7.84	67670
12/23/2016	3:46 PM	7.85	7.85	7.83	7.83	16990
12/23/2016	3:47 PM	7.85	7.85	7.83	7.85	21146
12/23/2016	3:48 PM	7.84	7.85	7.84	7.85	5300
12/23/2016	3:49 PM	7.85	7.85	7.85	7.85	5886
12/23/2016	3:50 PM	7.835	7.845	7.835	7.845	1400
12/23/2016	3:51 PM	7.83	7.83	7.83	7.83	100
12/23/2016	3:52 PM	7.83	7.83	7.83	7.83	1945
12/23/2016	3:53 PM	7.835	7.835	7.835	7.835	3192
12/23/2016	3:54 PM	7.82	7.83	7.815	7.83	55355
12/23/2016	3:55 PM	7.82	7.82	7.82	7.82	300
12/23/2016	3:56 PM	7.825	7.825	7.82	7.82	4382
12/23/2016	3:57 PM	7.82	7.82	7.82	7.82	2055
12/23/2016	3:58 PM	7.83	7.835	7.82	7.82	14812
12/23/2016	3:59 PM	7.835	7.835	7.83	7.83	3367
12/23/2016	4:00 PM	7.83	7.85	7.83	7.835	118668
12/27/2016	9:31 AM	7.8	7.83	7.78	7.82	16932
12/27/2016	9:32 AM	7.8	7.8	7.8	7.8	7772
12/27/2016	9:33 AM	7.782	7.8	7.782	7.8	2686
12/27/2016	9:34 AM	7.76	7.78	7.75	7.78	24406
12/27/2016	9:35 AM	7.79	7.79	7.76	7.76	9190
12/27/2016	9:36 AM	7.79	7.79	7.77	7.79	9598
12/27/2016	9:37 AM	7.83	7.83	7.8	7.8	16721
12/27/2016	9:38 AM	7.82	7.84	7.82	7.835	14042
12/27/2016	9:39 AM	7.82	7.82	7.82	7.82	3500
12/27/2016	9:40 AM	7.83	7.83	7.83	7.83	5233
12/27/2016	9:41 AM	7.81	7.83	7.81	7.82	13996
12/27/2016	9:43 AM	7.81	7.815	7.81	7.81	15400
12/27/2016	9:44 AM	7.81	7.81	7.81	7.81	4374
12/27/2016	9:45 AM	7.81	7.81	7.8	7.801	6300
12/27/2016	9:46 AM	7.78	7.81	7.78	7.81	16173
12/27/2016	9:47 AM	7.78	7.785	7.77	7.78	15465
12/27/2016	9:48 AM	7.755	7.77	7.755	7.77	2500
12/27/2016	9:49 AM	7.78	7.79	7.75	7.75	17286
12/27/2016	9:50 AM	7.78	7.78	7.78	7.78	3300
12/27/2016	9:51 AM	7.77	7.77	7.77	7.77	3188
12/27/2016	9:52 AM	7.78	7.78	7.78	7.78	800
12/27/2016	9:53 AM	7.77	7.78	7.77	7.78	14800
12/27/2016	9:54 AM	7.78	7.78	7.78	7.78	4300
12/27/2016	9:55 AM	7.77	7.78	7.77	7.78	3000
12/27/2016	9:56 AM	7.78	7.78	7.77	7.77	12400
12/27/2016	9:57 AM	7.785	7.785	7.785	7.785	4818
12/27/2016	9:59 AM	7.78	7.78	7.78	7.78	2450
12/27/2016	10:00 AM	7.79	7.79	7.775	7.78	9980
12/27/2016	10:01 AM	7.78	7.78	7.78	7.78	1000
12/27/2016	10:02 AM	7.77	7.77	7.77	7.77	2061
12/27/2016	10:03 AM	7.775	7.775	7.775	7.775	322
12/27/2016	10:04 AM	7.77	7.77	7.77	7.77	700
12/27/2016	10:05 AM	7.78	7.78	7.775	7.775	4385
12/27/2016	10:06 AM	7.78	7.78	7.78	7.78	300
12/27/2016	10:07 AM	7.78	7.785	7.78	7.785	1749
12/27/2016	10:08 AM	7.77	7.78	7.77	7.78	10682
12/27/2016	10:09 AM	7.75	7.765	7.75	7.765	15813
12/27/2016	10:10 AM	7.77	7.77	7.76	7.76	3400
12/27/2016	10:11 AM	7.785	7.785	7.775	7.775	19474
12/27/2016	10:12 AM	7.78	7.795	7.78	7.785	24942
12/27/2016	10:13 AM	7.785	7.79	7.785	7.785	800
12/27/2016	10:15 AM	7.79	7.79	7.79	7.79	10300
12/27/2016	10:16 AM	7.77	7.78	7.77	7.78	6616
12/27/2016	10:17 AM	7.78	7.78	7.78	7.78	180
12/27/2016	10:19 AM	7.78	7.78	7.78	7.78	1220
12/27/2016	10:20 AM	7.78	7.78	7.78	7.78	4963
12/27/2016	10:22 AM	7.795	7.795	7.78	7.78	13400
12/27/2016	10:23 AM	7.8	7.8	7.8	7.8	4800
12/27/2016	10:24 AM	7.81	7.81	7.81	7.81	100
12/27/2016	10:25 AM	7.805	7.805	7.805	7.805	472
12/27/2016	10:26 AM	7.81	7.81	7.81	7.81	4660
12/27/2016	10:27 AM	7.81	7.81	7.81	7.81	200
12/27/2016	10:30 AM	7.815	7.82	7.81	7.81	7602
12/27/2016	10:31 AM	7.81	7.81	7.81	7.81	1500
12/27/2016	10:32 AM	7.81	7.81	7.81	7.81	100
12/27/2016	10:34 AM	7.81	7.81	7.81	7.81	4623
12/27/2016	10:35 AM	7.815	7.815	7.81	7.81	4600
12/27/2016	10:36 AM	7.81	7.815	7.81	7.815	3100
12/27/2016	10:39 AM	7.81	7.81	7.81	7.81	962
12/27/2016	10:40 AM	7.81	7.81	7.81	7.81	3180
12/27/2016	10:41 AM	7.81	7.81	7.81	7.81	3700
12/27/2016	10:42 AM	7.79	7.8	7.79	7.8	12593
12/27/2016	10:43 AM	7.78	7.78	7.775	7.78	2100
12/27/2016	10:44 AM	7.79	7.79	7.785	7.785	2700
12/27/2016	10:45 AM	7.785	7.785	7.78	7.78	5900
12/27/2016	10:46 AM	7.78	7.78	7.78	7.78	1500
12/27/2016	10:48 AM	7.77	7.78	7.77	7.78	1470
12/27/2016	10:51 AM	7.78	7.78	7.78	7.78	3449
12/27/2016	10:52 AM	7.78	7.78	7.78	7.78	600
12/27/2016	10:53 AM	7.77	7.78	7.77	7.78	3387
12/27/2016	10:54 AM	7.775	7.775	7.775	7.775	300
12/27/2016	10:55 AM	7.77	7.77	7.77	7.77	2100
12/27/2016	11:00 AM	7.77	7.77	7.77	7.77	280
12/27/2016	11:01 AM	7.77	7.77	7.77	7.77	1200
12/27/2016	11:02 AM	7.76	7.76	7.76	7.76	9100
12/27/2016	11:03 AM	7.76	7.76	7.76	7.76	900
12/27/2016	11:04 AM	7.76	7.76	7.76	7.76	3100
12/27/2016	11:05 AM	7.76	7.76	7.76	7.76	3200
12/27/2016	11:06 AM	7.76	7.76	7.76	7.76	1000
12/27/2016	11:07 AM	7.76	7.76	7.76	7.76	3657
12/27/2016	11:08 AM	7.76	7.76	7.76	7.76	2335
12/27/2016	11:09 AM	7.735	7.75	7.73	7.75	12100
12/27/2016	11:10 AM	7.74	7.745	7.74	7.74	3500
12/27/2016	11:11 AM	7.73	7.73	7.73	7.73	2550
12/27/2016	11:12 AM	7.73	7.73	7.73	7.73	4000
12/27/2016	11:13 AM	7.74	7.74	7.73	7.73	8805
12/27/2016	11:14 AM	7.75	7.75	7.75	7.75	3507
12/27/2016	11:15 AM	7.75	7.75	7.75	7.75	1100
12/27/2016	11:16 AM	7.74	7.74	7.74	7.74	6800
12/27/2016	11:17 AM	7.74	7.74	7.74	7.74	100
12/27/2016	11:21 AM	7.74	7.745	7.74	7.74	1000
12/27/2016	11:22 AM	7.735	7.735	7.735	7.735	700
12/27/2016	11:23 AM	7.74	7.74	7.74	7.74	200
12/27/2016	11:25 AM	7.74	7.74	7.74	7.74	8400
12/27/2016	11:27 AM	7.745	7.745	7.74	7.74	4358
12/27/2016	11:28 AM	7.74	7.74	7.74	7.74	1517
12/27/2016	11:31 AM	7.73	7.73	7.73	7.73	758
12/27/2016	11:32 AM	7.72	7.73	7.72	7.73	10332
12/27/2016	11:33 AM	7.72	7.72	7.72	7.72	2197
12/27/2016	11:34 AM	7.72	7.72	7.72	7.72	100
12/27/2016	11:35 AM	7.73	7.73	7.725	7.725	2500
12/27/2016	11:40 AM	7.73	7.73	7.73	7.73	2100
12/27/2016	11:41 AM	7.73	7.73	7.725	7.73	16600
12/27/2016	11:43 AM	7.7	7.725	7.7	7.725	14961
12/27/2016	11:44 AM	7.7	7.7	7.7	7.7	100
12/27/2016	11:45 AM	7.7	7.705	7.7	7.705	1424
12/27/2016	11:46 AM	7.695	7.7	7.695	7.7	69280
12/27/2016	11:47 AM	7.695	7.695	7.69	7.695	1835
12/27/2016	11:48 AM	7.7	7.7	7.7	7.7	2158
12/27/2016	11:49 AM	7.69	7.7	7.69	7.7	3500
12/27/2016	11:50 AM	7.69	7.69	7.69	7.69	3500
12/27/2016	11:51 AM	7.69	7.69	7.69	7.69	1808
12/27/2016	11:52 AM	7.69	7.69	7.69	7.69	1000
12/27/2016	11:53 AM	7.71	7.72	7.7	7.7	14574
12/27/2016	11:56 AM	7.72	7.72	7.72	7.72	1100
12/27/2016	11:57 AM	7.71	7.71	7.71	7.71	7298
12/27/2016	11:58 AM	7.71	7.71	7.71	7.71	1700
12/27/2016	12:02 PM	7.705	7.705	7.705	7.705	3800
12/27/2016	12:04 PM	7.71	7.71	7.71	7.71	1200
12/27/2016	12:06 PM	7.72	7.72	7.72	7.72	1500
12/27/2016	12:07 PM	7.72	7.72	7.72	7.72	1300
12/27/2016	12:09 PM	7.7	7.71	7.7	7.71	1300
12/27/2016	12:12 PM	7.7	7.705	7.7	7.705	7650
12/27/2016	12:13 PM	7.69	7.69	7.69	7.69	2243
12/27/2016	12:14 PM	7.7	7.705	7.695	7.695	9026
12/27/2016	12:17 PM	7.705	7.705	7.7	7.7	2100
12/27/2016	12:18 PM	7.71	7.71	7.71	7.71	600
12/27/2016	12:19 PM	7.71	7.71	7.71	7.71	6100
12/27/2016	12:20 PM	7.705	7.705	7.705	7.705	1400
12/27/2016	12:21 PM	7.72	7.72	7.71	7.71	9700
12/27/2016	12:22 PM	7.725	7.725	7.721	7.725	9000
12/27/2016	12:24 PM	7.72	7.72	7.72	7.72	4300
12/27/2016	12:26 PM	7.722	7.725	7.721	7.725	10000
12/27/2016	12:27 PM	7.72	7.72	7.72	7.72	6100
12/27/2016	12:32 PM	7.71	7.71	7.71	7.71	1382
12/27/2016	12:38 PM	7.71	7.71	7.71	7.71	1900
12/27/2016	12:43 PM	7.67	7.7	7.67	7.7	25920
12/27/2016	12:45 PM	7.67	7.67	7.67	7.67	1400
12/27/2016	12:46 PM	7.67	7.67	7.67	7.67	924
12/27/2016	12:47 PM	7.67	7.67	7.67	7.67	571
12/27/2016	12:49 PM	7.655	7.66	7.653	7.66	10835
12/27/2016	12:50 PM	7.66	7.66	7.66	7.66	3200
12/27/2016	1:01 PM	7.66	7.665	7.66	7.665	2826
12/27/2016	1:03 PM	7.65	7.65	7.65	7.65	600
12/27/2016	1:05 PM	7.66	7.66	7.655	7.655	4341
12/27/2016	1:06 PM	7.66	7.665	7.66	7.66	19710
12/27/2016	1:07 PM	7.67	7.675	7.67	7.67	6480
12/27/2016	1:10 PM	7.65	7.66	7.65	7.66	30056
12/27/2016	1:13 PM	7.63	7.655	7.63	7.655	72185
12/27/2016	1:15 PM	7.625	7.625	7.625	7.625	600
12/27/2016	1:17 PM	7.63	7.63	7.63	7.63	3000
12/27/2016	1:21 PM	7.63	7.635	7.63	7.635	9024
12/27/2016	1:24 PM	7.625	7.625	7.625	7.625	200
12/27/2016	1:27 PM	7.61	7.62	7.61	7.62	2914
12/27/2016	1:28 PM	7.61	7.613	7.61	7.613	7033
12/27/2016	1:29 PM	7.605	7.605	7.605	7.605	300
12/27/2016	1:30 PM	7.61	7.61	7.61	7.61	1900
12/27/2016	1:31 PM	7.61	7.61	7.61	7.61	7435
12/27/2016	1:32 PM	7.605	7.605	7.605	7.605	200
12/27/2016	1:34 PM	7.61	7.61	7.601	7.605	10700
12/27/2016	1:35 PM	7.605	7.605	7.605	7.605	200
12/27/2016	1:36 PM	7.61	7.615	7.61	7.61	2819
12/27/2016	1:37 PM	7.61	7.615	7.61	7.615	1000
12/27/2016	1:39 PM	7.615	7.615	7.615	7.615	355
12/27/2016	1:40 PM	7.61	7.61	7.61	7.61	1706
12/27/2016	1:41 PM	7.61	7.61	7.61	7.61	468
12/27/2016	1:43 PM	7.62	7.62	7.615	7.615	2200
12/27/2016	1:46 PM	7.615	7.615	7.615	7.615	600
12/27/2016	1:47 PM	7.61	7.61	7.61	7.61	6210
12/27/2016	1:48 PM	7.61	7.61	7.61	7.61	800
12/27/2016	1:49 PM	7.61	7.61	7.605	7.605	900
12/27/2016	1:50 PM	7.61	7.61	7.61	7.61	1800
12/27/2016	1:51 PM	7.61	7.61	7.61	7.61	2200
12/27/2016	1:52 PM	7.61	7.61	7.61	7.61	2521
12/27/2016	1:53 PM	7.615	7.615	7.61	7.61	200
12/27/2016	1:54 PM	7.615	7.615	7.615	7.615	200
12/27/2016	1:58 PM	7.62	7.62	7.62	7.62	4300
12/27/2016	2:00 PM	7.61	7.61	7.61	7.61	800
12/27/2016	2:02 PM	7.61	7.61	7.605	7.605	2800
12/27/2016	2:04 PM	7.62	7.62	7.62	7.62	5200
12/27/2016	2:06 PM	7.62	7.62	7.62	7.62	537
12/27/2016	2:08 PM	7.615	7.62	7.615	7.62	631
12/27/2016	2:09 PM	7.62	7.62	7.62	7.62	1900
12/27/2016	2:10 PM	7.65	7.65	7.63	7.63	11620
12/27/2016	2:11 PM	7.64	7.65	7.64	7.65	4800
12/27/2016	2:12 PM	7.65	7.65	7.64	7.64	1907
12/27/2016	2:13 PM	7.645	7.645	7.645	7.645	1500
12/27/2016	2:15 PM	7.655	7.655	7.65	7.65	4700
12/27/2016	2:17 PM	7.64	7.65	7.64	7.65	8900
12/27/2016	2:19 PM	7.63	7.63	7.63	7.63	600
12/27/2016	2:20 PM	7.63	7.63	7.63	7.63	900
12/27/2016	2:21 PM	7.63	7.63	7.63	7.63	1700
12/27/2016	2:23 PM	7.62	7.62	7.62	7.62	2700
12/27/2016	2:24 PM	7.62	7.62	7.62	7.62	560
12/27/2016	2:27 PM	7.625	7.625	7.625	7.625	100
12/27/2016	2:28 PM	7.62	7.62	7.62	7.62	1900
12/27/2016	2:29 PM	7.62	7.625	7.62	7.62	2500
12/27/2016	2:30 PM	7.62	7.62	7.62	7.62	1700
12/27/2016	2:31 PM	7.61	7.61	7.61	7.61	13495
12/27/2016	2:33 PM	7.61	7.61	7.61	7.61	200
12/27/2016	2:34 PM	7.61	7.61	7.61	7.61	600
12/27/2016	2:35 PM	7.62	7.62	7.62	7.62	4300
12/27/2016	2:37 PM	7.61	7.61	7.61	7.61	600
12/27/2016	2:39 PM	7.61	7.61	7.61	7.61	1000
12/27/2016	2:40 PM	7.59	7.6	7.585	7.6	16718
12/27/2016	2:42 PM	7.6	7.6	7.59	7.59	6300
12/27/2016	2:45 PM	7.6	7.6	7.6	7.6	4000
12/27/2016	2:49 PM	7.59	7.59	7.59	7.59	7699
12/27/2016	2:52 PM	7.585	7.585	7.585	7.585	400
12/27/2016	2:53 PM	7.6	7.6	7.585	7.585	21824
12/27/2016	2:54 PM	7.59	7.59	7.59	7.59	5200
12/27/2016	2:55 PM	7.59	7.59	7.585	7.585	24800
12/27/2016	3:00 PM	7.58	7.58	7.58	7.58	400
12/27/2016	3:02 PM	7.585	7.585	7.585	7.585	300
12/27/2016	3:03 PM	7.585	7.585	7.585	7.585	100
12/27/2016	3:05 PM	7.57	7.58	7.565	7.58	41117
12/27/2016	3:06 PM	7.58	7.58	7.57	7.57	13100
12/27/2016	3:07 PM	7.57	7.58	7.57	7.58	3500
12/27/2016	3:08 PM	7.58	7.58	7.58	7.58	500
12/27/2016	3:10 PM	7.585	7.585	7.58	7.58	5561
12/27/2016	3:11 PM	7.59	7.59	7.585	7.585	19967
12/27/2016	3:12 PM	7.6	7.6	7.6	7.6	7700
12/27/2016	3:13 PM	7.595	7.595	7.59	7.59	1000
12/27/2016	3:15 PM	7.6	7.6	7.6	7.6	1000
12/27/2016	3:16 PM	7.605	7.605	7.605	7.605	100
12/27/2016	3:18 PM	7.605	7.605	7.605	7.605	500
12/27/2016	3:19 PM	7.61	7.61	7.61	7.61	11600
12/27/2016	3:20 PM	7.61	7.61	7.61	7.61	100
12/27/2016	3:21 PM	7.61	7.61	7.61	7.61	4600
12/27/2016	3:25 PM	7.61	7.61	7.61	7.61	5301
12/27/2016	3:26 PM	7.6	7.605	7.6	7.605	5000
12/27/2016	3:27 PM	7.6	7.605	7.6	7.605	900
12/27/2016	3:28 PM	7.6	7.6	7.6	7.6	1300
12/27/2016	3:29 PM	7.6	7.6	7.6	7.6	1954
12/27/2016	3:30 PM	7.6	7.6	7.6	7.6	2200
12/27/2016	3:31 PM	7.61	7.61	7.61	7.61	6865
12/27/2016	3:32 PM	7.61	7.61	7.61	7.61	3358
12/27/2016	3:36 PM	7.61	7.61	7.6	7.6	23475
12/27/2016	3:38 PM	7.615	7.615	7.615	7.615	1469
12/27/2016	3:39 PM	7.625	7.625	7.62	7.62	18216
12/27/2016	3:40 PM	7.62	7.625	7.62	7.625	2812
12/27/2016	3:41 PM	7.62	7.62	7.62	7.62	3100
12/27/2016	3:42 PM	7.615	7.615	7.615	7.615	200
12/27/2016	3:43 PM	7.62	7.62	7.62	7.62	2200
12/27/2016	3:44 PM	7.625	7.625	7.62	7.62	3450
12/27/2016	3:45 PM	7.62	7.625	7.62	7.625	8089
12/27/2016	3:46 PM	7.62	7.62	7.62	7.62	3436
12/27/2016	3:47 PM	7.62	7.62	7.62	7.62	10200
12/27/2016	3:48 PM	7.61	7.61	7.61	7.61	6919
12/27/2016	3:49 PM	7.62	7.62	7.62	7.62	5700
12/27/2016	3:50 PM	7.6	7.62	7.59	7.62	32975
12/27/2016	3:51 PM	7.6	7.605	7.59	7.6	16975
12/27/2016	3:52 PM	7.585	7.6	7.585	7.6	28276
12/27/2016	3:53 PM	7.58	7.58	7.58	7.58	100
12/27/2016	3:55 PM	7.58	7.58	7.58	7.58	33005
12/27/2016	3:56 PM	7.605	7.605	7.59	7.59	74190
12/27/2016	3:57 PM	7.605	7.605	7.605	7.605	800
12/27/2016	3:58 PM	7.62	7.62	7.605	7.605	37248
12/27/2016	3:59 PM	7.61	7.62	7.605	7.62	9384
12/27/2016	4:00 PM	7.63	7.63	7.615	7.615	29560
12/28/2016	9:31 AM	7.54	7.55	7.53	7.55	19250
12/28/2016	9:32 AM	7.55	7.56	7.54	7.55	20653
12/28/2016	9:33 AM	7.53	7.53	7.52	7.52	25863
12/28/2016	9:34 AM	7.53	7.53	7.53	7.53	7827
12/28/2016	9:35 AM	7.53	7.55	7.53	7.54	5100
12/28/2016	9:36 AM	7.52	7.53	7.5	7.53	64214
12/28/2016	9:37 AM	7.53	7.54	7.53	7.53	16400
12/28/2016	9:38 AM	7.54	7.54	7.53	7.53	5000
12/28/2016	9:39 AM	7.55	7.55	7.54	7.54	10639
12/28/2016	9:40 AM	7.55	7.55	7.55	7.55	732
12/28/2016	9:41 AM	7.58	7.58	7.55	7.55	14825
12/28/2016	9:42 AM	7.59	7.59	7.57	7.57	16658
12/28/2016	9:43 AM	7.59	7.59	7.59	7.59	7265
12/28/2016	9:44 AM	7.61	7.61	7.6	7.6	25855
12/28/2016	9:45 AM	7.61	7.62	7.6	7.615	29398
12/28/2016	9:46 AM	7.61	7.62	7.61	7.61	24027
12/28/2016	9:47 AM	7.62	7.62	7.61	7.61	12564
12/28/2016	9:48 AM	7.68	7.7	7.63	7.63	60315
12/28/2016	9:49 AM	7.69	7.71	7.68	7.68	33729
12/28/2016	9:50 AM	7.7	7.7	7.68	7.69	11427
12/28/2016	9:51 AM	7.73	7.74	7.7	7.7	20337
12/28/2016	9:52 AM	7.73	7.73	7.73	7.73	4352
12/28/2016	9:53 AM	7.755	7.755	7.73	7.73	56036
12/28/2016	9:54 AM	7.79	7.8	7.75	7.75	62827
12/28/2016	9:55 AM	7.808	7.808	7.8	7.8	13432
12/28/2016	9:56 AM	7.82	7.83	7.81	7.81	39571
12/28/2016	9:57 AM	7.81	7.815	7.8	7.805	1300
12/28/2016	9:58 AM	7.79	7.81	7.785	7.81	28751
12/28/2016	9:59 AM	7.81	7.81	7.78	7.785	20307
12/28/2016	10:00 AM	7.82	7.82	7.81	7.81	4100
12/28/2016	10:01 AM	7.86	7.86	7.82	7.82	31145
12/28/2016	10:02 AM	7.85	7.85	7.84	7.85	11922
12/28/2016	10:03 AM	7.84	7.85	7.84	7.85	11767
12/28/2016	10:04 AM	7.86	7.86	7.84	7.84	5983
12/28/2016	10:05 AM	7.83	7.865	7.83	7.86	41625
12/28/2016	10:06 AM	7.84	7.84	7.825	7.825	13413
12/28/2016	10:07 AM	7.837	7.84	7.837	7.84	8730
12/28/2016	10:08 AM	7.825	7.83	7.825	7.83	1600
12/28/2016	10:09 AM	7.79	7.82	7.79	7.82	27776
12/28/2016	10:10 AM	7.81	7.82	7.8	7.8	22315
12/28/2016	10:11 AM	7.95	7.96	7.82	7.82	101573
12/28/2016	10:12 AM	7.93	7.95	7.93	7.95	19777
12/28/2016	10:13 AM	7.9	7.93	7.9	7.93	17400
12/28/2016	10:14 AM	7.89	7.9	7.89	7.9	11971
12/28/2016	10:15 AM	7.9	7.9	7.887	7.89	13827
12/28/2016	10:16 AM	7.89	7.9	7.89	7.9	9286
12/28/2016	10:17 AM	7.85	7.89	7.845	7.89	17484
12/28/2016	10:18 AM	7.85	7.86	7.85	7.85	4157
12/28/2016	10:19 AM	7.87	7.875	7.85	7.85	11737
12/28/2016	10:20 AM	7.86	7.87	7.86	7.86	19100
12/28/2016	10:21 AM	7.87	7.87	7.85	7.85	68300
12/28/2016	10:22 AM	7.88	7.88	7.875	7.875	16700
12/28/2016	10:23 AM	7.86	7.87	7.86	7.87	8900
12/28/2016	10:24 AM	7.87	7.87	7.86	7.86	2550
12/28/2016	10:25 AM	7.89	7.89	7.875	7.875	3200
12/28/2016	10:26 AM	7.88	7.89	7.88	7.89	2549
12/28/2016	10:27 AM	7.87	7.88	7.87	7.875	5600
12/28/2016	10:28 AM	7.86	7.86	7.85	7.86	28802
12/28/2016	10:29 AM	7.84	7.85	7.84	7.85	23607
12/28/2016	10:30 AM	7.85	7.86	7.85	7.85	8041
12/28/2016	10:31 AM	7.85	7.85	7.85	7.85	6150
12/28/2016	10:32 AM	7.84	7.84	7.84	7.84	22703
12/28/2016	10:33 AM	7.86	7.86	7.83	7.83	11289
12/28/2016	10:34 AM	7.86	7.86	7.86	7.86	1700
12/28/2016	10:35 AM	7.85	7.87	7.85	7.86	16161
12/28/2016	10:36 AM	7.83	7.84	7.83	7.84	1600
12/28/2016	10:37 AM	7.81	7.82	7.81	7.82	13809
12/28/2016	10:38 AM	7.82	7.82	7.82	7.82	600
12/28/2016	10:39 AM	7.83	7.83	7.82	7.82	6400
12/28/2016	10:40 AM	7.86	7.86	7.84	7.84	1728
12/28/2016	10:41 AM	7.86	7.86	7.85	7.85	5760
12/28/2016	10:42 AM	7.86	7.87	7.86	7.86	465
12/28/2016	10:43 AM	7.855	7.86	7.855	7.86	2200
12/28/2016	10:44 AM	7.86	7.86	7.85	7.855	17946
12/28/2016	10:45 AM	7.875	7.875	7.86	7.86	3600
12/28/2016	10:46 AM	7.87	7.87	7.87	7.87	3100
12/28/2016	10:47 AM	7.86	7.86	7.86	7.86	10250
12/28/2016	10:48 AM	7.83	7.85	7.83	7.85	8688
12/28/2016	10:49 AM	7.84	7.84	7.84	7.84	4383
12/28/2016	10:50 AM	7.84	7.84	7.84	7.84	600
12/28/2016	10:51 AM	7.85	7.85	7.85	7.85	1300
12/28/2016	10:52 AM	7.85	7.85	7.85	7.85	1700
12/28/2016	10:53 AM	7.86	7.86	7.86	7.86	200
12/28/2016	10:54 AM	7.88	7.88	7.86	7.86	12200
12/28/2016	10:55 AM	7.879	7.88	7.875	7.875	5000
12/28/2016	10:56 AM	7.89	7.89	7.88	7.88	6500
12/28/2016	10:57 AM	7.88	7.88	7.88	7.88	2471
12/28/2016	10:58 AM	7.87	7.87	7.86	7.87	4000
12/28/2016	10:59 AM	7.87	7.87	7.87	7.87	2110
12/28/2016	11:01 AM	7.86	7.87	7.86	7.87	10700
12/28/2016	11:02 AM	7.87	7.87	7.87	7.87	2054
12/28/2016	11:03 AM	7.88	7.88	7.88	7.88	8948
12/28/2016	11:05 AM	7.84	7.86	7.84	7.86	5460
12/28/2016	11:07 AM	7.83	7.83	7.83	7.83	6165
12/28/2016	11:08 AM	7.82	7.83	7.82	7.82	4400
12/28/2016	11:09 AM	7.83	7.83	7.82	7.82	2526
12/28/2016	11:10 AM	7.815	7.83	7.81	7.83	1700
12/28/2016	11:11 AM	7.81	7.81	7.81	7.81	2200
12/28/2016	11:12 AM	7.79	7.81	7.785	7.81	7984
12/28/2016	11:13 AM	7.79	7.79	7.79	7.79	5071
12/28/2016	11:14 AM	7.8	7.8	7.8	7.8	1000
12/28/2016	11:15 AM	7.79	7.79	7.79	7.79	800
12/28/2016	11:16 AM	7.79	7.79	7.79	7.79	5250
12/28/2016	11:17 AM	7.79	7.79	7.79	7.79	1900
12/28/2016	11:18 AM	7.795	7.795	7.795	7.795	410
12/28/2016	11:19 AM	7.77	7.79	7.77	7.79	7034
12/28/2016	11:20 AM	7.78	7.78	7.78	7.78	8300
12/28/2016	11:21 AM	7.77	7.775	7.77	7.775	4100
12/28/2016	11:22 AM	7.72	7.77	7.71	7.77	40054
12/28/2016	11:23 AM	7.725	7.725	7.71	7.71	7144
12/28/2016	11:25 AM	7.735	7.735	7.73	7.73	6500
12/28/2016	11:26 AM	7.73	7.73	7.73	7.73	6309
12/28/2016	11:27 AM	7.72	7.72	7.72	7.72	1400
12/28/2016	11:28 AM	7.7	7.72	7.69	7.72	20566
12/28/2016	11:29 AM	7.7	7.7	7.7	7.7	2100
12/28/2016	11:30 AM	7.7	7.7	7.7	7.7	1100
12/28/2016	11:31 AM	7.695	7.7	7.69	7.7	8000
12/28/2016	11:32 AM	7.69	7.69	7.68	7.69	17918
12/28/2016	11:33 AM	7.69	7.69	7.69	7.69	500
12/28/2016	11:34 AM	7.68	7.68	7.68	7.68	700
12/28/2016	11:35 AM	7.685	7.685	7.685	7.685	200
12/28/2016	11:36 AM	7.7	7.7	7.69	7.69	3350
12/28/2016	11:37 AM	7.72	7.72	7.7	7.7	6525
12/28/2016	11:38 AM	7.72	7.73	7.72	7.73	3500
12/28/2016	11:44 AM	7.69	7.71	7.69	7.71	10700
12/28/2016	11:45 AM	7.69	7.69	7.69	7.69	10320
12/28/2016	11:46 AM	7.69	7.69	7.69	7.69	21340
12/28/2016	11:49 AM	7.69	7.69	7.69	7.69	8300
12/28/2016	11:52 AM	7.71	7.71	7.69	7.69	19228
12/28/2016	11:53 AM	7.71	7.71	7.71	7.71	300
12/28/2016	11:54 AM	7.73	7.73	7.72	7.72	2400
12/28/2016	11:56 AM	7.75	7.77	7.74	7.74	19550
12/28/2016	11:57 AM	7.75	7.75	7.74	7.75	17204
12/28/2016	11:58 AM	7.78	7.78	7.76	7.76	6228
12/28/2016	11:59 AM	7.78	7.78	7.78	7.78	8100
12/28/2016	12:00 PM	7.815	7.815	7.79	7.79	13635
12/28/2016	12:01 PM	7.86	7.86	7.82	7.82	20087
12/28/2016	12:02 PM	7.84	7.86	7.84	7.86	2900
12/28/2016	12:03 PM	7.85	7.85	7.84	7.84	2384
12/28/2016	12:04 PM	7.855	7.855	7.84	7.85	4435
12/28/2016	12:05 PM	7.865	7.865	7.86	7.86	21209
12/28/2016	12:06 PM	7.86	7.86	7.86	7.86	5500
12/28/2016	12:07 PM	7.86	7.87	7.85	7.86	34930
12/28/2016	12:08 PM	7.84	7.85	7.84	7.85	14717
12/28/2016	12:09 PM	7.83	7.83	7.83	7.83	9400
12/28/2016	12:10 PM	7.85	7.85	7.835	7.835	15089
12/28/2016	12:11 PM	7.86	7.87	7.86	7.86	62603
12/28/2016	12:12 PM	7.84	7.86	7.84	7.86	10349
12/28/2016	12:13 PM	7.85	7.85	7.85	7.85	11886
12/28/2016	12:14 PM	7.89	7.89	7.86	7.86	18160
12/28/2016	12:15 PM	7.9	7.9	7.89	7.89	21296
12/28/2016	12:16 PM	7.92	7.92	7.9	7.9	18150
12/28/2016	12:17 PM	7.92	7.925	7.92	7.92	11900
12/28/2016	12:18 PM	7.915	7.92	7.915	7.92	9100
12/28/2016	12:19 PM	7.92	7.92	7.91	7.91	6510
12/28/2016	12:20 PM	7.93	7.93	7.93	7.93	19500
12/28/2016	12:21 PM	7.94	7.94	7.93	7.93	11464
12/28/2016	12:22 PM	7.935	7.95	7.935	7.95	7500
12/28/2016	12:23 PM	7.94	7.94	7.935	7.935	1800
12/28/2016	12:24 PM	7.95	7.95	7.945	7.95	1300
12/28/2016	12:25 PM	7.94	7.94	7.94	7.94	1262
12/28/2016	12:26 PM	7.94	7.94	7.94	7.94	3670
12/28/2016	12:29 PM	7.915	7.92	7.915	7.92	5400
12/28/2016	12:30 PM	7.92	7.92	7.92	7.92	252
12/28/2016	12:31 PM	7.92	7.92	7.92	7.92	3631
12/28/2016	12:32 PM	7.93	7.93	7.93	7.93	1716
12/28/2016	12:33 PM	7.93	7.94	7.93	7.94	4300
12/28/2016	12:35 PM	7.97	7.98	7.94	7.94	64715
12/28/2016	12:36 PM	7.95	7.96	7.95	7.96	4134
12/28/2016	12:37 PM	7.94	7.94	7.94	7.94	8203
12/28/2016	12:38 PM	7.93	7.93	7.93	7.93	50900
12/28/2016	12:39 PM	7.94	7.94	7.94	7.94	400
12/28/2016	12:41 PM	7.92	7.93	7.92	7.93	12586
12/28/2016	12:42 PM	7.95	7.98	7.92	7.92	32350
12/28/2016	12:43 PM	7.95	7.95	7.935	7.94	4294
12/28/2016	12:44 PM	7.98	7.99	7.96	7.96	16300
12/28/2016	12:45 PM	7.985	7.995	7.98	7.98	12537
12/28/2016	12:46 PM	8	8	7.99	7.99	20836
12/28/2016	12:47 PM	7.99	7.99	7.99	7.99	13263
12/28/2016	12:48 PM	7.999	8	7.99	7.99	8836
12/28/2016	12:49 PM	7.99	7.99	7.99	7.99	1400
12/28/2016	12:50 PM	7.99	7.99	7.99	7.99	448
12/28/2016	12:51 PM	7.98	7.985	7.98	7.985	7200
12/28/2016	12:52 PM	7.975	7.98	7.975	7.98	1800
12/28/2016	12:54 PM	7.98	7.98	7.98	7.98	1150
12/28/2016	12:56 PM	7.99	7.99	7.98	7.98	2281
12/28/2016	12:57 PM	7.99	7.99	7.99	7.99	500
12/28/2016	12:58 PM	7.985	7.99	7.985	7.99	2080
12/28/2016	12:59 PM	7.98	7.98	7.98	7.98	200
12/28/2016	1:00 PM	7.965	7.97	7.965	7.97	1400
12/28/2016	1:01 PM	7.98	7.98	7.965	7.97	6769
12/28/2016	1:02 PM	7.98	7.98	7.98	7.98	8300
12/28/2016	1:03 PM	7.98	7.98	7.98	7.98	600
12/28/2016	1:04 PM	7.97	7.97	7.97	7.97	300
12/28/2016	1:05 PM	7.97	7.97	7.96	7.96	9650
12/28/2016	1:06 PM	7.98	7.98	7.98	7.98	12060
12/28/2016	1:07 PM	7.99	7.99	7.98	7.98	1200
12/28/2016	1:08 PM	7.99	7.99	7.98	7.98	3400
12/28/2016	1:09 PM	7.98	7.985	7.98	7.985	9400
12/28/2016	1:10 PM	7.975	7.98	7.975	7.98	4300
12/28/2016	1:11 PM	7.98	7.98	7.98	7.98	2974
12/28/2016	1:12 PM	7.98	7.98	7.98	7.98	700
12/28/2016	1:13 PM	7.97	7.97	7.97	7.97	900
12/28/2016	1:14 PM	7.96	7.965	7.96	7.96	2800
12/28/2016	1:16 PM	7.97	7.97	7.96	7.96	6400
12/28/2016	1:20 PM	7.977	7.977	7.975	7.975	1900
12/28/2016	1:22 PM	7.97	7.97	7.97	7.97	5800
12/28/2016	1:23 PM	7.97	7.97	7.97	7.97	2800
12/28/2016	1:24 PM	7.97	7.97	7.97	7.97	500
12/28/2016	1:25 PM	7.96	7.965	7.96	7.965	4952
12/28/2016	1:26 PM	7.955	7.96	7.955	7.96	2700
12/28/2016	1:27 PM	7.94	7.95	7.94	7.95	6800
12/28/2016	1:28 PM	7.945	7.945	7.94	7.94	2348
12/28/2016	1:29 PM	7.95	7.95	7.95	7.95	1256
12/28/2016	1:30 PM	7.95	7.95	7.95	7.95	400
12/28/2016	1:31 PM	7.94	7.94	7.94	7.94	1300
12/28/2016	1:32 PM	7.94	7.94	7.94	7.94	400
12/28/2016	1:33 PM	7.93	7.93	7.93	7.93	3550
12/28/2016	1:34 PM	7.94	7.94	7.94	7.94	600
12/28/2016	1:35 PM	7.94	7.94	7.94	7.94	3200
12/28/2016	1:36 PM	7.94	7.94	7.94	7.94	3900
12/28/2016	1:38 PM	7.9	7.93	7.9	7.93	28942
12/28/2016	1:39 PM	7.89	7.9	7.89	7.9	13700
12/28/2016	1:40 PM	7.89	7.89	7.89	7.89	5546
12/28/2016	1:41 PM	7.89	7.89	7.89	7.89	3900
12/28/2016	1:42 PM	7.9	7.9	7.9	7.9	7438
12/28/2016	1:43 PM	7.905	7.905	7.905	7.905	2500
12/28/2016	1:44 PM	7.93	7.93	7.91	7.91	13690
12/28/2016	1:45 PM	7.93	7.93	7.93	7.93	1600
12/28/2016	1:47 PM	7.94	7.94	7.94	7.94	3709
12/28/2016	1:48 PM	7.94	7.94	7.94	7.94	1000
12/28/2016	1:49 PM	7.94	7.94	7.94	7.94	500
12/28/2016	1:50 PM	7.985	7.985	7.95	7.95	20500
12/28/2016	1:51 PM	7.98	7.98	7.98	7.98	4703
12/28/2016	1:52 PM	7.98	7.98	7.98	7.98	645
12/28/2016	1:53 PM	8.01	8.01	7.99	7.99	69073
12/28/2016	1:54 PM	8.04	8.06	8.01	8.01	25682
12/28/2016	1:55 PM	8.05	8.05	8.04	8.04	2031
12/28/2016	1:56 PM	8.05	8.05	8.045	8.05	9400
12/28/2016	1:57 PM	8.03	8.04	8.025	8.04	8483
12/28/2016	1:58 PM	8.04	8.04	8.04	8.04	200
12/28/2016	2:00 PM	8.06	8.06	8.035	8.035	11300
12/28/2016	2:01 PM	8.04	8.06	8.04	8.06	17058
12/28/2016	2:02 PM	8	8.04	8	8.04	19838
12/28/2016	2:03 PM	7.985	7.995	7.985	7.99	9593
12/28/2016	2:04 PM	7.99	7.99	7.98	7.98	1000
12/28/2016	2:05 PM	8.01	8.01	8	8	3757
12/28/2016	2:06 PM	8.02	8.025	8.015	8.02	27400
12/28/2016	2:07 PM	8.02	8.02	8.015	8.015	2600
12/28/2016	2:08 PM	8.015	8.025	8.015	8.025	1200
12/28/2016	2:09 PM	8.01	8.02	8.01	8.02	2739
12/28/2016	2:10 PM	7.99	8	7.99	8	2200
12/28/2016	2:11 PM	7.99	7.99	7.99	7.99	6200
12/28/2016	2:12 PM	8.005	8.01	7.995	7.995	2400
12/28/2016	2:13 PM	8.03	8.03	7.99	8	9724
12/28/2016	2:14 PM	8.01	8.025	8.01	8.02	10273
12/28/2016	2:15 PM	8.01	8.015	8.01	8.015	1400
12/28/2016	2:16 PM	8.025	8.025	8.005	8.01	7634
12/28/2016	2:17 PM	8.045	8.045	8.03	8.03	10900
12/28/2016	2:18 PM	8.065	8.07	8.05	8.05	14402
12/28/2016	2:19 PM	8.07	8.077	8.065	8.065	3400
12/28/2016	2:20 PM	8.06	8.075	8.06	8.075	7451
12/28/2016	2:21 PM	8.07	8.07	8.06	8.065	600
12/28/2016	2:22 PM	8.08	8.08	8.065	8.065	10733
12/28/2016	2:23 PM	8.098	8.098	8.075	8.075	17669
12/28/2016	2:24 PM	8.085	8.09	8.085	8.09	600
12/28/2016	2:25 PM	8.09	8.09	8.09	8.09	2400
12/28/2016	2:26 PM	8.08	8.085	8.08	8.085	9784
12/28/2016	2:27 PM	8.075	8.075	8.075	8.075	300
12/28/2016	2:28 PM	8.08	8.08	8.075	8.075	1400
12/28/2016	2:29 PM	8.085	8.085	8.08	8.08	3400
12/28/2016	2:30 PM	8.07	8.08	8.065	8.08	17200
12/28/2016	2:31 PM	8.04	8.08	8.04	8.08	7887
12/28/2016	2:32 PM	8.05	8.05	8.04	8.045	6400
12/28/2016	2:33 PM	8.04	8.055	8.04	8.055	6100
12/28/2016	2:34 PM	8.04	8.045	8.035	8.045	7452
12/28/2016	2:35 PM	8.04	8.04	8.035	8.035	1600
12/28/2016	2:36 PM	8.04	8.04	8.035	8.04	2900
12/28/2016	2:37 PM	8.03	8.04	8.025	8.04	15800
12/28/2016	2:38 PM	8.02	8.03	8.015	8.02	9501
12/28/2016	2:39 PM	8.03	8.03	8.02	8.025	1100
12/28/2016	2:40 PM	8.04	8.04	8.04	8.04	4000
12/28/2016	2:41 PM	8.035	8.035	8.035	8.035	300
12/28/2016	2:42 PM	8.05	8.05	8.04	8.04	1021
12/28/2016	2:43 PM	8.07	8.075	8.06	8.06	7766
12/28/2016	2:44 PM	8.07	8.075	8.07	8.075	7548
12/28/2016	2:45 PM	8.08	8.08	8.075	8.075	2100
12/28/2016	2:46 PM	8.1	8.1	8.08	8.08	25245
12/28/2016	2:47 PM	8.09	8.1	8.09	8.1	4200
12/28/2016	2:48 PM	8.08	8.085	8.075	8.085	3520
12/28/2016	2:49 PM	8.09	8.09	8.08	8.08	4700
12/28/2016	2:50 PM	8.11	8.11	8.09	8.09	15376
12/28/2016	2:51 PM	8.11	8.11	8.105	8.105	944
12/28/2016	2:52 PM	8.13	8.13	8.115	8.12	4185
12/28/2016	2:53 PM	8.15	8.15	8.13	8.13	35389
12/28/2016	2:54 PM	8.16	8.18	8.15	8.16	9444
12/28/2016	2:55 PM	8.14	8.15	8.14	8.15	7100
12/28/2016	2:56 PM	8.11	8.15	8.11	8.145	13311
12/28/2016	2:57 PM	8.13	8.13	8.12	8.12	11407
12/28/2016	2:58 PM	8.15	8.15	8.13	8.13	31199
12/28/2016	2:59 PM	8.135	8.14	8.135	8.14	11200
12/28/2016	3:00 PM	8.125	8.135	8.115	8.135	15700
12/28/2016	3:01 PM	8.13	8.13	8.12	8.12	7548
12/28/2016	3:02 PM	8.13	8.13	8.125	8.13	2800
12/28/2016	3:03 PM	8.13	8.135	8.13	8.13	5300
12/28/2016	3:04 PM	8.1	8.12	8.1	8.12	9870
12/28/2016	3:05 PM	8.09	8.095	8.09	8.09	2125
12/28/2016	3:06 PM	8.07	8.085	8.055	8.08	7248
12/28/2016	3:07 PM	8.07	8.08	8.07	8.07	11657
12/28/2016	3:08 PM	8.07	8.075	8.07	8.075	4294
12/28/2016	3:09 PM	8.07	8.08	8.07	8.07	2600
12/28/2016	3:10 PM	8.07	8.07	8.07	8.07	4759
12/28/2016	3:11 PM	8.07	8.07	8.06	8.07	3100
12/28/2016	3:12 PM	8.08	8.08	8.07	8.07	1100
12/28/2016	3:13 PM	8.085	8.085	8.08	8.085	2700
12/28/2016	3:14 PM	8.08	8.08	8.08	8.08	10035
12/28/2016	3:15 PM	8.09	8.09	8.07	8.08	10649
12/28/2016	3:16 PM	8.07	8.08	8.06	8.08	20053
12/28/2016	3:18 PM	8.08	8.08	8.075	8.075	1064
12/28/2016	3:19 PM	8.1	8.1	8.09	8.09	5900
12/28/2016	3:20 PM	8.1	8.1	8.095	8.095	11687
12/28/2016	3:21 PM	8.075	8.1	8.075	8.1	22029
12/28/2016	3:22 PM	8.08	8.08	8.075	8.075	2723
12/28/2016	3:23 PM	8.08	8.08	8.075	8.075	400
12/28/2016	3:24 PM	8.09	8.095	8.085	8.085	3800
12/28/2016	3:25 PM	8.08	8.09	8.08	8.09	2325
12/28/2016	3:26 PM	8.07	8.07	8.07	8.07	9656
12/28/2016	3:27 PM	8.07	8.07	8.065	8.065	19000
12/28/2016	3:28 PM	8.07	8.07	8.065	8.07	3690
12/28/2016	3:29 PM	8.07	8.07	8.065	8.065	3900
12/28/2016	3:30 PM	8.085	8.09	8.08	8.08	16112
12/28/2016	3:31 PM	8.095	8.095	8.085	8.085	13400
12/28/2016	3:32 PM	8.09	8.09	8.085	8.09	7052
12/28/2016	3:33 PM	8.07	8.09	8.07	8.09	16481
12/28/2016	3:34 PM	8.04	8.07	8.04	8.07	29603
12/28/2016	3:35 PM	8.04	8.04	8.04	8.04	5600
12/28/2016	3:36 PM	8.04	8.04	8.035	8.035	1400
12/28/2016	3:37 PM	8.035	8.045	8.035	8.04	20900
12/28/2016	3:38 PM	8.04	8.04	8.035	8.04	3584
12/28/2016	3:39 PM	8.07	8.07	8.035	8.04	21625
12/28/2016	3:40 PM	8.085	8.085	8.07	8.07	19513
12/28/2016	3:41 PM	8.11	8.11	8.09	8.09	14165
12/28/2016	3:42 PM	8.1	8.105	8.095	8.105	9300
12/28/2016	3:43 PM	8.11	8.11	8.09	8.1	30095
12/28/2016	3:44 PM	8.14	8.14	8.105	8.105	16310
12/28/2016	3:45 PM	8.13	8.13	8.125	8.13	21070
12/28/2016	3:46 PM	8.13	8.13	8.125	8.125	4752
12/28/2016	3:47 PM	8.09	8.12	8.09	8.12	13466
12/28/2016	3:48 PM	8.08	8.095	8.08	8.095	4299
12/28/2016	3:49 PM	8.09	8.09	8.09	8.09	7864
12/28/2016	3:50 PM	8.1	8.1	8.095	8.095	600
12/28/2016	3:51 PM	8.1	8.1	8.09	8.09	2600
12/28/2016	3:52 PM	8.1	8.105	8.1	8.105	2500
12/28/2016	3:53 PM	8.11	8.11	8.11	8.11	10689
12/28/2016	3:54 PM	8.11	8.115	8.11	8.115	3748
12/28/2016	3:55 PM	8.11	8.115	8.105	8.11	6386
12/28/2016	3:56 PM	8.1	8.1	8.085	8.1	14523
12/28/2016	3:57 PM	8.09	8.105	8.08	8.105	17996
12/28/2016	3:58 PM	8.1	8.1	8.085	8.09	14725
12/28/2016	3:59 PM	8.145	8.17	8.105	8.105	93498
12/28/2016	4:00 PM	8.16	8.16	8.13	8.145	54485
12/29/2016	9:31 AM	8.15	8.195	8.13	8.195	36037
12/29/2016	9:32 AM	8.13	8.15	8.13	8.15	7300
12/29/2016	9:33 AM	8.12	8.13	8.105	8.13	42972
12/29/2016	9:34 AM	8.11	8.14	8.11	8.125	9120
12/29/2016	9:35 AM	8.11	8.11	8.11	8.11	5495
12/29/2016	9:36 AM	8.09	8.11	8.08	8.1	27944
12/29/2016	9:37 AM	8.1	8.1	8.09	8.09	3545
12/29/2016	9:38 AM	8.09	8.095	8.09	8.095	5905
12/29/2016	9:39 AM	8.05	8.09	8.05	8.09	14756
12/29/2016	9:40 AM	8.08	8.08	8.05	8.05	38534
12/29/2016	9:41 AM	8.07	8.07	8.06	8.07	9995
12/29/2016	9:42 AM	8.08	8.08	8.06	8.07	10415
12/29/2016	9:43 AM	8.07	8.08	8.07	8.08	10941
12/29/2016	9:44 AM	8.07	8.07	8.07	8.07	3200
12/29/2016	9:45 AM	8.09	8.09	8.07	8.07	10226
12/29/2016	9:46 AM	8.095	8.095	8.09	8.09	21804
12/29/2016	9:47 AM	8.09	8.1	8.09	8.095	18641
12/29/2016	9:48 AM	8.1	8.1	8.095	8.1	12958
12/29/2016	9:49 AM	8.12	8.13	8.105	8.105	11341
12/29/2016	9:50 AM	8.14	8.14	8.12	8.12	6600
12/29/2016	9:51 AM	8.13	8.14	8.13	8.135	4227
12/29/2016	9:52 AM	8.135	8.135	8.135	8.135	2100
12/29/2016	9:53 AM	8.14	8.14	8.135	8.135	9100
12/29/2016	9:54 AM	8.13	8.135	8.13	8.135	9316
12/29/2016	9:55 AM	8.13	8.13	8.13	8.13	1100
12/29/2016	9:56 AM	8.12	8.12	8.12	8.12	11210
12/29/2016	9:57 AM	8.12	8.12	8.12	8.12	7279
12/29/2016	9:58 AM	8.15	8.15	8.13	8.13	8238
12/29/2016	9:59 AM	8.15	8.165	8.15	8.16	30474
12/29/2016	10:00 AM	8.15	8.15	8.14	8.145	11190
12/29/2016	10:01 AM	8.14	8.14	8.14	8.14	100
12/29/2016	10:02 AM	8.11	8.125	8.1	8.125	14315
12/29/2016	10:03 AM	8.129	8.129	8.11	8.11	23700
12/29/2016	10:04 AM	8.13	8.13	8.11	8.12	2900
12/29/2016	10:05 AM	8.12	8.12	8.12	8.12	3490
12/29/2016	10:06 AM	8.13	8.135	8.125	8.125	11664
12/29/2016	10:07 AM	8.14	8.14	8.13	8.13	9115
12/29/2016	10:08 AM	8.185	8.19	8.15	8.15	11910
12/29/2016	10:09 AM	8.17	8.18	8.17	8.18	14830
12/29/2016	10:10 AM	8.16	8.17	8.16	8.17	1750
12/29/2016	10:11 AM	8.17	8.17	8.15	8.16	12962
12/29/2016	10:12 AM	8.18	8.18	8.17	8.17	7436
12/29/2016	10:13 AM	8.18	8.19	8.18	8.19	4795
12/29/2016	10:14 AM	8.18	8.18	8.18	8.18	4995
12/29/2016	10:15 AM	8.18	8.18	8.175	8.18	9300
12/29/2016	10:16 AM	8.19	8.19	8.19	8.19	2803
12/29/2016	10:17 AM	8.19	8.19	8.185	8.185	2940
12/29/2016	10:18 AM	8.18	8.19	8.18	8.19	11115
12/29/2016	10:19 AM	8.16	8.17	8.16	8.17	6592
12/29/2016	10:20 AM	8.15	8.15	8.15	8.15	2514
12/29/2016	10:21 AM	8.15	8.15	8.15	8.15	1977
12/29/2016	10:23 AM	8.16	8.16	8.15	8.15	3200
12/29/2016	10:24 AM	8.16	8.16	8.16	8.16	1360
12/29/2016	10:25 AM	8.15	8.15	8.15	8.15	2053
12/29/2016	10:26 AM	8.11	8.14	8.11	8.14	6565
12/29/2016	10:27 AM	8.17	8.17	8.11	8.11	14281
12/29/2016	10:28 AM	8.2	8.21	8.175	8.175	9403
12/29/2016	10:29 AM	8.18	8.19	8.18	8.19	5556
12/29/2016	10:30 AM	8.18	8.18	8.18	8.18	2521
12/29/2016	10:31 AM	8.22	8.25	8.19	8.19	51782
12/29/2016	10:32 AM	8.23	8.23	8.22	8.22	8034
12/29/2016	10:33 AM	8.23	8.23	8.22	8.22	8600
12/29/2016	10:34 AM	8.23	8.25	8.23	8.235	34515
12/29/2016	10:35 AM	8.24	8.24	8.24	8.24	6895
12/29/2016	10:36 AM	8.23	8.23	8.23	8.23	5560
12/29/2016	10:37 AM	8.22	8.22	8.22	8.22	3754
12/29/2016	10:38 AM	8.23	8.23	8.23	8.23	2315
12/29/2016	10:39 AM	8.225	8.225	8.22	8.22	964
12/29/2016	10:40 AM	8.22	8.22	8.22	8.22	500
12/29/2016	10:41 AM	8.23	8.23	8.23	8.23	3504
12/29/2016	10:42 AM	8.21	8.22	8.21	8.22	5600
12/29/2016	10:43 AM	8.21	8.21	8.21	8.21	1700
12/29/2016	10:44 AM	8.21	8.22	8.21	8.21	9496
12/29/2016	10:45 AM	8.22	8.22	8.2	8.2	5715
12/29/2016	10:46 AM	8.21	8.22	8.19	8.22	47058
12/29/2016	10:47 AM	8.19	8.2	8.19	8.2	2100
12/29/2016	10:48 AM	8.22	8.22	8.21	8.21	5100
12/29/2016	10:49 AM	8.22	8.22	8.21	8.22	7395
12/29/2016	10:50 AM	8.25	8.25	8.215	8.215	67612
12/29/2016	10:51 AM	8.27	8.28	8.25	8.25	46405
12/29/2016	10:52 AM	8.26	8.27	8.26	8.27	4965
12/29/2016	10:53 AM	8.28	8.28	8.25	8.255	36731
12/29/2016	10:54 AM	8.295	8.3	8.29	8.29	30401
12/29/2016	10:55 AM	8.28	8.29	8.28	8.29	4190
12/29/2016	10:56 AM	8.29	8.29	8.29	8.29	695
12/29/2016	10:57 AM	8.3	8.3	8.3	8.3	13598
12/29/2016	10:58 AM	8.29	8.29	8.29	8.29	100
12/29/2016	10:59 AM	8.29	8.3	8.29	8.29	2268
12/29/2016	11:00 AM	8.3	8.31	8.3	8.3	3200
12/29/2016	11:01 AM	8.29	8.31	8.29	8.3	4550
12/29/2016	11:02 AM	8.29	8.3	8.29	8.3	400
12/29/2016	11:03 AM	8.3	8.3	8.3	8.3	2840
12/29/2016	11:04 AM	8.29	8.31	8.28	8.3	20460
12/29/2016	11:05 AM	8.3	8.3	8.29	8.29	16044
12/29/2016	11:06 AM	8.305	8.32	8.305	8.31	9100
12/29/2016	11:07 AM	8.33	8.335	8.31	8.31	11779
12/29/2016	11:08 AM	8.33	8.33	8.33	8.33	100
12/29/2016	11:09 AM	8.33	8.33	8.33	8.33	4357
12/29/2016	11:10 AM	8.35	8.35	8.33	8.33	11540
12/29/2016	11:11 AM	8.36	8.36	8.355	8.355	7305
12/29/2016	11:12 AM	8.32	8.35	8.32	8.35	20452
12/29/2016	11:13 AM	8.32	8.32	8.31	8.31	20936
12/29/2016	11:14 AM	8.34	8.34	8.33	8.33	6895
12/29/2016	11:15 AM	8.36	8.37	8.35	8.35	16000
12/29/2016	11:16 AM	8.365	8.365	8.35	8.36	3182
12/29/2016	11:17 AM	8.38	8.38	8.37	8.37	7960
12/29/2016	11:18 AM	8.4	8.43	8.39	8.39	37885
12/29/2016	11:19 AM	8.39	8.4	8.39	8.4	16120
12/29/2016	11:20 AM	8.39	8.39	8.39	8.39	11033
12/29/2016	11:21 AM	8.38	8.385	8.38	8.385	300
12/29/2016	11:22 AM	8.39	8.39	8.38	8.38	10883
12/29/2016	11:23 AM	8.4	8.4	8.4	8.4	7294
12/29/2016	11:24 AM	8.42	8.42	8.405	8.405	10902
12/29/2016	11:25 AM	8.41	8.41	8.41	8.41	8650
12/29/2016	11:26 AM	8.39	8.4	8.39	8.4	19178
12/29/2016	11:27 AM	8.38	8.39	8.38	8.385	18884
12/29/2016	11:28 AM	8.38	8.38	8.38	8.38	5577
12/29/2016	11:29 AM	8.35	8.38	8.35	8.38	16269
12/29/2016	11:30 AM	8.37	8.37	8.36	8.36	6934
12/29/2016	11:31 AM	8.39	8.39	8.38	8.38	12200
12/29/2016	11:32 AM	8.4	8.405	8.39	8.39	10008
12/29/2016	11:33 AM	8.41	8.41	8.39	8.4	18307
12/29/2016	11:34 AM	8.405	8.415	8.405	8.41	9900
12/29/2016	11:35 AM	8.408	8.408	8.408	8.408	300
12/29/2016	11:36 AM	8.385	8.405	8.385	8.405	23440
12/29/2016	11:37 AM	8.4	8.4	8.385	8.385	5410
12/29/2016	11:38 AM	8.395	8.395	8.39	8.39	2600
12/29/2016	11:39 AM	8.415	8.415	8.4	8.4	19878
12/29/2016	11:40 AM	8.42	8.42	8.41	8.415	8411
12/29/2016	11:41 AM	8.435	8.435	8.43	8.43	3421
12/29/2016	11:42 AM	8.43	8.435	8.43	8.435	18207
12/29/2016	11:43 AM	8.41	8.42	8.41	8.42	3397
12/29/2016	11:44 AM	8.425	8.425	8.42	8.42	1610
12/29/2016	11:45 AM	8.42	8.42	8.42	8.42	2000
12/29/2016	11:46 AM	8.42	8.43	8.42	8.43	4237
12/29/2016	11:47 AM	8.43	8.43	8.43	8.43	600
12/29/2016	11:48 AM	8.44	8.44	8.435	8.435	4300
12/29/2016	11:49 AM	8.44	8.445	8.44	8.445	4254
12/29/2016	11:51 AM	8.46	8.46	8.44	8.44	9947
12/29/2016	11:52 AM	8.48	8.48	8.46	8.46	14218
12/29/2016	11:53 AM	8.49	8.49	8.47	8.48	4900
12/29/2016	11:54 AM	8.46	8.48	8.45	8.48	19677
12/29/2016	11:55 AM	8.47	8.47	8.46	8.46	8185
12/29/2016	11:56 AM	8.475	8.475	8.47	8.47	3507
12/29/2016	11:57 AM	8.47	8.47	8.465	8.47	19316
12/29/2016	11:58 AM	8.5	8.515	8.48	8.48	69247
12/29/2016	11:59 AM	8.5	8.5	8.5	8.5	3605
12/29/2016	12:00 PM	8.5	8.505	8.5	8.505	47186
12/29/2016	12:01 PM	8.52	8.52	8.505	8.505	29434
12/29/2016	12:02 PM	8.53	8.535	8.53	8.53	7200
12/29/2016	12:03 PM	8.53	8.54	8.53	8.54	2100
12/29/2016	12:04 PM	8.52	8.53	8.52	8.53	9100
12/29/2016	12:05 PM	8.53	8.53	8.52	8.52	15300
12/29/2016	12:06 PM	8.52	8.53	8.515	8.53	10840
12/29/2016	12:07 PM	8.525	8.525	8.52	8.52	2800
12/29/2016	12:08 PM	8.52	8.525	8.51	8.525	8000
12/29/2016	12:10 PM	8.55	8.57	8.52	8.52	96995
12/29/2016	12:11 PM	8.545	8.555	8.545	8.55	5569
12/29/2016	12:12 PM	8.58	8.605	8.55	8.55	89696
12/29/2016	12:13 PM	8.575	8.58	8.575	8.58	1700
12/29/2016	12:14 PM	8.58	8.59	8.575	8.575	10500
12/29/2016	12:15 PM	8.6	8.6	8.59	8.59	7900
12/29/2016	12:16 PM	8.6	8.61	8.6	8.6	18483
12/29/2016	12:17 PM	8.59	8.6	8.59	8.6	11228
12/29/2016	12:18 PM	8.585	8.6	8.585	8.595	3900
12/29/2016	12:19 PM	8.54	8.59	8.535	8.585	18813
12/29/2016	12:20 PM	8.56	8.57	8.55	8.55	14500
12/29/2016	12:21 PM	8.55	8.57	8.55	8.57	10949
12/29/2016	12:22 PM	8.52	8.55	8.52	8.55	12129
12/29/2016	12:23 PM	8.53	8.53	8.52	8.52	1300
12/29/2016	12:24 PM	8.54	8.54	8.54	8.54	6109
12/29/2016	12:25 PM	8.54	8.56	8.54	8.55	14090
12/29/2016	12:26 PM	8.54	8.55	8.54	8.55	2895
12/29/2016	12:27 PM	8.53	8.54	8.53	8.54	9823
12/29/2016	12:28 PM	8.51	8.52	8.49	8.52	25005
12/29/2016	12:29 PM	8.52	8.52	8.505	8.51	13729
12/29/2016	12:30 PM	8.52	8.52	8.52	8.52	13595
12/29/2016	12:31 PM	8.47	8.51	8.47	8.51	18984
12/29/2016	12:32 PM	8.48	8.48	8.43	8.46	15707
12/29/2016	12:33 PM	8.48	8.48	8.47	8.48	19017
12/29/2016	12:34 PM	8.51	8.51	8.48	8.49	17290
12/29/2016	12:35 PM	8.49	8.52	8.49	8.51	12500
12/29/2016	12:36 PM	8.49	8.5	8.49	8.49	15485
12/29/2016	12:37 PM	8.5	8.5	8.49	8.49	3244
12/29/2016	12:38 PM	8.5	8.5	8.5	8.5	6366
12/29/2016	12:39 PM	8.48	8.49	8.48	8.49	10680
12/29/2016	12:42 PM	8.48	8.49	8.48	8.49	5510
12/29/2016	12:43 PM	8.46	8.48	8.46	8.48	10540
12/29/2016	12:44 PM	8.445	8.45	8.445	8.45	2600
12/29/2016	12:45 PM	8.47	8.48	8.45	8.45	14310
12/29/2016	12:46 PM	8.48	8.48	8.48	8.48	14473
12/29/2016	12:47 PM	8.47	8.47	8.47	8.47	500
12/29/2016	12:48 PM	8.46	8.47	8.46	8.47	11900
12/29/2016	12:49 PM	8.45	8.46	8.45	8.46	13389
12/29/2016	12:50 PM	8.42	8.44	8.41	8.44	30543
12/29/2016	12:51 PM	8.38	8.41	8.38	8.41	11300
12/29/2016	12:52 PM	8.39	8.39	8.38	8.38	12373
12/29/2016	12:53 PM	8.39	8.4	8.39	8.39	9739
12/29/2016	12:54 PM	8.38	8.395	8.38	8.395	7600
12/29/2016	12:55 PM	8.38	8.38	8.375	8.375	8700
12/29/2016	12:56 PM	8.39	8.39	8.39	8.39	4749
12/29/2016	12:57 PM	8.4	8.41	8.395	8.395	28572
12/29/2016	12:58 PM	8.42	8.42	8.4	8.4	3000
12/29/2016	12:59 PM	8.42	8.42	8.42	8.42	7857
12/29/2016	1:00 PM	8.445	8.445	8.43	8.43	16500
12/29/2016	1:01 PM	8.46	8.46	8.44	8.45	38650
12/29/2016	1:02 PM	8.46	8.48	8.46	8.465	34190
12/29/2016	1:03 PM	8.47	8.47	8.47	8.47	2674
12/29/2016	1:04 PM	8.48	8.48	8.48	8.48	18330
12/29/2016	1:06 PM	8.49	8.49	8.48	8.48	14350
12/29/2016	1:07 PM	8.519	8.519	8.5	8.5	16846
12/29/2016	1:08 PM	8.52	8.52	8.52	8.52	1000
12/29/2016	1:09 PM	8.51	8.52	8.51	8.52	2800
12/29/2016	1:10 PM	8.52	8.52	8.52	8.52	11769
12/29/2016	1:11 PM	8.53	8.53	8.53	8.53	6385
12/29/2016	1:12 PM	8.51	8.52	8.485	8.52	24350
12/29/2016	1:13 PM	8.51	8.51	8.51	8.51	600
12/29/2016	1:14 PM	8.52	8.52	8.52	8.52	100
12/29/2016	1:15 PM	8.51	8.51	8.505	8.51	14480
12/29/2016	1:16 PM	8.49	8.5	8.49	8.5	12332
12/29/2016	1:17 PM	8.49	8.5	8.49	8.5	6947
12/29/2016	1:18 PM	8.48	8.49	8.48	8.49	5688
12/29/2016	1:19 PM	8.47	8.47	8.47	8.47	2100
12/29/2016	1:20 PM	8.48	8.48	8.48	8.48	5300
12/29/2016	1:21 PM	8.48	8.48	8.47	8.475	8200
12/29/2016	1:22 PM	8.48	8.48	8.48	8.48	7900
12/29/2016	1:23 PM	8.49	8.5	8.48	8.48	12342
12/29/2016	1:24 PM	8.49	8.49	8.485	8.49	5780
12/29/2016	1:25 PM	8.48	8.49	8.48	8.49	5452
12/29/2016	1:26 PM	8.48	8.485	8.48	8.48	6200
12/29/2016	1:28 PM	8.48	8.48	8.48	8.48	1300
12/29/2016	1:29 PM	8.5	8.5	8.49	8.49	6500
12/29/2016	1:30 PM	8.5	8.51	8.5	8.5	6970
12/29/2016	1:31 PM	8.49	8.5	8.49	8.49	17443
12/29/2016	1:32 PM	8.51	8.51	8.49	8.49	12858
12/29/2016	1:33 PM	8.49	8.5	8.49	8.5	5500
12/29/2016	1:35 PM	8.48	8.48	8.48	8.48	2100
12/29/2016	1:36 PM	8.5	8.5	8.49	8.49	2500
12/29/2016	1:37 PM	8.52	8.52	8.5	8.5	11725
12/29/2016	1:38 PM	8.53	8.53	8.52	8.52	5845
12/29/2016	1:39 PM	8.535	8.54	8.53	8.53	4695
12/29/2016	1:40 PM	8.54	8.54	8.54	8.54	6244
12/29/2016	1:41 PM	8.54	8.54	8.54	8.54	3300
12/29/2016	1:42 PM	8.52	8.53	8.52	8.53	1700
12/29/2016	1:43 PM	8.52	8.52	8.52	8.52	1700
12/29/2016	1:44 PM	8.53	8.53	8.53	8.53	505
12/29/2016	1:45 PM	8.54	8.54	8.53	8.53	7100
12/29/2016	1:46 PM	8.55	8.55	8.54	8.54	7197
12/29/2016	1:47 PM	8.56	8.57	8.55	8.55	38259
12/29/2016	1:48 PM	8.56	8.565	8.56	8.565	1100
12/29/2016	1:49 PM	8.58	8.58	8.56	8.565	6216
12/29/2016	1:50 PM	8.59	8.59	8.59	8.59	15115
12/29/2016	1:51 PM	8.59	8.59	8.59	8.59	785
12/29/2016	1:52 PM	8.56	8.58	8.56	8.58	7700
12/29/2016	1:53 PM	8.56	8.56	8.56	8.56	800
12/29/2016	1:54 PM	8.55	8.55	8.55	8.55	8300
12/29/2016	1:55 PM	8.55	8.55	8.55	8.55	1800
12/29/2016	1:56 PM	8.55	8.55	8.55	8.55	300
12/29/2016	1:57 PM	8.58	8.58	8.56	8.56	7437
12/29/2016	1:58 PM	8.58	8.58	8.58	8.58	185
12/29/2016	1:59 PM	8.55	8.57	8.55	8.57	14390
12/29/2016	2:00 PM	8.54	8.55	8.535	8.55	3876
12/29/2016	2:01 PM	8.51	8.54	8.51	8.54	8445
12/29/2016	2:02 PM	8.52	8.52	8.51	8.51	13512
12/29/2016	2:03 PM	8.5	8.51	8.5	8.51	15442
12/29/2016	2:04 PM	8.46	8.5	8.43	8.5	58392
12/29/2016	2:05 PM	8.44	8.46	8.44	8.46	5839
12/29/2016	2:06 PM	8.43	8.435	8.42	8.43	10080
12/29/2016	2:07 PM	8.44	8.44	8.44	8.44	2100
12/29/2016	2:08 PM	8.44	8.44	8.44	8.44	6385
12/29/2016	2:09 PM	8.42	8.43	8.42	8.43	11486
12/29/2016	2:10 PM	8.42	8.42	8.42	8.42	1310
12/29/2016	2:11 PM	8.42	8.42	8.4	8.41	8383
12/29/2016	2:12 PM	8.42	8.42	8.42	8.42	5752
12/29/2016	2:13 PM	8.42	8.42	8.42	8.42	6168
12/29/2016	2:14 PM	8.43	8.435	8.43	8.43	10095
12/29/2016	2:15 PM	8.44	8.44	8.435	8.435	3490
12/29/2016	2:16 PM	8.43	8.44	8.43	8.44	4074
12/29/2016	2:17 PM	8.43	8.435	8.43	8.435	1900
12/29/2016	2:18 PM	8.42	8.435	8.42	8.43	6789
12/29/2016	2:19 PM	8.38	8.415	8.38	8.415	15221
12/29/2016	2:20 PM	8.38	8.38	8.38	8.38	1514
12/29/2016	2:21 PM	8.335	8.38	8.335	8.38	25725
12/29/2016	2:22 PM	8.31	8.33	8.3	8.33	12095
12/29/2016	2:23 PM	8.31	8.31	8.31	8.31	4900
12/29/2016	2:24 PM	8.32	8.325	8.315	8.32	8645
12/29/2016	2:25 PM	8.32	8.32	8.31	8.31	7000
12/29/2016	2:26 PM	8.33	8.33	8.32	8.32	16439
12/29/2016	2:27 PM	8.33	8.33	8.33	8.33	10481
12/29/2016	2:28 PM	8.35	8.36	8.32	8.32	13830
12/29/2016	2:29 PM	8.35	8.35	8.35	8.35	6279
12/29/2016	2:30 PM	8.34	8.35	8.34	8.35	11516
12/29/2016	2:31 PM	8.32	8.345	8.31	8.34	23716
12/29/2016	2:32 PM	8.34	8.34	8.32	8.32	8307
12/29/2016	2:33 PM	8.35	8.36	8.34	8.34	24495
12/29/2016	2:34 PM	8.36	8.36	8.35	8.35	4018
12/29/2016	2:35 PM	8.36	8.36	8.36	8.36	4562
12/29/2016	2:36 PM	8.35	8.36	8.35	8.36	8990
12/29/2016	2:37 PM	8.35	8.35	8.35	8.35	8225
12/29/2016	2:39 PM	8.35	8.35	8.35	8.35	971
12/29/2016	2:40 PM	8.35	8.35	8.35	8.35	100
12/29/2016	2:41 PM	8.36	8.36	8.35	8.35	2490
12/29/2016	2:42 PM	8.34	8.36	8.34	8.36	4400
12/29/2016	2:43 PM	8.33	8.34	8.33	8.34	800
12/29/2016	2:44 PM	8.32	8.32	8.32	8.32	2200
12/29/2016	2:45 PM	8.3	8.315	8.3	8.31	6585
12/29/2016	2:46 PM	8.27	8.29	8.27	8.29	37122
12/29/2016	2:47 PM	8.265	8.27	8.25	8.27	19901
12/29/2016	2:48 PM	8.25	8.26	8.24	8.26	9276
12/29/2016	2:49 PM	8.29	8.29	8.26	8.26	16673
12/29/2016	2:50 PM	8.32	8.32	8.29	8.29	12637
12/29/2016	2:51 PM	8.3	8.32	8.3	8.32	15078
12/29/2016	2:52 PM	8.29	8.3	8.29	8.3	3650
12/29/2016	2:53 PM	8.29	8.3	8.29	8.3	7928
12/29/2016	2:54 PM	8.3	8.3	8.29	8.29	9634
12/29/2016	2:55 PM	8.3	8.3	8.3	8.3	3272
12/29/2016	2:56 PM	8.3	8.3	8.3	8.3	2580
12/29/2016	2:57 PM	8.3	8.3	8.3	8.3	1100
12/29/2016	2:58 PM	8.3	8.3	8.3	8.3	5603
12/29/2016	2:59 PM	8.31	8.31	8.3	8.3	18500
12/29/2016	3:00 PM	8.3	8.31	8.3	8.31	3371
12/29/2016	3:01 PM	8.3	8.31	8.3	8.3	5390
12/29/2016	3:02 PM	8.29	8.29	8.29	8.29	2000
12/29/2016	3:03 PM	8.28	8.28	8.28	8.28	1400
12/29/2016	3:04 PM	8.29	8.29	8.29	8.29	1700
12/29/2016	3:05 PM	8.32	8.32	8.3	8.3	19715
12/29/2016	3:06 PM	8.33	8.33	8.33	8.33	1200
12/29/2016	3:07 PM	8.335	8.335	8.33	8.33	4895
12/29/2016	3:08 PM	8.34	8.34	8.34	8.34	400
12/29/2016	3:09 PM	8.35	8.35	8.34	8.34	3760
12/29/2016	3:10 PM	8.36	8.36	8.36	8.36	588
12/29/2016	3:11 PM	8.35	8.36	8.35	8.36	2841
12/29/2016	3:12 PM	8.34	8.34	8.34	8.34	4400
12/29/2016	3:13 PM	8.34	8.34	8.34	8.34	1000
12/29/2016	3:14 PM	8.32	8.34	8.32	8.34	2440
12/29/2016	3:15 PM	8.325	8.325	8.32	8.32	900
12/29/2016	3:16 PM	8.33	8.33	8.32	8.32	8437
12/29/2016	3:17 PM	8.33	8.33	8.33	8.33	2500
12/29/2016	3:18 PM	8.34	8.34	8.33	8.33	4323
12/29/2016	3:19 PM	8.34	8.34	8.34	8.34	2440
12/29/2016	3:20 PM	8.38	8.38	8.34	8.34	8630
12/29/2016	3:21 PM	8.37	8.37	8.365	8.37	8988
12/29/2016	3:22 PM	8.35	8.37	8.35	8.37	1912
12/29/2016	3:23 PM	8.35	8.355	8.35	8.35	2890
12/29/2016	3:24 PM	8.36	8.36	8.35	8.355	3200
12/29/2016	3:25 PM	8.36	8.365	8.36	8.36	7485
12/29/2016	3:26 PM	8.35	8.35	8.35	8.35	13817
12/29/2016	3:27 PM	8.35	8.36	8.35	8.36	1100
12/29/2016	3:28 PM	8.35	8.35	8.35	8.35	3800
12/29/2016	3:29 PM	8.37	8.37	8.36	8.36	5325
12/29/2016	3:30 PM	8.37	8.37	8.365	8.37	1200
12/29/2016	3:31 PM	8.355	8.38	8.355	8.38	3672
12/29/2016	3:32 PM	8.345	8.35	8.34	8.35	10728
12/29/2016	3:33 PM	8.34	8.35	8.34	8.35	2600
12/29/2016	3:34 PM	8.35	8.35	8.35	8.35	3900
12/29/2016	3:35 PM	8.37	8.37	8.35	8.35	13604
12/29/2016	3:36 PM	8.39	8.39	8.37	8.37	2400
12/29/2016	3:37 PM	8.41	8.41	8.39	8.39	9950
12/29/2016	3:38 PM	8.4	8.42	8.4	8.41	15216
12/29/2016	3:39 PM	8.385	8.39	8.38	8.39	20786
12/29/2016	3:40 PM	8.37	8.38	8.37	8.38	15695
12/29/2016	3:41 PM	8.34	8.375	8.34	8.37	17177
12/29/2016	3:42 PM	8.34	8.35	8.34	8.35	6495
12/29/2016	3:43 PM	8.34	8.34	8.34	8.34	19097
12/29/2016	3:44 PM	8.33	8.33	8.325	8.33	3800
12/29/2016	3:45 PM	8.34	8.34	8.34	8.34	5400
12/29/2016	3:46 PM	8.34	8.34	8.34	8.34	1355
12/29/2016	3:47 PM	8.34	8.35	8.34	8.34	4600
12/29/2016	3:48 PM	8.32	8.33	8.315	8.33	14005
12/29/2016	3:49 PM	8.32	8.32	8.315	8.315	29700
12/29/2016	3:50 PM	8.31	8.315	8.31	8.31	8400
12/29/2016	3:51 PM	8.32	8.32	8.31	8.31	16579
12/29/2016	3:52 PM	8.34	8.34	8.325	8.325	7800
12/29/2016	3:53 PM	8.35	8.355	8.35	8.35	6845
12/29/2016	3:54 PM	8.34	8.34	8.34	8.34	9855
12/29/2016	3:55 PM	8.34	8.34	8.34	8.34	2441
12/29/2016	3:56 PM	8.35	8.37	8.35	8.35	22127
12/29/2016	3:57 PM	8.355	8.37	8.345	8.345	18890
12/29/2016	3:58 PM	8.36	8.365	8.355	8.355	5990
12/29/2016	3:59 PM	8.365	8.37	8.36	8.36	9045
12/29/2016	4:00 PM	8.38	8.4	8.365	8.365	70020
12/30/2016	9:31 AM	8.24	8.26	8.2	8.2	42895
12/30/2016	9:32 AM	8.21	8.23	8.2	8.23	12405
12/30/2016	9:33 AM	8.32	8.32	8.22	8.22	33570
12/30/2016	9:34 AM	8.34	8.37	8.31	8.31	49115
12/30/2016	9:35 AM	8.36	8.39	8.33	8.35	63273
12/30/2016	9:36 AM	8.315	8.38	8.31	8.37	37644
12/30/2016	9:37 AM	8.36	8.36	8.32	8.32	47108
12/30/2016	9:38 AM	8.36	8.39	8.35	8.37	33098
12/30/2016	9:39 AM	8.44	8.45	8.35	8.35	59592
12/30/2016	9:40 AM	8.48	8.48	8.44	8.44	83506
12/30/2016	9:41 AM	8.49	8.53	8.49	8.49	51908
12/30/2016	9:42 AM	8.49	8.51	8.47	8.49	66526
12/30/2016	9:43 AM	8.52	8.55	8.5	8.5	39083
12/30/2016	9:44 AM	8.55	8.55	8.53	8.53	10178
12/30/2016	9:45 AM	8.56	8.56	8.54	8.56	10440
12/30/2016	9:46 AM	8.55	8.57	8.54	8.57	7811
12/30/2016	9:47 AM	8.53	8.545	8.52	8.54	28707
12/30/2016	9:48 AM	8.52	8.53	8.49	8.53	66390
12/30/2016	9:49 AM	8.51	8.52	8.51	8.52	31982
12/30/2016	9:50 AM	8.52	8.53	8.52	8.52	7500
12/30/2016	9:51 AM	8.54	8.56	8.515	8.515	20554
12/30/2016	9:52 AM	8.55	8.58	8.54	8.54	33345
12/30/2016	9:53 AM	8.53	8.54	8.53	8.54	6322
12/30/2016	9:54 AM	8.55	8.55	8.54	8.54	5070
12/30/2016	9:55 AM	8.56	8.56	8.55	8.55	900
12/30/2016	9:56 AM	8.58	8.58	8.56	8.56	6892
12/30/2016	9:57 AM	8.6	8.615	8.58	8.58	37681
12/30/2016	9:58 AM	8.62	8.64	8.6	8.6	22922
12/30/2016	9:59 AM	8.61	8.63	8.6	8.63	39523
12/30/2016	10:00 AM	8.65	8.65	8.61	8.61	48684
12/30/2016	10:01 AM	8.64	8.675	8.64	8.66	19673
12/30/2016	10:02 AM	8.62	8.64	8.61	8.635	5245
12/30/2016	10:03 AM	8.62	8.62	8.62	8.62	3062
12/30/2016	10:04 AM	8.61	8.62	8.61	8.62	21702
12/30/2016	10:05 AM	8.61	8.61	8.59	8.6	27441
12/30/2016	10:06 AM	8.58	8.59	8.58	8.59	2500
12/30/2016	10:07 AM	8.58	8.58	8.575	8.58	1405
12/30/2016	10:08 AM	8.59	8.59	8.58	8.58	13770
12/30/2016	10:09 AM	8.6	8.61	8.59	8.59	8000
12/30/2016	10:10 AM	8.6	8.6	8.6	8.6	4589
12/30/2016	10:11 AM	8.6	8.6	8.6	8.6	1300
12/30/2016	10:12 AM	8.58	8.59	8.58	8.59	2900
12/30/2016	10:13 AM	8.58	8.58	8.58	8.58	1400
12/30/2016	10:14 AM	8.58	8.58	8.58	8.58	200
12/30/2016	10:15 AM	8.58	8.585	8.58	8.58	16800
12/30/2016	10:16 AM	8.58	8.58	8.575	8.575	2150
12/30/2016	10:17 AM	8.56	8.58	8.56	8.58	10905
12/30/2016	10:18 AM	8.58	8.58	8.565	8.565	4305
12/30/2016	10:19 AM	8.58	8.58	8.58	8.58	1505
12/30/2016	10:20 AM	8.61	8.61	8.59	8.59	17272
12/30/2016	10:21 AM	8.615	8.615	8.6	8.61	7438
12/30/2016	10:22 AM	8.6	8.61	8.6	8.61	1689
12/30/2016	10:23 AM	8.62	8.62	8.6	8.6	3104
12/30/2016	10:24 AM	8.66	8.66	8.63	8.63	28787
12/30/2016	10:25 AM	8.65	8.7	8.65	8.66	47524
12/30/2016	10:26 AM	8.68	8.68	8.65	8.65	10497
12/30/2016	10:27 AM	8.67	8.69	8.67	8.68	14577
12/30/2016	10:28 AM	8.68	8.68	8.68	8.68	2888
12/30/2016	10:29 AM	8.66	8.68	8.66	8.68	2400
12/30/2016	10:30 AM	8.69	8.69	8.67	8.67	8979
12/30/2016	10:31 AM	8.66	8.69	8.66	8.69	10075
12/30/2016	10:32 AM	8.64	8.66	8.64	8.66	16441
12/30/2016	10:33 AM	8.62	8.63	8.62	8.63	2800
12/30/2016	10:34 AM	8.61	8.61	8.61	8.61	11324
12/30/2016	10:35 AM	8.59	8.602	8.59	8.602	23931
12/30/2016	10:36 AM	8.59	8.59	8.58	8.59	11614
12/30/2016	10:37 AM	8.6	8.6	8.595	8.6	1500
12/30/2016	10:38 AM	8.59	8.605	8.59	8.605	2210
12/30/2016	10:39 AM	8.59	8.6	8.59	8.59	4775
12/30/2016	10:40 AM	8.58	8.58	8.58	8.58	3900
12/30/2016	10:41 AM	8.59	8.59	8.58	8.58	8107
12/30/2016	10:42 AM	8.6	8.61	8.59	8.59	2520
12/30/2016	10:43 AM	8.6	8.6	8.6	8.6	700
12/30/2016	10:44 AM	8.595	8.6	8.595	8.595	748
12/30/2016	10:45 AM	8.6	8.6	8.6	8.6	2200
12/30/2016	10:47 AM	8.64	8.64	8.61	8.61	19313
12/30/2016	10:48 AM	8.6	8.645	8.595	8.645	13620
12/30/2016	10:49 AM	8.62	8.625	8.61	8.61	8741
12/30/2016	10:50 AM	8.63	8.635	8.62	8.62	4893
12/30/2016	10:51 AM	8.615	8.62	8.615	8.62	1340
12/30/2016	10:52 AM	8.63	8.63	8.62	8.62	5456
12/30/2016	10:53 AM	8.64	8.64	8.64	8.64	1900
12/30/2016	10:54 AM	8.63	8.63	8.63	8.63	6695
12/30/2016	10:55 AM	8.62	8.625	8.62	8.625	2900
12/30/2016	10:56 AM	8.58	8.61	8.57	8.61	21462
12/30/2016	10:57 AM	8.57	8.57	8.565	8.57	8997
12/30/2016	10:58 AM	8.57	8.57	8.57	8.57	3400
12/30/2016	10:59 AM	8.555	8.57	8.55	8.57	12521
12/30/2016	11:00 AM	8.55	8.56	8.55	8.56	4900
12/30/2016	11:01 AM	8.55	8.555	8.55	8.55	5097
12/30/2016	11:02 AM	8.575	8.575	8.555	8.555	4599
12/30/2016	11:03 AM	8.575	8.575	8.575	8.575	1000
12/30/2016	11:04 AM	8.58	8.58	8.58	8.58	3700
12/30/2016	11:05 AM	8.58	8.58	8.58	8.58	2780
12/30/2016	11:06 AM	8.53	8.57	8.53	8.57	20932
12/30/2016	11:07 AM	8.53	8.53	8.53	8.53	3300
12/30/2016	11:08 AM	8.52	8.525	8.52	8.525	4400
12/30/2016	11:09 AM	8.53	8.53	8.525	8.53	1200
12/30/2016	11:10 AM	8.57	8.57	8.53	8.53	14131
12/30/2016	11:11 AM	8.56	8.56	8.545	8.545	2100
12/30/2016	11:12 AM	8.56	8.56	8.56	8.56	1000
12/30/2016	11:13 AM	8.57	8.575	8.55	8.55	2426
12/30/2016	11:14 AM	8.57	8.57	8.57	8.57	400
12/30/2016	11:15 AM	8.57	8.58	8.57	8.58	4800
12/30/2016	11:16 AM	8.54	8.56	8.54	8.56	3500
12/30/2016	11:17 AM	8.56	8.56	8.55	8.55	3300
12/30/2016	11:18 AM	8.57	8.57	8.57	8.57	1700
12/30/2016	11:19 AM	8.58	8.58	8.58	8.58	1900
12/30/2016	11:20 AM	8.54	8.57	8.54	8.57	7161
12/30/2016	11:21 AM	8.55	8.55	8.54	8.54	1495
12/30/2016	11:22 AM	8.53	8.54	8.53	8.54	9260
12/30/2016	11:23 AM	8.505	8.525	8.5	8.525	9836
12/30/2016	11:24 AM	8.51	8.52	8.51	8.51	6345
12/30/2016	11:25 AM	8.51	8.51	8.51	8.51	3127
12/30/2016	11:26 AM	8.47	8.5	8.47	8.5	37818
12/30/2016	11:27 AM	8.45	8.48	8.45	8.48	69743
12/30/2016	11:28 AM	8.44	8.45	8.43	8.45	30785
12/30/2016	11:29 AM	8.46	8.46	8.44	8.44	20725
12/30/2016	11:30 AM	8.49	8.49	8.46	8.46	10295
12/30/2016	11:31 AM	8.48	8.5	8.48	8.49	13174
12/30/2016	11:32 AM	8.48	8.49	8.48	8.49	2245
12/30/2016	11:33 AM	8.49	8.49	8.48	8.48	4309
12/30/2016	11:34 AM	8.5	8.5	8.49	8.49	17312
12/30/2016	11:35 AM	8.46	8.5	8.46	8.5	12165
12/30/2016	11:36 AM	8.47	8.48	8.45	8.455	19640
12/30/2016	11:37 AM	8.47	8.475	8.47	8.47	29179
12/30/2016	11:38 AM	8.48	8.48	8.48	8.48	2200
12/30/2016	11:39 AM	8.49	8.49	8.48	8.48	6284
12/30/2016	11:40 AM	8.49	8.49	8.49	8.49	700
12/30/2016	11:41 AM	8.48	8.48	8.47	8.48	14399
12/30/2016	11:42 AM	8.47	8.47	8.47	8.47	16101
12/30/2016	11:43 AM	8.435	8.46	8.435	8.46	6635
12/30/2016	11:44 AM	8.44	8.44	8.43	8.435	4100
12/30/2016	11:45 AM	8.42	8.44	8.405	8.44	35560
12/30/2016	11:46 AM	8.42	8.42	8.391	8.42	56782
12/30/2016	11:47 AM	8.41	8.43	8.41	8.41	8241
12/30/2016	11:48 AM	8.43	8.43	8.42	8.42	800
12/30/2016	11:49 AM	8.425	8.425	8.425	8.425	300
12/30/2016	11:50 AM	8.44	8.45	8.44	8.44	5990
12/30/2016	11:51 AM	8.44	8.44	8.44	8.44	1550
12/30/2016	11:52 AM	8.44	8.45	8.44	8.45	2359
12/30/2016	11:53 AM	8.44	8.44	8.44	8.44	1105
12/30/2016	11:54 AM	8.42	8.44	8.42	8.44	3400
12/30/2016	11:55 AM	8.43	8.43	8.42	8.425	19900
12/30/2016	11:56 AM	8.43	8.43	8.43	8.43	995
12/30/2016	11:57 AM	8.44	8.44	8.44	8.44	600
12/30/2016	11:58 AM	8.44	8.44	8.44	8.44	3100
12/30/2016	11:59 AM	8.43	8.435	8.43	8.435	4610
12/30/2016	12:00 PM	8.445	8.45	8.44	8.44	2774
12/30/2016	12:01 PM	8.48	8.48	8.44	8.44	34378
12/30/2016	12:02 PM	8.47	8.47	8.46	8.47	25473
12/30/2016	12:03 PM	8.5	8.5	8.48	8.48	11440
12/30/2016	12:04 PM	8.51	8.53	8.5	8.503	43221
12/30/2016	12:05 PM	8.5	8.51	8.5	8.5	36140
12/30/2016	12:06 PM	8.51	8.52	8.51	8.51	12285
12/30/2016	12:07 PM	8.5	8.51	8.5	8.51	10500
12/30/2016	12:08 PM	8.5	8.5	8.5	8.5	1400
12/30/2016	12:09 PM	8.51	8.51	8.5	8.5	3100
12/30/2016	12:10 PM	8.51	8.515	8.51	8.51	10335
12/30/2016	12:11 PM	8.51	8.515	8.51	8.51	8389
12/30/2016	12:12 PM	8.5	8.51	8.5	8.505	17819
12/30/2016	12:13 PM	8.52	8.52	8.51	8.51	4900
12/30/2016	12:14 PM	8.52	8.52	8.52	8.52	1642
12/30/2016	12:15 PM	8.52	8.52	8.52	8.52	1200
12/30/2016	12:16 PM	8.53	8.53	8.52	8.52	5267
12/30/2016	12:17 PM	8.55	8.55	8.54	8.54	2052
12/30/2016	12:18 PM	8.56	8.57	8.56	8.56	3697
12/30/2016	12:19 PM	8.55	8.56	8.55	8.56	3400
12/30/2016	12:20 PM	8.55	8.55	8.55	8.55	2256
12/30/2016	12:21 PM	8.55	8.55	8.55	8.55	7227
12/30/2016	12:22 PM	8.55	8.56	8.55	8.555	9654
12/30/2016	12:23 PM	8.55	8.55	8.545	8.545	12341
12/30/2016	12:24 PM	8.545	8.545	8.545	8.545	1400
12/30/2016	12:25 PM	8.56	8.56	8.55	8.55	2005
12/30/2016	12:26 PM	8.56	8.561	8.56	8.56	4739
12/30/2016	12:27 PM	8.56	8.57	8.56	8.57	1100
12/30/2016	12:28 PM	8.55	8.555	8.55	8.555	2500
12/30/2016	12:30 PM	8.58	8.58	8.56	8.56	16689
12/30/2016	12:31 PM	8.57	8.58	8.57	8.58	3900
12/30/2016	12:32 PM	8.56	8.58	8.56	8.57	4100
12/30/2016	12:33 PM	8.57	8.57	8.545	8.55	10095
12/30/2016	12:34 PM	8.56	8.56	8.56	8.56	2384
12/30/2016	12:35 PM	8.56	8.56	8.56	8.56	1100
12/30/2016	12:36 PM	8.575	8.58	8.57	8.57	8967
12/30/2016	12:37 PM	8.59	8.595	8.58	8.58	3900
12/30/2016	12:38 PM	8.56	8.59	8.56	8.59	9760
12/30/2016	12:39 PM	8.57	8.57	8.57	8.57	9895
12/30/2016	12:40 PM	8.59	8.62	8.57	8.57	36533
12/30/2016	12:41 PM	8.59	8.59	8.56	8.58	15284
12/30/2016	12:42 PM	8.59	8.6	8.58	8.59	5900
12/30/2016	12:43 PM	8.6	8.6	8.59	8.595	6920
12/30/2016	12:44 PM	8.6	8.61	8.6	8.61	11495
12/30/2016	12:45 PM	8.59	8.6	8.585	8.6	10943
12/30/2016	12:46 PM	8.63	8.63	8.6	8.6	12086
12/30/2016	12:47 PM	8.61	8.62	8.61	8.62	5387
12/30/2016	12:48 PM	8.61	8.61	8.61	8.61	1800
12/30/2016	12:49 PM	8.62	8.62	8.61	8.61	4900
12/30/2016	12:50 PM	8.66	8.66	8.625	8.625	15052
12/30/2016	12:51 PM	8.71	8.72	8.655	8.655	49745
12/30/2016	12:52 PM	8.73	8.735	8.71	8.71	22095
12/30/2016	12:53 PM	8.7	8.73	8.7	8.73	26404
12/30/2016	12:54 PM	8.7	8.7	8.7	8.7	900
12/30/2016	12:55 PM	8.7	8.7	8.69	8.7	17241
12/30/2016	12:56 PM	8.69	8.69	8.68	8.69	5674
12/30/2016	12:57 PM	8.68	8.69	8.68	8.69	700
12/30/2016	12:58 PM	8.69	8.69	8.685	8.685	6363
12/30/2016	12:59 PM	8.68	8.69	8.68	8.685	5495
12/30/2016	1:00 PM	8.69	8.69	8.68	8.68	7102
12/30/2016	1:01 PM	8.7	8.7	8.69	8.69	7400
12/30/2016	1:02 PM	8.7	8.7	8.7	8.7	5300
12/30/2016	1:03 PM	8.7	8.7	8.7	8.7	3777
12/30/2016	1:04 PM	8.7	8.7	8.69	8.695	1749
12/30/2016	1:05 PM	8.7	8.7	8.7	8.7	400
12/30/2016	1:06 PM	8.71	8.71	8.7	8.7	5505
12/30/2016	1:08 PM	8.71	8.71	8.71	8.71	5800
12/30/2016	1:09 PM	8.715	8.715	8.715	8.715	900
12/30/2016	1:10 PM	8.7	8.715	8.695	8.715	13741
12/30/2016	1:11 PM	8.66	8.69	8.66	8.69	10716
12/30/2016	1:12 PM	8.68	8.68	8.655	8.655	2990
12/30/2016	1:13 PM	8.69	8.69	8.68	8.68	6400
12/30/2016	1:14 PM	8.68	8.68	8.68	8.68	1300
12/30/2016	1:15 PM	8.69	8.69	8.69	8.69	2449
12/30/2016	1:16 PM	8.68	8.7	8.68	8.7	6993
12/30/2016	1:17 PM	8.645	8.69	8.645	8.68	13280
12/30/2016	1:18 PM	8.66	8.66	8.65	8.65	3599
12/30/2016	1:19 PM	8.65	8.655	8.65	8.655	3600
12/30/2016	1:20 PM	8.645	8.65	8.645	8.65	1600
12/30/2016	1:21 PM	8.655	8.66	8.65	8.65	2678
12/30/2016	1:22 PM	8.655	8.655	8.655	8.655	700
12/30/2016	1:23 PM	8.625	8.65	8.625	8.65	6700
12/30/2016	1:24 PM	8.62	8.63	8.62	8.63	5250
12/30/2016	1:25 PM	8.61	8.62	8.61	8.62	10303
12/30/2016	1:26 PM	8.61	8.61	8.61	8.61	1208
12/30/2016	1:27 PM	8.62	8.62	8.61	8.61	10889
12/30/2016	1:28 PM	8.62	8.62	8.62	8.62	2060
12/30/2016	1:29 PM	8.63	8.63	8.62	8.62	1332
12/30/2016	1:30 PM	8.65	8.65	8.64	8.64	2047
12/30/2016	1:31 PM	8.66	8.66	8.65	8.65	2885
12/30/2016	1:32 PM	8.665	8.665	8.655	8.655	2961
12/30/2016	1:33 PM	8.67	8.67	8.665	8.665	3200
12/30/2016	1:34 PM	8.66	8.66	8.66	8.66	2600
12/30/2016	1:35 PM	8.66	8.67	8.66	8.66	1900
12/30/2016	1:36 PM	8.66	8.66	8.66	8.66	1200
12/30/2016	1:37 PM	8.66	8.66	8.64	8.65	5833
12/30/2016	1:38 PM	8.66	8.66	8.66	8.66	400
12/30/2016	1:39 PM	8.66	8.66	8.66	8.66	2100
12/30/2016	1:40 PM	8.66	8.66	8.66	8.66	699
12/30/2016	1:41 PM	8.655	8.665	8.655	8.665	200
12/30/2016	1:42 PM	8.66	8.66	8.66	8.66	100
12/30/2016	1:43 PM	8.66	8.66	8.66	8.66	1776
12/30/2016	1:44 PM	8.67	8.67	8.67	8.67	3830
12/30/2016	1:45 PM	8.67	8.675	8.67	8.67	1100
12/30/2016	1:46 PM	8.675	8.675	8.675	8.675	200
12/30/2016	1:47 PM	8.665	8.67	8.665	8.67	10700
12/30/2016	1:49 PM	8.66	8.66	8.655	8.66	16260
12/30/2016	1:52 PM	8.67	8.67	8.665	8.67	1300
12/30/2016	1:53 PM	8.66	8.67	8.66	8.665	900
12/30/2016	1:54 PM	8.65	8.65	8.65	8.65	4410
12/30/2016	1:55 PM	8.665	8.665	8.64	8.64	11300
12/30/2016	1:56 PM	8.67	8.67	8.67	8.67	300
12/30/2016	1:57 PM	8.69	8.69	8.68	8.68	10226
12/30/2016	1:58 PM	8.68	8.69	8.68	8.69	1600
12/30/2016	1:59 PM	8.69	8.69	8.69	8.69	5700
12/30/2016	2:00 PM	8.725	8.73	8.7	8.7	9955
12/30/2016	2:01 PM	8.735	8.74	8.725	8.725	12989
12/30/2016	2:02 PM	8.74	8.75	8.74	8.74	5520
12/30/2016	2:03 PM	8.75	8.75	8.74	8.74	11679
12/30/2016	2:04 PM	8.75	8.75	8.75	8.75	2855
12/30/2016	2:05 PM	8.73	8.74	8.73	8.74	11639
12/30/2016	2:06 PM	8.73	8.735	8.72	8.735	6000
12/30/2016	2:07 PM	8.74	8.74	8.725	8.725	786
12/30/2016	2:09 PM	8.74	8.745	8.74	8.74	3535
12/30/2016	2:10 PM	8.74	8.74	8.74	8.74	800
12/30/2016	2:11 PM	8.75	8.76	8.75	8.75	18134
12/30/2016	2:12 PM	8.77	8.77	8.75	8.75	14550
12/30/2016	2:13 PM	8.78	8.79	8.77	8.77	53238
12/30/2016	2:14 PM	8.77	8.77	8.76	8.77	6300
12/30/2016	2:15 PM	8.79	8.79	8.785	8.79	9675
12/30/2016	2:16 PM	8.79	8.795	8.79	8.795	320
12/30/2016	2:17 PM	8.76	8.8	8.75	8.8	31458
12/30/2016	2:18 PM	8.775	8.775	8.76	8.76	6068
12/30/2016	2:19 PM	8.77	8.775	8.77	8.775	8290
12/30/2016	2:20 PM	8.78	8.78	8.77	8.775	6039
12/30/2016	2:21 PM	8.79	8.8	8.78	8.78	22059
12/30/2016	2:22 PM	8.8	8.8	8.8	8.8	400
12/30/2016	2:23 PM	8.81	8.82	8.8	8.8	24007
12/30/2016	2:24 PM	8.8	8.805	8.8	8.8	7590
12/30/2016	2:25 PM	8.81	8.81	8.805	8.81	600
12/30/2016	2:27 PM	8.85	8.85	8.81	8.81	11466
12/30/2016	2:28 PM	8.86	8.86	8.845	8.85	26707
12/30/2016	2:29 PM	8.85	8.865	8.85	8.865	6800
12/30/2016	2:30 PM	8.85	8.85	8.84	8.84	3900
12/30/2016	2:31 PM	8.86	8.87	8.85	8.85	8910
12/30/2016	2:32 PM	8.845	8.86	8.845	8.855	65781
12/30/2016	2:33 PM	8.81	8.84	8.81	8.84	11863
12/30/2016	2:35 PM	8.81	8.81	8.805	8.805	3062
12/30/2016	2:37 PM	8.79	8.81	8.79	8.81	8500
12/30/2016	2:38 PM	8.79	8.79	8.79	8.79	1700
12/30/2016	2:39 PM	8.78	8.785	8.775	8.785	15400
12/30/2016	2:40 PM	8.76	8.77	8.76	8.77	8105
12/30/2016	2:41 PM	8.76	8.77	8.76	8.76	18205
12/30/2016	2:42 PM	8.77	8.77	8.76	8.76	1757
12/30/2016	2:43 PM	8.77	8.77	8.765	8.77	14610
12/30/2016	2:44 PM	8.77	8.77	8.77	8.77	100
12/30/2016	2:45 PM	8.77	8.77	8.77	8.77	900
12/30/2016	2:46 PM	8.77	8.78	8.765	8.77	10552
12/30/2016	2:47 PM	8.78	8.79	8.765	8.765	12865
12/30/2016	2:48 PM	8.8	8.8	8.79	8.79	6350
12/30/2016	2:49 PM	8.84	8.86	8.82	8.82	21277
12/30/2016	2:50 PM	8.86	8.86	8.83	8.84	3300
12/30/2016	2:51 PM	8.87	8.87	8.85	8.855	19472
12/30/2016	2:52 PM	8.84	8.87	8.84	8.87	8000
12/30/2016	2:53 PM	8.85	8.85	8.84	8.845	3100
12/30/2016	2:54 PM	8.86	8.86	8.85	8.85	25797
12/30/2016	2:55 PM	8.88	8.88	8.865	8.865	16438
12/30/2016	2:56 PM	8.9	8.91	8.885	8.89	41476
12/30/2016	2:57 PM	8.88	8.89	8.88	8.89	2290
12/30/2016	2:58 PM	8.89	8.89	8.88	8.88	8756
12/30/2016	2:59 PM	8.88	8.88	8.88	8.88	885
12/30/2016	3:00 PM	8.86	8.87	8.855	8.87	14972
12/30/2016	3:01 PM	8.88	8.88	8.86	8.86	11282
12/30/2016	3:02 PM	8.89	8.92	8.88	8.88	51107
12/30/2016	3:03 PM	8.88	8.905	8.88	8.895	18195
12/30/2016	3:04 PM	8.88	8.89	8.875	8.89	9790
12/30/2016	3:05 PM	8.87	8.88	8.86	8.88	20920
12/30/2016	3:06 PM	8.88	8.88	8.86	8.86	9695
12/30/2016	3:07 PM	8.88	8.88	8.87	8.87	1600
12/30/2016	3:08 PM	8.88	8.88	8.88	8.88	900
12/30/2016	3:09 PM	8.855	8.87	8.85	8.87	6890
12/30/2016	3:10 PM	8.85	8.85	8.85	8.85	900
12/30/2016	3:11 PM	8.82	8.84	8.81	8.84	14005
12/30/2016	3:12 PM	8.8	8.82	8.8	8.82	7815
12/30/2016	3:13 PM	8.8	8.8	8.8	8.8	11960
12/30/2016	3:14 PM	8.78	8.8	8.76	8.8	38694
12/30/2016	3:15 PM	8.77	8.78	8.76	8.77	19553
12/30/2016	3:16 PM	8.74	8.76	8.73	8.76	35670
12/30/2016	3:17 PM	8.77	8.77	8.74	8.74	6000
12/30/2016	3:18 PM	8.77	8.78	8.77	8.78	9000
12/30/2016	3:19 PM	8.77	8.78	8.77	8.78	3150
12/30/2016	3:20 PM	8.77	8.78	8.76	8.76	18284
12/30/2016	3:21 PM	8.77	8.77	8.77	8.77	4016
12/30/2016	3:22 PM	8.72	8.76	8.72	8.76	14553
12/30/2016	3:23 PM	8.715	8.73	8.715	8.73	2100
12/30/2016	3:24 PM	8.705	8.72	8.701	8.72	8766
12/30/2016	3:25 PM	8.73	8.73	8.71	8.71	26144
12/30/2016	3:26 PM	8.71	8.72	8.705	8.72	6103
12/30/2016	3:27 PM	8.71	8.71	8.71	8.71	600
12/30/2016	3:28 PM	8.67	8.71	8.66	8.71	13807
12/30/2016	3:29 PM	8.69	8.69	8.66	8.67	18800
12/30/2016	3:30 PM	8.65	8.68	8.64	8.68	16890
12/30/2016	3:31 PM	8.66	8.66	8.64	8.64	24485
12/30/2016	3:32 PM	8.69	8.69	8.67	8.67	7250
12/30/2016	3:33 PM	8.71	8.71	8.69	8.69	14100
12/30/2016	3:34 PM	8.685	8.715	8.685	8.715	30595
12/30/2016	3:35 PM	8.69	8.69	8.69	8.69	3200
12/30/2016	3:36 PM	8.705	8.715	8.69	8.69	6400
12/30/2016	3:37 PM	8.71	8.72	8.71	8.715	4417
12/30/2016	3:38 PM	8.72	8.725	8.71	8.71	3153
12/30/2016	3:39 PM	8.71	8.72	8.71	8.72	5781
12/30/2016	3:40 PM	8.71	8.71	8.71	8.71	21400
12/30/2016	3:41 PM	8.71	8.71	8.71	8.71	6876
12/30/2016	3:42 PM	8.74	8.74	8.71	8.71	21879
12/30/2016	3:43 PM	8.77	8.77	8.75	8.75	17867
12/30/2016	3:44 PM	8.77	8.78	8.77	8.775	25956
12/30/2016	3:45 PM	8.77	8.78	8.77	8.775	15333
12/30/2016	3:46 PM	8.8	8.8	8.78	8.78	39350
12/30/2016	3:47 PM	8.84	8.84	8.8	8.81	28223
12/30/2016	3:48 PM	8.82	8.845	8.82	8.84	37491
12/30/2016	3:49 PM	8.835	8.835	8.82	8.82	12608
12/30/2016	3:50 PM	8.84	8.84	8.83	8.83	17379
12/30/2016	3:51 PM	8.85	8.85	8.845	8.845	7915
12/30/2016	3:52 PM	8.85	8.86	8.84	8.84	37069
12/30/2016	3:53 PM	8.87	8.875	8.85	8.85	23120
12/30/2016	3:54 PM	8.86	8.89	8.86	8.865	51484
12/30/2016	3:55 PM	8.85	8.87	8.84	8.86	30194
12/30/2016	3:56 PM	8.8	8.85	8.8	8.85	31531
12/30/2016	3:57 PM	8.81	8.82	8.795	8.8	27810
12/30/2016	3:58 PM	8.74	8.8	8.73	8.8	49123
12/30/2016	3:59 PM	8.75	8.75	8.73	8.74	26764
12/30/2016	4:00 PM	8.75	8.75	8.73	8.74	186324
1/3/2017	9:31 AM	8.01	8.01	7.97	8.01	69786
1/3/2017	9:32 AM	8.08	8.08	8.01	8.01	19473
1/3/2017	9:33 AM	8.11	8.12	8.08	8.085	15547
1/3/2017	9:34 AM	8.09	8.11	8.08	8.11	7167
1/3/2017	9:35 AM	8.05	8.08	8.04	8.08	15355
1/3/2017	9:36 AM	8.02	8.03	8.01	8.03	24480
1/3/2017	9:37 AM	8.04	8.04	8.01	8.01	4092
1/3/2017	9:38 AM	8.05	8.06	8.04	8.04	19822
1/3/2017	9:39 AM	8.1	8.12	8.05	8.05	40266
1/3/2017	9:40 AM	8.1	8.12	8.1	8.11	11058
1/3/2017	9:41 AM	8.09	8.09	8.08	8.08	21787
1/3/2017	9:42 AM	8.11	8.11	8.09	8.095	19497
1/3/2017	9:43 AM	8.13	8.14	8.11	8.11	12985
1/3/2017	9:44 AM	8.08	8.13	8.08	8.12	21651
1/3/2017	9:45 AM	8.02	8.07	8.02	8.07	15265
1/3/2017	9:46 AM	8.01	8.02	7.99	8.01	50401
1/3/2017	9:47 AM	8.01	8.02	8.01	8.01	12284
1/3/2017	9:48 AM	8.05	8.07	8.01	8.01	29618
1/3/2017	9:49 AM	8.05	8.065	8.05	8.05	13776
1/3/2017	9:50 AM	8.02	8.04	8.01	8.04	15282
1/3/2017	9:51 AM	8.04	8.04	8.02	8.02	9005
1/3/2017	9:52 AM	8.03	8.045	8.03	8.04	15385
1/3/2017	9:53 AM	8.02	8.02	8.01	8.02	7180
1/3/2017	9:54 AM	8.01	8.01	7.99	8.01	31123
1/3/2017	9:55 AM	7.98	8	7.98	8	13649
1/3/2017	9:56 AM	7.965	7.99	7.965	7.99	18560
1/3/2017	9:57 AM	7.94	7.96	7.94	7.96	9022
1/3/2017	9:58 AM	7.94	7.94	7.92	7.93	6890
1/3/2017	9:59 AM	7.93	7.94	7.93	7.94	8994
1/3/2017	10:00 AM	7.9	7.935	7.9	7.935	24815
1/3/2017	10:01 AM	7.87	7.9	7.87	7.9	28345
1/3/2017	10:02 AM	7.83	7.875	7.83	7.87	32357
1/3/2017	10:03 AM	7.82	7.83	7.82	7.83	22473
1/3/2017	10:04 AM	7.81	7.82	7.81	7.815	19975
1/3/2017	10:05 AM	7.78	7.8	7.78	7.8	38197
1/3/2017	10:06 AM	7.77	7.795	7.77	7.78	15917
1/3/2017	10:07 AM	7.75	7.775	7.72	7.775	31695
1/3/2017	10:08 AM	7.74	7.745	7.74	7.74	12157
1/3/2017	10:09 AM	7.74	7.74	7.73	7.735	8177
1/3/2017	10:10 AM	7.7	7.745	7.69	7.745	26125
1/3/2017	10:11 AM	7.695	7.71	7.695	7.7	14414
1/3/2017	10:12 AM	7.69	7.7	7.69	7.7	5300
1/3/2017	10:13 AM	7.64	7.7	7.64	7.685	23173
1/3/2017	10:14 AM	7.67	7.68	7.64	7.64	21549
1/3/2017	10:15 AM	7.68	7.68	7.65	7.65	15239
1/3/2017	10:16 AM	7.685	7.69	7.675	7.68	13615
1/3/2017	10:17 AM	7.71	7.725	7.69	7.69	8363
1/3/2017	10:18 AM	7.69	7.715	7.69	7.715	4200
1/3/2017	10:19 AM	7.695	7.695	7.68	7.68	4220
1/3/2017	10:20 AM	7.68	7.68	7.68	7.68	500
1/3/2017	10:21 AM	7.69	7.69	7.69	7.69	300
1/3/2017	10:22 AM	7.69	7.695	7.685	7.685	8428
1/3/2017	10:23 AM	7.685	7.69	7.685	7.69	2025
1/3/2017	10:24 AM	7.68	7.68	7.68	7.68	3718
1/3/2017	10:25 AM	7.69	7.695	7.69	7.69	2400
1/3/2017	10:26 AM	7.71	7.71	7.69	7.69	11403
1/3/2017	10:27 AM	7.7	7.7	7.7	7.7	2480
1/3/2017	10:28 AM	7.7	7.7	7.7	7.7	2200
1/3/2017	10:29 AM	7.68	7.69	7.68	7.69	3738
1/3/2017	10:30 AM	7.69	7.69	7.68	7.68	6955
1/3/2017	10:31 AM	7.65	7.695	7.65	7.695	16355
1/3/2017	10:32 AM	7.64	7.65	7.64	7.645	8700
1/3/2017	10:33 AM	7.65	7.655	7.64	7.64	3300
1/3/2017	10:34 AM	7.65	7.65	7.64	7.65	4100
1/3/2017	10:35 AM	7.645	7.65	7.645	7.65	5042
1/3/2017	10:36 AM	7.65	7.655	7.645	7.65	6753
1/3/2017	10:37 AM	7.65	7.65	7.65	7.65	16700
1/3/2017	10:38 AM	7.66	7.66	7.65	7.65	8445
1/3/2017	10:39 AM	7.66	7.66	7.66	7.66	2576
1/3/2017	10:40 AM	7.675	7.675	7.66	7.66	667
1/3/2017	10:41 AM	7.68	7.685	7.675	7.685	5575
1/3/2017	10:42 AM	7.67	7.68	7.67	7.68	5563
1/3/2017	10:43 AM	7.67	7.67	7.67	7.67	2400
1/3/2017	10:44 AM	7.67	7.67	7.665	7.665	4800
1/3/2017	10:45 AM	7.685	7.685	7.67	7.67	4300
1/3/2017	10:46 AM	7.66	7.68	7.66	7.68	18600
1/3/2017	10:47 AM	7.65	7.65	7.65	7.65	3100
1/3/2017	10:48 AM	7.63	7.645	7.63	7.645	19601
1/3/2017	10:49 AM	7.65	7.65	7.635	7.64	6074
1/3/2017	10:50 AM	7.68	7.68	7.645	7.645	8314
1/3/2017	10:51 AM	7.67	7.67	7.65	7.67	61042
1/3/2017	10:52 AM	7.65	7.67	7.645	7.67	14772
1/3/2017	10:53 AM	7.7	7.7	7.66	7.66	28201
1/3/2017	10:54 AM	7.7	7.71	7.695	7.695	3650
1/3/2017	10:55 AM	7.69	7.7	7.69	7.69	10277
1/3/2017	10:56 AM	7.705	7.705	7.69	7.695	46104
1/3/2017	10:57 AM	7.71	7.715	7.7	7.705	17194
1/3/2017	10:58 AM	7.725	7.725	7.71	7.715	18923
1/3/2017	10:59 AM	7.735	7.74	7.71	7.73	21899
1/3/2017	11:00 AM	7.74	7.74	7.73	7.73	2700
1/3/2017	11:01 AM	7.775	7.78	7.74	7.75	45344
1/3/2017	11:02 AM	7.82	7.82	7.775	7.78	28011
1/3/2017	11:03 AM	7.78	7.83	7.78	7.825	3495
1/3/2017	11:04 AM	7.79	7.79	7.77	7.77	4585
1/3/2017	11:05 AM	7.77	7.78	7.77	7.78	5700
1/3/2017	11:06 AM	7.76	7.76	7.76	7.76	300
1/3/2017	11:07 AM	7.76	7.76	7.75	7.75	3600
1/3/2017	11:08 AM	7.76	7.77	7.755	7.755	7414
1/3/2017	11:09 AM	7.775	7.775	7.76	7.76	8187
1/3/2017	11:10 AM	7.78	7.78	7.775	7.775	2964
1/3/2017	11:11 AM	7.805	7.845	7.79	7.79	23615
1/3/2017	11:12 AM	7.82	7.82	7.785	7.79	7321
1/3/2017	11:13 AM	7.76	7.8	7.76	7.8	7200
1/3/2017	11:14 AM	7.77	7.77	7.76	7.76	2118
1/3/2017	11:15 AM	7.78	7.78	7.78	7.78	12506
1/3/2017	11:16 AM	7.8	7.8	7.795	7.795	200
1/3/2017	11:17 AM	7.82	7.84	7.79	7.79	7850
1/3/2017	11:18 AM	7.84	7.84	7.83	7.83	6100
1/3/2017	11:19 AM	7.87	7.87	7.84	7.84	11989
1/3/2017	11:20 AM	7.84	7.86	7.84	7.86	14165
1/3/2017	11:21 AM	7.78	7.83	7.78	7.83	6139
1/3/2017	11:22 AM	7.74	7.79	7.74	7.78	12687
1/3/2017	11:23 AM	7.73	7.73	7.72	7.73	4000
1/3/2017	11:24 AM	7.71	7.715	7.71	7.715	5800
1/3/2017	11:25 AM	7.725	7.725	7.71	7.71	25571
1/3/2017	11:26 AM	7.75	7.75	7.725	7.725	3400
1/3/2017	11:27 AM	7.74	7.76	7.74	7.76	21519
1/3/2017	11:29 AM	7.76	7.76	7.74	7.74	9512
1/3/2017	11:30 AM	7.725	7.75	7.725	7.75	16300
1/3/2017	11:31 AM	7.7	7.72	7.7	7.72	37425
1/3/2017	11:32 AM	7.7	7.7	7.7	7.7	9270
1/3/2017	11:33 AM	7.69	7.69	7.69	7.69	30961
1/3/2017	11:34 AM	7.7	7.7	7.7	7.7	500
1/3/2017	11:35 AM	7.7	7.7	7.69	7.69	4100
1/3/2017	11:36 AM	7.71	7.75	7.71	7.75	9410
1/3/2017	11:37 AM	7.73	7.73	7.73	7.73	100
1/3/2017	11:38 AM	7.75	7.75	7.75	7.75	9200
1/3/2017	11:39 AM	7.79	7.8	7.77	7.77	8500
1/3/2017	11:40 AM	7.82	7.82	7.79	7.79	34711
1/3/2017	11:41 AM	7.85	7.85	7.82	7.825	30816
1/3/2017	11:42 AM	7.87	7.88	7.85	7.85	12863
1/3/2017	11:43 AM	7.89	7.89	7.855	7.875	7590
1/3/2017	11:44 AM	7.91	7.91	7.88	7.88	12432
1/3/2017	11:45 AM	7.91	7.92	7.91	7.92	2664
1/3/2017	11:46 AM	7.89	7.9	7.88	7.9	14969
1/3/2017	11:47 AM	7.85	7.88	7.85	7.88	8060
1/3/2017	11:48 AM	7.84	7.84	7.84	7.84	340
1/3/2017	11:49 AM	7.84	7.84	7.83	7.83	5290
1/3/2017	11:50 AM	7.83	7.85	7.83	7.85	8437
1/3/2017	11:51 AM	7.86	7.86	7.82	7.82	22750
1/3/2017	11:52 AM	7.85	7.86	7.85	7.86	2700
1/3/2017	11:53 AM	7.83	7.83	7.83	7.83	2743
1/3/2017	11:54 AM	7.84	7.84	7.83	7.83	5100
1/3/2017	11:55 AM	7.82	7.82	7.82	7.82	4509
1/3/2017	11:56 AM	7.84	7.84	7.82	7.82	1055
1/3/2017	11:57 AM	7.83	7.83	7.83	7.83	1100
1/3/2017	11:58 AM	7.82	7.825	7.82	7.82	2200
1/3/2017	12:00 PM	7.79	7.83	7.79	7.83	6050
1/3/2017	12:01 PM	7.78	7.785	7.76	7.77	21940
1/3/2017	12:03 PM	7.77	7.78	7.76	7.78	25658
1/3/2017	12:04 PM	7.76	7.775	7.76	7.77	6043
1/3/2017	12:05 PM	7.74	7.76	7.73	7.755	8247
1/3/2017	12:06 PM	7.8	7.8	7.75	7.75	10917
1/3/2017	12:07 PM	7.83	7.84	7.8	7.8	6909
1/3/2017	12:08 PM	7.81	7.83	7.81	7.83	595
1/3/2017	12:09 PM	7.79	7.8	7.79	7.8	1700
1/3/2017	12:10 PM	7.76	7.78	7.76	7.78	500
1/3/2017	12:11 PM	7.75	7.75	7.745	7.75	4600
1/3/2017	12:12 PM	7.75	7.75	7.74	7.74	3250
1/3/2017	12:13 PM	7.75	7.75	7.75	7.75	3100
1/3/2017	12:14 PM	7.749	7.749	7.749	7.749	2600
1/3/2017	12:15 PM	7.75	7.75	7.75	7.75	200
1/3/2017	12:16 PM	7.75	7.75	7.75	7.75	5200
1/3/2017	12:17 PM	7.745	7.745	7.745	7.745	100
1/3/2017	12:19 PM	7.77	7.775	7.76	7.77	6090
1/3/2017	12:20 PM	7.76	7.76	7.76	7.76	450
1/3/2017	12:21 PM	7.78	7.78	7.755	7.755	5945
1/3/2017	12:22 PM	7.8	7.805	7.78	7.79	11071
1/3/2017	12:23 PM	7.79	7.79	7.79	7.79	750
1/3/2017	12:24 PM	7.79	7.79	7.79	7.79	1890
1/3/2017	12:25 PM	7.78	7.79	7.78	7.79	1100
1/3/2017	12:26 PM	7.765	7.765	7.76	7.76	1000
1/3/2017	12:27 PM	7.77	7.77	7.77	7.77	992
1/3/2017	12:28 PM	7.76	7.76	7.75	7.76	6667
1/3/2017	12:31 PM	7.76	7.76	7.75	7.76	3650
1/3/2017	12:32 PM	7.75	7.75	7.75	7.75	600
1/3/2017	12:33 PM	7.77	7.77	7.76	7.76	3303
1/3/2017	12:34 PM	7.74	7.76	7.74	7.76	1242
1/3/2017	12:35 PM	7.73	7.735	7.73	7.73	2400
1/3/2017	12:36 PM	7.73	7.74	7.73	7.73	6400
1/3/2017	12:37 PM	7.75	7.75	7.74	7.74	1600
1/3/2017	12:38 PM	7.75	7.75	7.75	7.75	290
1/3/2017	12:39 PM	7.77	7.77	7.77	7.77	1900
1/3/2017	12:40 PM	7.79	7.8	7.78	7.78	7100
1/3/2017	12:41 PM	7.8	7.8	7.79	7.79	8336
1/3/2017	12:42 PM	7.81	7.81	7.8	7.8	4445
1/3/2017	12:43 PM	7.82	7.82	7.82	7.82	14129
1/3/2017	12:44 PM	7.82	7.82	7.82	7.82	1064
1/3/2017	12:45 PM	7.84	7.84	7.83	7.83	2590
1/3/2017	12:46 PM	7.88	7.88	7.84	7.84	35753
1/3/2017	12:47 PM	7.87	7.88	7.87	7.87	29319
1/3/2017	12:48 PM	7.855	7.855	7.84	7.85	25365
1/3/2017	12:49 PM	7.83	7.86	7.83	7.855	3992
1/3/2017	12:50 PM	7.8	7.83	7.8	7.83	2945
1/3/2017	12:51 PM	7.82	7.82	7.82	7.82	2321
1/3/2017	12:52 PM	7.84	7.84	7.83	7.83	1000
1/3/2017	12:53 PM	7.83	7.84	7.83	7.84	1770
1/3/2017	12:54 PM	7.86	7.86	7.84	7.84	1500
1/3/2017	12:55 PM	7.85	7.86	7.85	7.86	3000
1/3/2017	12:56 PM	7.83	7.83	7.83	7.83	200
1/3/2017	12:57 PM	7.81	7.82	7.81	7.815	6104
1/3/2017	12:58 PM	7.803	7.805	7.803	7.805	400
1/3/2017	12:59 PM	7.82	7.82	7.82	7.82	1500
1/3/2017	1:00 PM	7.78	7.82	7.78	7.82	13407
1/3/2017	1:01 PM	7.79	7.79	7.78	7.78	4958
1/3/2017	1:02 PM	7.76	7.79	7.76	7.79	2400
1/3/2017	1:03 PM	7.76	7.765	7.76	7.76	500
1/3/2017	1:04 PM	7.775	7.775	7.77	7.77	3200
1/3/2017	1:05 PM	7.79	7.79	7.79	7.79	1079
1/3/2017	1:06 PM	7.8	7.8	7.79	7.8	5366
1/3/2017	1:07 PM	7.8	7.81	7.8	7.8	4647
1/3/2017	1:08 PM	7.82	7.82	7.8	7.8	4206
1/3/2017	1:09 PM	7.81	7.82	7.81	7.82	5891
1/3/2017	1:10 PM	7.81	7.81	7.81	7.81	434
1/3/2017	1:11 PM	7.81	7.81	7.81	7.81	616
1/3/2017	1:12 PM	7.8	7.8	7.8	7.8	2349
1/3/2017	1:13 PM	7.78	7.79	7.78	7.79	8925
1/3/2017	1:14 PM	7.78	7.785	7.78	7.78	8940
1/3/2017	1:15 PM	7.79	7.79	7.79	7.79	8175
1/3/2017	1:16 PM	7.785	7.79	7.785	7.79	2242
1/3/2017	1:17 PM	7.78	7.79	7.78	7.79	2530
1/3/2017	1:18 PM	7.785	7.785	7.785	7.785	100
1/3/2017	1:19 PM	7.78	7.78	7.78	7.78	642
1/3/2017	1:20 PM	7.78	7.78	7.78	7.78	2100
1/3/2017	1:21 PM	7.77	7.775	7.77	7.775	8195
1/3/2017	1:22 PM	7.75	7.76	7.75	7.76	7626
1/3/2017	1:23 PM	7.75	7.75	7.74	7.75	11525
1/3/2017	1:24 PM	7.745	7.75	7.745	7.75	700
1/3/2017	1:25 PM	7.745	7.745	7.74	7.74	600
1/3/2017	1:26 PM	7.73	7.73	7.72	7.73	14512
1/3/2017	1:27 PM	7.73	7.73	7.73	7.73	15101
1/3/2017	1:28 PM	7.72	7.73	7.72	7.73	2250
1/3/2017	1:30 PM	7.75	7.755	7.73	7.73	5235
1/3/2017	1:31 PM	7.74	7.74	7.74	7.74	1023
1/3/2017	1:32 PM	7.72	7.72	7.72	7.72	1963
1/3/2017	1:33 PM	7.71	7.71	7.71	7.71	4800
1/3/2017	1:34 PM	7.715	7.715	7.71	7.71	10259
1/3/2017	1:35 PM	7.72	7.72	7.71	7.71	900
1/3/2017	1:36 PM	7.75	7.75	7.73	7.73	1200
1/3/2017	1:37 PM	7.75	7.75	7.75	7.75	700
1/3/2017	1:38 PM	7.74	7.74	7.74	7.74	500
1/3/2017	1:40 PM	7.76	7.76	7.75	7.75	3622
1/3/2017	1:41 PM	7.76	7.765	7.76	7.76	3000
1/3/2017	1:42 PM	7.76	7.76	7.76	7.76	100
1/3/2017	1:45 PM	7.76	7.76	7.76	7.76	2949
1/3/2017	1:46 PM	7.755	7.78	7.755	7.78	1805
1/3/2017	1:47 PM	7.74	7.75	7.74	7.75	6674
1/3/2017	1:48 PM	7.75	7.75	7.745	7.745	9605
1/3/2017	1:49 PM	7.775	7.775	7.76	7.76	9540
1/3/2017	1:50 PM	7.77	7.78	7.77	7.78	12900
1/3/2017	1:51 PM	7.765	7.765	7.76	7.76	787
1/3/2017	1:52 PM	7.75	7.77	7.75	7.77	4500
1/3/2017	1:53 PM	7.725	7.75	7.725	7.75	6336
1/3/2017	1:54 PM	7.73	7.73	7.73	7.73	100
1/3/2017	1:55 PM	7.73	7.74	7.73	7.73	15695
1/3/2017	1:56 PM	7.74	7.74	7.735	7.735	1721
1/3/2017	1:57 PM	7.75	7.75	7.735	7.735	2300
1/3/2017	1:58 PM	7.74	7.75	7.74	7.75	2024
1/3/2017	1:59 PM	7.74	7.74	7.74	7.74	100
1/3/2017	2:00 PM	7.745	7.75	7.74	7.74	3120
1/3/2017	2:01 PM	7.74	7.74	7.74	7.74	1100
1/3/2017	2:02 PM	7.725	7.73	7.72	7.73	7405
1/3/2017	2:03 PM	7.73	7.73	7.725	7.725	3600
1/3/2017	2:05 PM	7.73	7.73	7.73	7.73	3200
1/3/2017	2:06 PM	7.72	7.73	7.72	7.73	1186
1/3/2017	2:07 PM	7.72	7.72	7.72	7.72	1075
1/3/2017	2:08 PM	7.725	7.74	7.715	7.715	5689
1/3/2017	2:09 PM	7.73	7.73	7.73	7.73	500
1/3/2017	2:10 PM	7.72	7.72	7.72	7.72	400
1/3/2017	2:11 PM	7.715	7.72	7.715	7.72	500
1/3/2017	2:12 PM	7.71	7.71	7.71	7.71	4700
1/3/2017	2:13 PM	7.705	7.705	7.705	7.705	1500
1/3/2017	2:14 PM	7.71	7.71	7.69	7.7	38420
1/3/2017	2:15 PM	7.71	7.71	7.71	7.71	23172
1/3/2017	2:16 PM	7.7	7.705	7.7	7.705	3400
1/3/2017	2:17 PM	7.69	7.69	7.69	7.69	16095
1/3/2017	2:18 PM	7.7	7.7	7.69	7.69	8100
1/3/2017	2:19 PM	7.74	7.74	7.71	7.71	1600
1/3/2017	2:20 PM	7.75	7.75	7.75	7.75	4400
1/3/2017	2:22 PM	7.77	7.77	7.74	7.74	27460
1/3/2017	2:23 PM	7.77	7.77	7.765	7.77	6400
1/3/2017	2:24 PM	7.775	7.78	7.775	7.78	3700
1/3/2017	2:25 PM	7.77	7.78	7.765	7.775	12688
1/3/2017	2:26 PM	7.76	7.77	7.76	7.77	2200
1/3/2017	2:27 PM	7.765	7.765	7.765	7.765	1700
1/3/2017	2:28 PM	7.78	7.78	7.77	7.77	4905
1/3/2017	2:29 PM	7.78	7.785	7.77	7.775	10895
1/3/2017	2:31 PM	7.77	7.78	7.77	7.78	2495
1/3/2017	2:32 PM	7.76	7.76	7.76	7.76	800
1/3/2017	2:33 PM	7.76	7.76	7.76	7.76	795
1/3/2017	2:34 PM	7.77	7.77	7.765	7.765	2654
1/3/2017	2:35 PM	7.77	7.77	7.77	7.77	100
1/3/2017	2:36 PM	7.77	7.77	7.77	7.77	1600
1/3/2017	2:37 PM	7.77	7.77	7.77	7.77	400
1/3/2017	2:38 PM	7.77	7.77	7.77	7.77	600
1/3/2017	2:39 PM	7.76	7.76	7.76	7.76	100
1/3/2017	2:40 PM	7.76	7.76	7.755	7.755	700
1/3/2017	2:41 PM	7.76	7.76	7.76	7.76	883
1/3/2017	2:42 PM	7.74	7.75	7.74	7.75	1800
1/3/2017	2:43 PM	7.75	7.75	7.75	7.75	1100
1/3/2017	2:44 PM	7.74	7.74	7.74	7.74	3900
1/3/2017	2:45 PM	7.74	7.76	7.74	7.75	4650
1/3/2017	2:46 PM	7.74	7.74	7.73	7.73	3695
1/3/2017	2:47 PM	7.74	7.74	7.74	7.74	100
1/3/2017	2:48 PM	7.715	7.73	7.715	7.73	3084
1/3/2017	2:49 PM	7.69	7.715	7.685	7.715	19700
1/3/2017	2:50 PM	7.69	7.705	7.69	7.69	12563
1/3/2017	2:51 PM	7.69	7.69	7.68	7.68	325
1/3/2017	2:52 PM	7.67	7.68	7.67	7.68	5175
1/3/2017	2:53 PM	7.67	7.68	7.67	7.675	5700
1/3/2017	2:54 PM	7.675	7.675	7.67	7.67	500
1/3/2017	2:55 PM	7.66	7.675	7.66	7.675	2300
1/3/2017	2:56 PM	7.68	7.68	7.665	7.67	3971
1/3/2017	2:57 PM	7.69	7.69	7.68	7.68	800
1/3/2017	2:58 PM	7.68	7.685	7.68	7.685	1519
1/3/2017	2:59 PM	7.67	7.67	7.67	7.67	1048
1/3/2017	3:00 PM	7.65	7.665	7.65	7.665	3775
1/3/2017	3:01 PM	7.659	7.659	7.655	7.655	7200
1/3/2017	3:02 PM	7.63	7.65	7.62	7.65	40924
1/3/2017	3:03 PM	7.62	7.625	7.6	7.625	94396
1/3/2017	3:04 PM	7.615	7.615	7.61	7.615	3500
1/3/2017	3:05 PM	7.63	7.63	7.62	7.62	7501
1/3/2017	3:06 PM	7.62	7.625	7.61	7.625	21311
1/3/2017	3:07 PM	7.63	7.63	7.61	7.62	8059
1/3/2017	3:08 PM	7.625	7.625	7.625	7.625	700
1/3/2017	3:09 PM	7.62	7.62	7.62	7.62	7995
1/3/2017	3:10 PM	7.61	7.615	7.61	7.615	5245
1/3/2017	3:11 PM	7.62	7.62	7.615	7.615	4200
1/3/2017	3:12 PM	7.62	7.62	7.62	7.62	500
1/3/2017	3:13 PM	7.63	7.63	7.63	7.63	700
1/3/2017	3:14 PM	7.63	7.63	7.63	7.63	2867
1/3/2017	3:15 PM	7.63	7.63	7.63	7.63	5345
1/3/2017	3:16 PM	7.625	7.625	7.615	7.62	4194
1/3/2017	3:17 PM	7.63	7.63	7.63	7.63	400
1/3/2017	3:18 PM	7.64	7.66	7.64	7.64	11185
1/3/2017	3:19 PM	7.64	7.64	7.64	7.64	600
1/3/2017	3:20 PM	7.63	7.635	7.63	7.635	400
1/3/2017	3:21 PM	7.63	7.63	7.62	7.63	3406
1/3/2017	3:22 PM	7.65	7.65	7.62	7.62	10783
1/3/2017	3:23 PM	7.65	7.65	7.65	7.65	1000
1/3/2017	3:24 PM	7.66	7.66	7.65	7.65	2700
1/3/2017	3:25 PM	7.65	7.65	7.65	7.65	1500
1/3/2017	3:26 PM	7.64	7.645	7.64	7.645	1500
1/3/2017	3:27 PM	7.64	7.64	7.64	7.64	1595
1/3/2017	3:28 PM	7.64	7.64	7.635	7.64	4300
1/3/2017	3:29 PM	7.64	7.65	7.64	7.64	6694
1/3/2017	3:30 PM	7.64	7.64	7.64	7.64	3100
1/3/2017	3:31 PM	7.645	7.655	7.645	7.655	1600
1/3/2017	3:32 PM	7.65	7.66	7.65	7.65	5369
1/3/2017	3:33 PM	7.635	7.64	7.635	7.64	3095
1/3/2017	3:34 PM	7.63	7.63	7.62	7.63	5165
1/3/2017	3:35 PM	7.62	7.63	7.62	7.63	7557
1/3/2017	3:36 PM	7.61	7.625	7.61	7.625	3190
1/3/2017	3:37 PM	7.63	7.635	7.62	7.62	6066
1/3/2017	3:38 PM	7.63	7.63	7.63	7.63	700
1/3/2017	3:39 PM	7.59	7.62	7.59	7.62	18845
1/3/2017	3:40 PM	7.55	7.59	7.55	7.59	79400
1/3/2017	3:41 PM	7.555	7.555	7.525	7.545	32355
1/3/2017	3:42 PM	7.53	7.55	7.52	7.55	37783
1/3/2017	3:43 PM	7.525	7.545	7.52	7.54	7157
1/3/2017	3:44 PM	7.53	7.53	7.525	7.525	4430
1/3/2017	3:45 PM	7.53	7.53	7.52	7.52	9096
1/3/2017	3:46 PM	7.51	7.53	7.505	7.53	34466
1/3/2017	3:47 PM	7.51	7.51	7.509	7.51	3398
1/3/2017	3:48 PM	7.51	7.52	7.51	7.51	15595
1/3/2017	3:49 PM	7.505	7.51	7.505	7.51	1100
1/3/2017	3:50 PM	7.52	7.52	7.5	7.5	63284
1/3/2017	3:51 PM	7.53	7.54	7.52	7.52	3809
1/3/2017	3:52 PM	7.52	7.53	7.52	7.53	18529
1/3/2017	3:53 PM	7.51	7.52	7.51	7.52	2145
1/3/2017	3:54 PM	7.505	7.515	7.5	7.515	86712
1/3/2017	3:55 PM	7.48	7.505	7.48	7.5	49459
1/3/2017	3:56 PM	7.48	7.49	7.48	7.49	19383
1/3/2017	3:57 PM	7.48	7.48	7.47	7.475	900
1/3/2017	3:58 PM	7.48	7.48	7.47	7.475	18562
1/3/2017	3:59 PM	7.5	7.5	7.48	7.48	44343
1/3/2017	4:00 PM	7.5	7.5	7.49	7.495	33831
1/4/2017	9:31 AM	7.27	7.3	7.27	7.3	36899
1/4/2017	9:32 AM	7.28	7.28	7.252	7.27	4034
1/4/2017	9:33 AM	7.26	7.285	7.25	7.285	17565
1/4/2017	9:34 AM	7.28	7.28	7.27	7.27	6995
1/4/2017	9:35 AM	7.24	7.27	7.22	7.27	54801
1/4/2017	9:36 AM	7.21	7.23	7.19	7.23	12511
1/4/2017	9:37 AM	7.2	7.23	7.19	7.21	30225
1/4/2017	9:38 AM	7.19	7.2	7.18	7.2	24843
1/4/2017	9:39 AM	7.24	7.24	7.19	7.19	9100
1/4/2017	9:40 AM	7.24	7.24	7.21	7.23	34101
1/4/2017	9:41 AM	7.24	7.24	7.23	7.23	16440
1/4/2017	9:42 AM	7.19	7.21	7.18	7.21	19146
1/4/2017	9:43 AM	7.18	7.19	7.18	7.19	10400
1/4/2017	9:44 AM	7.15	7.17	7.15	7.17	31227
1/4/2017	9:45 AM	7.16	7.16	7.13	7.14	29027
1/4/2017	9:46 AM	7.12	7.155	7.11	7.155	47340
1/4/2017	9:47 AM	7.095	7.12	7.08	7.12	33651
1/4/2017	9:48 AM	7.1	7.1	7.1	7.1	16582
1/4/2017	9:49 AM	7.13	7.13	7.11	7.11	60208
1/4/2017	9:50 AM	7.12	7.13	7.12	7.13	9000
1/4/2017	9:51 AM	7.1	7.11	7.1	7.11	35918
1/4/2017	9:52 AM	7.1	7.11	7.1	7.11	29056
1/4/2017	9:53 AM	7.09	7.11	7.09	7.1	21314
1/4/2017	9:54 AM	7.1	7.1	7.09	7.09	15535
1/4/2017	9:55 AM	7.07	7.09	7.07	7.09	33815
1/4/2017	9:56 AM	7.07	7.075	7.07	7.075	9670
1/4/2017	9:57 AM	7.07	7.08	7.053	7.08	19625
1/4/2017	9:58 AM	7.07	7.07	7.06	7.07	14098
1/4/2017	9:59 AM	7.09	7.09	7.07	7.07	38859
1/4/2017	10:00 AM	7.1	7.1	7.09	7.09	12093
1/4/2017	10:01 AM	7.06	7.09	7.06	7.09	22190
1/4/2017	10:02 AM	7.03	7.05	7.021	7.05	67286
1/4/2017	10:03 AM	7.03	7.04	7.03	7.03	16782
1/4/2017	10:04 AM	7.03	7.04	7.03	7.035	24490
1/4/2017	10:05 AM	7.04	7.04	7.03	7.03	1800
1/4/2017	10:06 AM	7.01	7.035	7.01	7.035	13700
1/4/2017	10:07 AM	7.04	7.04	7.015	7.015	43499
1/4/2017	10:08 AM	7.025	7.04	7.02	7.04	15192
1/4/2017	10:09 AM	7.03	7.04	7.025	7.025	6856
1/4/2017	10:10 AM	7.02	7.03	7.02	7.03	5000
1/4/2017	10:11 AM	7.04	7.04	7.025	7.025	22494
1/4/2017	10:12 AM	7.04	7.04	7.04	7.04	6250
1/4/2017	10:13 AM	7.06	7.06	7.04	7.04	4794
1/4/2017	10:14 AM	7.05	7.05	7.05	7.05	4400
1/4/2017	10:15 AM	7.04	7.05	7.04	7.05	7100
1/4/2017	10:16 AM	7.04	7.04	7.03	7.04	9443
1/4/2017	10:17 AM	7.04	7.045	7.04	7.045	1600
1/4/2017	10:18 AM	7.04	7.05	7.04	7.05	4500
1/4/2017	10:19 AM	7.05	7.05	7.045	7.05	14132
1/4/2017	10:20 AM	7.05	7.055	7.05	7.05	18100
1/4/2017	10:21 AM	7.04	7.04	7.035	7.04	14100
1/4/2017	10:22 AM	7.035	7.045	7.035	7.045	7572
1/4/2017	10:23 AM	7.035	7.035	7.035	7.035	1800
1/4/2017	10:24 AM	7.03	7.035	7.03	7.035	8412
1/4/2017	10:25 AM	7.035	7.04	7.035	7.035	5200
1/4/2017	10:26 AM	7.033	7.033	7.033	7.033	175
1/4/2017	10:27 AM	7.04	7.04	7.03	7.035	1827
1/4/2017	10:28 AM	7.045	7.045	7.03	7.04	62980
1/4/2017	10:29 AM	7.05	7.05	7.04	7.045	2000
1/4/2017	10:30 AM	7.075	7.075	7.05	7.05	24710
1/4/2017	10:31 AM	7.05	7.07	7.05	7.07	6883
1/4/2017	10:32 AM	7.05	7.05	7.045	7.05	52150
1/4/2017	10:33 AM	7.05	7.05	7.05	7.05	2600
1/4/2017	10:35 AM	7.065	7.065	7.06	7.06	8793
1/4/2017	10:36 AM	7.08	7.08	7.055	7.06	49581
1/4/2017	10:37 AM	7.07	7.08	7.07	7.08	1800
1/4/2017	10:38 AM	7.04	7.075	7.04	7.075	89240
1/4/2017	10:39 AM	7.04	7.04	7.04	7.04	3000
1/4/2017	10:40 AM	7.04	7.045	7.04	7.04	1800
1/4/2017	10:41 AM	7.045	7.045	7.02	7.04	21598
1/4/2017	10:42 AM	7.04	7.04	7.04	7.04	100
1/4/2017	10:43 AM	7.04	7.045	7.04	7.045	400
1/4/2017	10:44 AM	7.05	7.05	7.045	7.045	600
1/4/2017	10:45 AM	7.05	7.05	7.04	7.04	1200
1/4/2017	10:46 AM	7.01	7.04	7.01	7.04	32757
1/4/2017	10:47 AM	7.01	7.015	7.01	7.015	1472
1/4/2017	10:48 AM	7.01	7.01	7	7.01	49350
1/4/2017	10:49 AM	7.01	7.01	7.01	7.01	300
1/4/2017	10:51 AM	7.015	7.015	7.015	7.015	15200
1/4/2017	10:52 AM	7.03	7.03	7.015	7.015	36845
1/4/2017	10:53 AM	7.03	7.03	7.03	7.03	100
1/4/2017	10:54 AM	7.04	7.04	7.03	7.03	1000
1/4/2017	10:55 AM	7.04	7.045	7.04	7.045	2900
1/4/2017	10:56 AM	7.03	7.04	7.03	7.04	1600
1/4/2017	10:57 AM	7.03	7.03	7.03	7.03	2400
1/4/2017	10:58 AM	7.035	7.035	7.03	7.03	1200
1/4/2017	10:59 AM	7.03	7.04	7.03	7.04	3774
1/4/2017	11:00 AM	7.03	7.03	7.03	7.03	700
1/4/2017	11:01 AM	7.02	7.02	7.02	7.02	2548
1/4/2017	11:03 AM	7.02	7.025	7.02	7.025	1600
1/4/2017	11:05 AM	7.025	7.025	7.025	7.025	200
1/4/2017	11:06 AM	7.025	7.025	7.02	7.02	5600
1/4/2017	11:07 AM	7.02	7.025	7.015	7.025	3000
1/4/2017	11:08 AM	7.05	7.06	7.03	7.03	33580
1/4/2017	11:09 AM	7.055	7.055	7.05	7.05	2800
1/4/2017	11:10 AM	7.06	7.06	7.06	7.06	4700
1/4/2017	11:11 AM	7.06	7.069	7.06	7.069	10500
1/4/2017	11:12 AM	7.05	7.055	7.05	7.055	15700
1/4/2017	11:13 AM	7.05	7.055	7.05	7.05	2950
1/4/2017	11:14 AM	7.06	7.06	7.049	7.049	3336
1/4/2017	11:15 AM	7.06	7.06	7.06	7.06	3700
1/4/2017	11:16 AM	7.07	7.07	7.06	7.06	2400
1/4/2017	11:17 AM	7.07	7.075	7.07	7.07	4700
1/4/2017	11:18 AM	7.06	7.07	7.06	7.07	5800
1/4/2017	11:20 AM	7.07	7.07	7.07	7.07	1700
1/4/2017	11:22 AM	7.06	7.065	7.06	7.06	7700
1/4/2017	11:23 AM	7.055	7.055	7.055	7.055	1500
1/4/2017	11:25 AM	7.06	7.06	7.06	7.06	4800
1/4/2017	11:26 AM	7.03	7.05	7.03	7.05	58722
1/4/2017	11:27 AM	7.025	7.025	7.025	7.025	600
1/4/2017	11:28 AM	7.02	7.03	7.02	7.03	2000
1/4/2017	11:29 AM	7.015	7.02	7.015	7.02	27000
1/4/2017	11:30 AM	7.015	7.015	7.015	7.015	6400
1/4/2017	11:31 AM	7.015	7.015	7.01	7.01	10300
1/4/2017	11:32 AM	7.01	7.015	7.01	7.015	32600
1/4/2017	11:33 AM	7.005	7.015	7.005	7.01	16600
1/4/2017	11:34 AM	7.005	7.005	7	7.005	79537
1/4/2017	11:35 AM	7.005	7.005	7.005	7.005	100
1/4/2017	11:36 AM	6.99	7.005	6.99	7	155851
1/4/2017	11:37 AM	6.99	6.995	6.99	6.995	39032
1/4/2017	11:38 AM	6.99	6.99	6.99	6.99	200
1/4/2017	11:39 AM	7	7	6.99	6.99	4522
1/4/2017	11:42 AM	7.005	7.005	7	7	2035
1/4/2017	11:44 AM	7	7	7	7	4100
1/4/2017	11:45 AM	6.99	6.995	6.99	6.995	6900
1/4/2017	11:46 AM	6.985	6.985	6.98	6.98	7760
1/4/2017	11:47 AM	6.98	6.985	6.98	6.985	4100
1/4/2017	11:48 AM	6.98	6.985	6.98	6.985	1200
1/4/2017	11:49 AM	6.97	6.98	6.97	6.98	800
1/4/2017	11:50 AM	6.98	6.985	6.975	6.975	10175
1/4/2017	11:51 AM	6.98	6.98	6.98	6.98	2760
1/4/2017	11:52 AM	6.975	6.98	6.975	6.98	1900
1/4/2017	11:53 AM	6.97	6.98	6.97	6.97	17300
1/4/2017	11:54 AM	6.965	6.97	6.965	6.97	27683
1/4/2017	11:55 AM	6.975	6.975	6.97	6.97	5400
1/4/2017	11:56 AM	6.98	6.98	6.98	6.98	12341
1/4/2017	11:57 AM	6.98	6.98	6.98	6.98	11390
1/4/2017	11:59 AM	6.98	6.98	6.98	6.98	1000
1/4/2017	12:00 PM	6.98	6.98	6.98	6.98	3280
1/4/2017	12:01 PM	6.97	6.97	6.97	6.97	3003
1/4/2017	12:03 PM	6.96	6.97	6.96	6.965	1600
1/4/2017	12:04 PM	6.97	6.97	6.97	6.97	1000
1/4/2017	12:05 PM	6.975	6.975	6.97	6.97	2300
1/4/2017	12:06 PM	6.97	6.97	6.97	6.97	400
1/4/2017	12:07 PM	6.96	6.965	6.96	6.965	9850
1/4/2017	12:08 PM	6.95	6.96	6.95	6.96	35052
1/4/2017	12:09 PM	6.94	6.95	6.94	6.95	2697
1/4/2017	12:10 PM	6.95	6.95	6.94	6.945	15100
1/4/2017	12:11 PM	6.945	6.945	6.94	6.945	23300
1/4/2017	12:12 PM	6.945	6.945	6.945	6.945	200
1/4/2017	12:13 PM	6.945	6.945	6.945	6.945	1300
1/4/2017	12:14 PM	6.95	6.95	6.95	6.95	96546
1/4/2017	12:17 PM	6.945	6.95	6.945	6.95	4453
1/4/2017	12:18 PM	6.95	6.955	6.95	6.95	14580
1/4/2017	12:19 PM	6.95	6.95	6.945	6.945	17000
1/4/2017	12:21 PM	6.955	6.955	6.95	6.95	9000
1/4/2017	12:22 PM	6.95	6.95	6.95	6.95	7888
1/4/2017	12:26 PM	6.945	6.945	6.94	6.94	17600
1/4/2017	12:27 PM	6.95	6.95	6.95	6.95	7148
1/4/2017	12:30 PM	6.96	6.96	6.96	6.96	100
1/4/2017	12:31 PM	6.995	6.995	6.97	6.97	17794
1/4/2017	12:32 PM	7	7.02	7	7	22770
1/4/2017	12:33 PM	6.99	6.99	6.99	6.99	300
1/4/2017	12:34 PM	6.99	6.99	6.99	6.99	500
1/4/2017	12:35 PM	6.99	6.995	6.99	6.99	1036
1/4/2017	12:38 PM	6.985	6.985	6.98	6.98	1400
1/4/2017	12:39 PM	6.985	6.985	6.985	6.985	1300
1/4/2017	12:40 PM	6.985	6.985	6.985	6.985	3900
1/4/2017	12:41 PM	6.99	6.99	6.985	6.985	900
1/4/2017	12:42 PM	6.99	6.995	6.99	6.995	800
1/4/2017	12:43 PM	6.99	6.99	6.99	6.99	200
1/4/2017	12:44 PM	6.985	6.99	6.985	6.99	7710
1/4/2017	12:45 PM	6.99	6.99	6.985	6.985	3400
1/4/2017	12:46 PM	7	7	6.995	6.995	4300
1/4/2017	12:47 PM	7.005	7.005	7.005	7.005	1324
1/4/2017	12:48 PM	7.005	7.01	7.005	7.005	9500
1/4/2017	12:49 PM	7	7.01	7	7.005	1950
1/4/2017	12:50 PM	6.99	6.995	6.99	6.995	1900
1/4/2017	12:52 PM	6.99	6.995	6.985	6.985	4500
1/4/2017	12:53 PM	7	7	7	7	1200
1/4/2017	12:56 PM	7.005	7.005	7.005	7.005	200
1/4/2017	12:57 PM	7	7	7	7	1000
1/4/2017	12:59 PM	7	7	7	7	1000
1/4/2017	1:00 PM	7	7	7	7	1900
1/4/2017	1:01 PM	7	7	7	7	200
1/4/2017	1:03 PM	7	7	7	7	300
1/4/2017	1:05 PM	6.99	6.99	6.99	6.99	2510
1/4/2017	1:07 PM	6.99	6.995	6.99	6.995	1000
1/4/2017	1:08 PM	6.995	6.995	6.995	6.995	100
1/4/2017	1:09 PM	7	7	7	7	600
1/4/2017	1:15 PM	7	7	7	7	4000
1/4/2017	1:16 PM	7	7	7	7	1400
1/4/2017	1:17 PM	7	7	7	7	1500
1/4/2017	1:18 PM	6.99	6.99	6.99	6.99	5700
1/4/2017	1:21 PM	6.98	6.98	6.98	6.98	7417
1/4/2017	1:22 PM	6.98	6.98	6.98	6.98	150
1/4/2017	1:26 PM	6.98	6.98	6.98	6.98	100
1/4/2017	1:30 PM	6.97	6.985	6.97	6.985	5700
1/4/2017	1:32 PM	6.965	6.965	6.965	6.965	200
1/4/2017	1:33 PM	6.96	6.96	6.96	6.96	100
1/4/2017	1:34 PM	6.955	6.96	6.955	6.96	3300
1/4/2017	1:39 PM	6.96	6.96	6.955	6.955	36700
1/4/2017	1:40 PM	6.935	6.955	6.935	6.955	30957
1/4/2017	1:41 PM	6.93	6.935	6.93	6.935	61631
1/4/2017	1:44 PM	6.925	6.925	6.925	6.925	3000
1/4/2017	1:45 PM	6.895	6.92	6.895	6.92	102562
1/4/2017	1:46 PM	6.92	6.92	6.895	6.9	30119
1/4/2017	1:48 PM	6.91	6.915	6.91	6.915	955
1/4/2017	1:50 PM	6.89	6.895	6.89	6.895	3600
1/4/2017	1:51 PM	6.88	6.88	6.87	6.88	16923
1/4/2017	1:52 PM	6.88	6.88	6.88	6.88	400
1/4/2017	1:53 PM	6.89	6.89	6.89	6.89	400
1/4/2017	1:54 PM	6.88	6.88	6.88	6.88	1500
1/4/2017	1:55 PM	6.87	6.87	6.865	6.87	14492
1/4/2017	1:57 PM	6.895	6.895	6.875	6.875	18400
1/4/2017	1:58 PM	6.89	6.895	6.89	6.895	500
1/4/2017	1:59 PM	6.9	6.9	6.9	6.9	9000
1/4/2017	2:00 PM	6.91	6.92	6.905	6.905	4700
1/4/2017	2:01 PM	6.905	6.905	6.9	6.9	5549
1/4/2017	2:02 PM	6.9	6.9	6.9	6.9	453
1/4/2017	2:03 PM	6.91	6.915	6.9	6.9	15643
1/4/2017	2:04 PM	6.92	6.92	6.91	6.91	6167
1/4/2017	2:05 PM	6.92	6.92	6.92	6.92	2033
1/4/2017	2:06 PM	6.9	6.92	6.9	6.92	6700
1/4/2017	2:07 PM	6.905	6.905	6.905	6.905	200
1/4/2017	2:08 PM	6.91	6.915	6.9	6.91	1764
1/4/2017	2:09 PM	6.915	6.915	6.91	6.91	1300
1/4/2017	2:10 PM	6.91	6.91	6.91	6.91	200
1/4/2017	2:11 PM	6.91	6.91	6.91	6.91	400
1/4/2017	2:12 PM	6.9	6.905	6.9	6.905	11191
1/4/2017	2:14 PM	6.88	6.89	6.88	6.89	8275
1/4/2017	2:15 PM	6.88	6.89	6.88	6.88	5437
1/4/2017	2:16 PM	6.865	6.88	6.865	6.875	5749
1/4/2017	2:17 PM	6.83	6.86	6.83	6.86	42934
1/4/2017	2:18 PM	6.83	6.84	6.83	6.83	9010
1/4/2017	2:19 PM	6.82	6.83	6.82	6.83	15700
1/4/2017	2:20 PM	6.8	6.81	6.8	6.81	17827
1/4/2017	2:21 PM	6.78	6.8	6.76	6.8	93459
1/4/2017	2:22 PM	6.78	6.78	6.775	6.78	10060
1/4/2017	2:23 PM	6.8	6.8	6.78	6.78	5200
1/4/2017	2:24 PM	6.825	6.825	6.8	6.815	12456
1/4/2017	2:25 PM	6.86	6.86	6.825	6.825	26750
1/4/2017	2:26 PM	6.83	6.86	6.83	6.86	5380
1/4/2017	2:27 PM	6.83	6.83	6.83	6.83	3600
1/4/2017	2:29 PM	6.825	6.83	6.825	6.83	5300
1/4/2017	2:30 PM	6.82	6.82	6.82	6.82	3678
1/4/2017	2:31 PM	6.79	6.81	6.79	6.81	14581
1/4/2017	2:32 PM	6.79	6.79	6.79	6.79	1994
1/4/2017	2:33 PM	6.8	6.8	6.8	6.8	27226
1/4/2017	2:34 PM	6.77	6.8	6.76	6.8	64886
1/4/2017	2:35 PM	6.77	6.77	6.765	6.77	11900
1/4/2017	2:36 PM	6.77	6.77	6.77	6.77	200
1/4/2017	2:37 PM	6.77	6.77	6.753	6.765	6681
1/4/2017	2:38 PM	6.775	6.775	6.77	6.77	2254
1/4/2017	2:39 PM	6.775	6.775	6.775	6.775	400
1/4/2017	2:40 PM	6.77	6.77	6.77	6.77	5100
1/4/2017	2:41 PM	6.75	6.76	6.73	6.76	17930
1/4/2017	2:42 PM	6.775	6.775	6.76	6.76	6630
1/4/2017	2:43 PM	6.79	6.79	6.775	6.775	1588
1/4/2017	2:44 PM	6.77	6.78	6.77	6.78	4100
1/4/2017	2:46 PM	6.79	6.795	6.78	6.78	21539
1/4/2017	2:47 PM	6.775	6.79	6.775	6.79	3426
1/4/2017	2:48 PM	6.77	6.775	6.77	6.775	1787
1/4/2017	2:49 PM	6.775	6.775	6.77	6.77	2600
1/4/2017	2:50 PM	6.765	6.77	6.765	6.77	1100
1/4/2017	2:51 PM	6.765	6.765	6.765	6.765	500
1/4/2017	2:52 PM	6.78	6.78	6.765	6.765	2500
1/4/2017	2:53 PM	6.775	6.775	6.77	6.77	2000
1/4/2017	2:54 PM	6.77	6.77	6.77	6.77	400
1/4/2017	2:56 PM	6.76	6.765	6.76	6.765	8360
1/4/2017	2:57 PM	6.76	6.765	6.76	6.765	800
1/4/2017	2:58 PM	6.77	6.77	6.77	6.77	2300
1/4/2017	2:59 PM	6.78	6.78	6.77	6.77	3000
1/4/2017	3:00 PM	6.78	6.785	6.77	6.77	53293
1/4/2017	3:01 PM	6.77	6.77	6.77	6.77	1000
1/4/2017	3:02 PM	6.795	6.795	6.77	6.77	43854
1/4/2017	3:03 PM	6.8	6.8	6.79	6.79	1300
1/4/2017	3:04 PM	6.79	6.79	6.79	6.79	300
1/4/2017	3:05 PM	6.795	6.795	6.79	6.79	13832
1/4/2017	3:06 PM	6.79	6.795	6.79	6.795	3200
1/4/2017	3:07 PM	6.78	6.785	6.78	6.785	500
1/4/2017	3:08 PM	6.78	6.78	6.78	6.78	6300
1/4/2017	3:09 PM	6.78	6.78	6.78	6.78	1900
1/4/2017	3:10 PM	6.775	6.775	6.77	6.775	600
1/4/2017	3:11 PM	6.78	6.78	6.78	6.78	500
1/4/2017	3:12 PM	6.79	6.79	6.78	6.78	13700
1/4/2017	3:13 PM	6.79	6.79	6.79	6.79	500
1/4/2017	3:14 PM	6.785	6.785	6.785	6.785	100
1/4/2017	3:15 PM	6.78	6.79	6.78	6.79	1900
1/4/2017	3:16 PM	6.785	6.785	6.78	6.78	2000
1/4/2017	3:17 PM	6.775	6.78	6.775	6.78	800
1/4/2017	3:18 PM	6.77	6.775	6.77	6.775	7770
1/4/2017	3:19 PM	6.765	6.765	6.765	6.765	300
1/4/2017	3:20 PM	6.755	6.765	6.755	6.765	6400
1/4/2017	3:21 PM	6.73	6.75	6.73	6.75	13300
1/4/2017	3:22 PM	6.715	6.73	6.715	6.73	9800
1/4/2017	3:23 PM	6.71	6.72	6.71	6.715	3200
1/4/2017	3:24 PM	6.71	6.71	6.71	6.71	10847
1/4/2017	3:25 PM	6.71	6.71	6.695	6.705	34441
1/4/2017	3:27 PM	6.715	6.715	6.71	6.71	11900
1/4/2017	3:28 PM	6.7	6.705	6.7	6.705	2500
1/4/2017	3:29 PM	6.705	6.705	6.705	6.705	100
1/4/2017	3:30 PM	6.685	6.7	6.685	6.7	7300
1/4/2017	3:31 PM	6.68	6.69	6.68	6.69	4700
1/4/2017	3:33 PM	6.68	6.68	6.68	6.68	17590
1/4/2017	3:34 PM	6.675	6.675	6.675	6.675	300
1/4/2017	3:35 PM	6.67	6.67	6.665	6.67	4651
1/4/2017	3:37 PM	6.665	6.675	6.665	6.675	2967
1/4/2017	3:38 PM	6.63	6.66	6.63	6.66	24940
1/4/2017	3:39 PM	6.62	6.625	6.61	6.62	35564
1/4/2017	3:40 PM	6.611	6.63	6.61	6.62	14133
1/4/2017	3:41 PM	6.6	6.61	6.6	6.61	12019
1/4/2017	3:42 PM	6.58	6.595	6.58	6.595	33277
1/4/2017	3:43 PM	6.58	6.585	6.575	6.58	20273
1/4/2017	3:44 PM	6.64	6.65	6.58	6.58	70450
1/4/2017	3:45 PM	6.675	6.68	6.64	6.64	23300
1/4/2017	3:46 PM	6.69	6.695	6.675	6.675	7941
1/4/2017	3:47 PM	6.7	6.7	6.68	6.68	46506
1/4/2017	3:48 PM	6.74	6.745	6.7	6.7	15970
1/4/2017	3:49 PM	6.74	6.75	6.73	6.735	9626
1/4/2017	3:50 PM	6.735	6.74	6.735	6.74	500
1/4/2017	3:51 PM	6.71	6.735	6.705	6.73	60374
1/4/2017	3:52 PM	6.69	6.71	6.69	6.705	8927
1/4/2017	3:53 PM	6.69	6.69	6.69	6.69	6797
1/4/2017	3:54 PM	6.69	6.695	6.68	6.68	30577
1/4/2017	3:55 PM	6.71	6.71	6.7	6.7	13851
1/4/2017	3:56 PM	6.7	6.715	6.7	6.715	12500
1/4/2017	3:57 PM	6.7	6.7	6.695	6.7	11964
1/4/2017	3:58 PM	6.7	6.7	6.7	6.7	8181
1/4/2017	3:59 PM	6.71	6.71	6.7	6.705	33581
1/4/2017	4:00 PM	6.73	6.74	6.72	6.72	74832
1/5/2017	9:31 AM	6.89	6.89	6.84	6.84	31128
1/5/2017	9:32 AM	6.89	6.89	6.89	6.89	2840
1/5/2017	9:33 AM	6.86	6.89	6.86	6.88	5080
1/5/2017	9:34 AM	6.83	6.85	6.83	6.85	12959
1/5/2017	9:35 AM	6.8	6.83	6.8	6.83	15099
1/5/2017	9:36 AM	6.79	6.79	6.79	6.79	4733
1/5/2017	9:37 AM	6.8	6.8	6.79	6.79	1554
1/5/2017	9:38 AM	6.78	6.805	6.78	6.805	6820
1/5/2017	9:39 AM	6.8	6.8	6.79	6.79	1395
1/5/2017	9:40 AM	6.81	6.82	6.81	6.81	900
1/5/2017	9:41 AM	6.82	6.82	6.82	6.82	11976
1/5/2017	9:42 AM	6.825	6.825	6.825	6.825	800
1/5/2017	9:43 AM	6.8	6.82	6.8	6.82	2830
1/5/2017	9:44 AM	6.795	6.795	6.79	6.795	11200
1/5/2017	9:45 AM	6.795	6.795	6.79	6.79	614
1/5/2017	9:46 AM	6.78	6.79	6.78	6.79	7700
1/5/2017	9:47 AM	6.78	6.79	6.77	6.785	20313
1/5/2017	9:48 AM	6.79	6.79	6.78	6.78	6200
1/5/2017	9:49 AM	6.78	6.78	6.78	6.78	1500
1/5/2017	9:51 AM	6.8	6.8	6.79	6.79	15600
1/5/2017	9:52 AM	6.81	6.81	6.81	6.81	600
1/5/2017	9:53 AM	6.8	6.8	6.8	6.8	6350
1/5/2017	9:54 AM	6.8	6.8	6.8	6.8	1500
1/5/2017	9:55 AM	6.79	6.79	6.79	6.79	2400
1/5/2017	9:56 AM	6.79	6.79	6.79	6.79	2478
1/5/2017	9:57 AM	6.77	6.78	6.77	6.78	600
1/5/2017	9:58 AM	6.78	6.78	6.77	6.77	4027
1/5/2017	9:59 AM	6.79	6.79	6.78	6.78	3800
1/5/2017	10:00 AM	6.8	6.8	6.79	6.79	25416
1/5/2017	10:01 AM	6.81	6.81	6.81	6.81	2300
1/5/2017	10:02 AM	6.81	6.81	6.8	6.8	12050
1/5/2017	10:03 AM	6.81	6.81	6.81	6.81	1600
1/5/2017	10:04 AM	6.82	6.82	6.8	6.8	5834
1/5/2017	10:05 AM	6.83	6.83	6.82	6.82	7800
1/5/2017	10:06 AM	6.82	6.83	6.82	6.83	600
1/5/2017	10:07 AM	6.83	6.83	6.825	6.825	1000
1/5/2017	10:08 AM	6.82	6.82	6.82	6.82	1441
1/5/2017	10:10 AM	6.83	6.83	6.82	6.82	29202
1/5/2017	10:11 AM	6.805	6.83	6.805	6.83	1800
1/5/2017	10:12 AM	6.79	6.805	6.79	6.805	13545
1/5/2017	10:13 AM	6.785	6.79	6.775	6.79	7105
1/5/2017	10:14 AM	6.775	6.785	6.775	6.785	3500
1/5/2017	10:15 AM	6.765	6.775	6.76	6.775	9800
1/5/2017	10:16 AM	6.76	6.765	6.76	6.765	4896
1/5/2017	10:17 AM	6.755	6.755	6.755	6.755	3300
1/5/2017	10:18 AM	6.76	6.76	6.755	6.755	7500
1/5/2017	10:19 AM	6.77	6.77	6.765	6.765	5058
1/5/2017	10:20 AM	6.77	6.77	6.77	6.77	500
1/5/2017	10:21 AM	6.77	6.77	6.77	6.77	900
1/5/2017	10:22 AM	6.78	6.78	6.77	6.77	3400
1/5/2017	10:23 AM	6.78	6.79	6.78	6.785	8960
1/5/2017	10:24 AM	6.76	6.77	6.76	6.77	2778
1/5/2017	10:26 AM	6.765	6.765	6.765	6.765	200
1/5/2017	10:27 AM	6.755	6.765	6.755	6.765	4600
1/5/2017	10:29 AM	6.75	6.75	6.75	6.75	2300
1/5/2017	10:30 AM	6.76	6.76	6.76	6.76	7888
1/5/2017	10:31 AM	6.76	6.76	6.76	6.76	6975
1/5/2017	10:32 AM	6.78	6.78	6.78	6.78	200
1/5/2017	10:33 AM	6.8	6.8	6.78	6.78	9976
1/5/2017	10:34 AM	6.81	6.81	6.81	6.81	1200
1/5/2017	10:35 AM	6.81	6.81	6.81	6.81	900
1/5/2017	10:36 AM	6.815	6.815	6.81	6.81	645
1/5/2017	10:37 AM	6.8	6.81	6.8	6.81	5176
1/5/2017	10:38 AM	6.81	6.81	6.81	6.81	400
1/5/2017	10:40 AM	6.8	6.8	6.8	6.8	8861
1/5/2017	10:41 AM	6.81	6.81	6.8	6.8	17941
1/5/2017	10:43 AM	6.815	6.815	6.81	6.81	7076
1/5/2017	10:45 AM	6.8	6.815	6.785	6.815	18488
1/5/2017	10:46 AM	6.81	6.81	6.805	6.805	1500
1/5/2017	10:47 AM	6.815	6.815	6.805	6.81	13300
1/5/2017	10:48 AM	6.815	6.815	6.815	6.815	200
1/5/2017	10:49 AM	6.8	6.82	6.8	6.815	22400
1/5/2017	10:50 AM	6.8	6.8	6.8	6.8	2419
1/5/2017	10:51 AM	6.8	6.8	6.8	6.8	600
1/5/2017	10:53 AM	6.81	6.81	6.81	6.81	2007
1/5/2017	10:54 AM	6.81	6.81	6.81	6.81	18691
1/5/2017	10:55 AM	6.81	6.81	6.81	6.81	6000
1/5/2017	10:56 AM	6.8	6.805	6.8	6.805	445
1/5/2017	10:57 AM	6.76	6.8	6.75	6.8	37513
1/5/2017	10:59 AM	6.77	6.77	6.76	6.76	1300
1/5/2017	11:00 AM	6.77	6.77	6.77	6.77	10900
1/5/2017	11:01 AM	6.76	6.77	6.76	6.77	13678
1/5/2017	11:02 AM	6.76	6.76	6.76	6.76	2947
1/5/2017	11:03 AM	6.79	6.795	6.77	6.77	10406
1/5/2017	11:04 AM	6.79	6.805	6.78	6.79	15260
1/5/2017	11:05 AM	6.79	6.79	6.78	6.78	2900
1/5/2017	11:06 AM	6.83	6.83	6.8	6.8	51114
1/5/2017	11:07 AM	6.83	6.84	6.82	6.83	22270
1/5/2017	11:08 AM	6.84	6.84	6.84	6.84	9596
1/5/2017	11:09 AM	6.93	6.93	6.84	6.84	73384
1/5/2017	11:10 AM	6.92	6.93	6.91	6.93	28805
1/5/2017	11:11 AM	6.93	6.935	6.92	6.93	5990
1/5/2017	11:12 AM	6.92	6.93	6.92	6.93	8302
1/5/2017	11:13 AM	6.91	6.91	6.885	6.91	54082
1/5/2017	11:14 AM	6.92	6.92	6.9	6.905	45117
1/5/2017	11:15 AM	6.9	6.92	6.9	6.92	9800
1/5/2017	11:16 AM	6.885	6.895	6.885	6.895	7388
1/5/2017	11:17 AM	6.87	6.88	6.87	6.88	30857
1/5/2017	11:18 AM	6.845	6.865	6.835	6.865	22801
1/5/2017	11:19 AM	6.845	6.845	6.845	6.845	100
1/5/2017	11:20 AM	6.84	6.85	6.84	6.845	11700
1/5/2017	11:21 AM	6.85	6.85	6.85	6.85	3453
1/5/2017	11:22 AM	6.865	6.865	6.86	6.86	800
1/5/2017	11:23 AM	6.85	6.865	6.85	6.865	26183
1/5/2017	11:24 AM	6.87	6.87	6.86	6.86	10670
1/5/2017	11:25 AM	6.85	6.88	6.85	6.88	9600
1/5/2017	11:26 AM	6.865	6.865	6.85	6.85	400
1/5/2017	11:27 AM	6.865	6.865	6.865	6.865	200
1/5/2017	11:28 AM	6.865	6.865	6.865	6.865	200
1/5/2017	11:29 AM	6.9	6.9	6.87	6.87	24396
1/5/2017	11:30 AM	6.89	6.89	6.88	6.89	2900
1/5/2017	11:31 AM	6.895	6.9	6.89	6.89	1791
1/5/2017	11:32 AM	6.89	6.89	6.89	6.89	700
1/5/2017	11:33 AM	6.9	6.9	6.89	6.89	25831
1/5/2017	11:34 AM	6.925	6.925	6.91	6.91	9790
1/5/2017	11:35 AM	6.925	6.925	6.925	6.925	1200
1/5/2017	11:36 AM	6.92	6.92	6.92	6.92	1955
1/5/2017	11:37 AM	6.92	6.94	6.92	6.93	72390
1/5/2017	11:38 AM	6.925	6.93	6.925	6.93	2100
1/5/2017	11:39 AM	6.93	6.935	6.91	6.92	4800
1/5/2017	11:40 AM	6.91	6.92	6.905	6.92	3349
1/5/2017	11:41 AM	6.91	6.92	6.91	6.91	8690
1/5/2017	11:42 AM	6.94	6.94	6.91	6.91	16500
1/5/2017	11:43 AM	6.999	6.999	6.94	6.94	52645
1/5/2017	11:44 AM	7	7	6.985	6.995	34681
1/5/2017	11:45 AM	7.04	7.04	7	7.01	32176
1/5/2017	11:46 AM	7.055	7.055	7.035	7.035	5745
1/5/2017	11:47 AM	7.035	7.05	7.035	7.05	10815
1/5/2017	11:48 AM	7	7.03	7	7.03	19000
1/5/2017	11:49 AM	6.99	7	6.99	6.995	27688
1/5/2017	11:50 AM	7	7	6.99	6.99	22518
1/5/2017	11:51 AM	7.02	7.035	7.01	7.01	8772
1/5/2017	11:52 AM	7.04	7.04	7.03	7.03	6800
1/5/2017	11:53 AM	7.07	7.07	7.05	7.05	66985
1/5/2017	11:54 AM	7.04	7.07	7.04	7.07	4984
1/5/2017	11:55 AM	7.02	7.03	7.02	7.03	1100
1/5/2017	11:56 AM	7.02	7.03	7.02	7.02	8425
1/5/2017	11:57 AM	7.03	7.03	7.03	7.03	6442
1/5/2017	11:58 AM	7.005	7.03	7.005	7.03	6562
1/5/2017	11:59 AM	7.01	7.01	7	7.005	27853
1/5/2017	12:00 PM	7.02	7.02	7.005	7.005	3690
1/5/2017	12:01 PM	7.03	7.03	7.02	7.03	10600
1/5/2017	12:02 PM	7.025	7.025	7.02	7.025	2054
1/5/2017	12:03 PM	7.035	7.035	7.03	7.03	2507
1/5/2017	12:04 PM	7.04	7.04	7.03	7.03	13705
1/5/2017	12:05 PM	7.06	7.06	7.05	7.05	28489
1/5/2017	12:06 PM	7.07	7.07	7.06	7.06	2644
1/5/2017	12:07 PM	7.08	7.08	7.07	7.07	31632
1/5/2017	12:08 PM	7.07	7.07	7.07	7.07	6969
1/5/2017	12:09 PM	7.07	7.07	7.07	7.07	3027
1/5/2017	12:10 PM	7.06	7.07	7.05	7.07	2700
1/5/2017	12:11 PM	7.055	7.055	7.045	7.05	1654
1/5/2017	12:12 PM	7.06	7.06	7.05	7.05	4606
1/5/2017	12:13 PM	7.05	7.05	7.05	7.05	9300
1/5/2017	12:15 PM	7.05	7.05	7.045	7.045	1800
1/5/2017	12:16 PM	7.02	7.04	7.02	7.04	15881
1/5/2017	12:17 PM	7	7.02	7	7.02	5178
1/5/2017	12:18 PM	6.99	7	6.98	7	2500
1/5/2017	12:19 PM	6.95	6.98	6.95	6.98	16026
1/5/2017	12:20 PM	6.955	6.955	6.95	6.95	6747
1/5/2017	12:21 PM	6.96	6.96	6.95	6.95	3602
1/5/2017	12:22 PM	6.98	6.98	6.97	6.97	2974
1/5/2017	12:23 PM	6.97	6.97	6.97	6.97	235
1/5/2017	12:24 PM	6.97	6.97	6.965	6.965	1000
1/5/2017	12:25 PM	6.96	6.97	6.96	6.97	12119
1/5/2017	12:26 PM	6.935	6.95	6.925	6.95	8058
1/5/2017	12:27 PM	6.9	6.94	6.9	6.94	9810
1/5/2017	12:28 PM	6.9	6.9	6.89	6.9	7748
1/5/2017	12:29 PM	6.9	6.9	6.895	6.895	751
1/5/2017	12:30 PM	6.9	6.905	6.9	6.9	1300
1/5/2017	12:31 PM	6.9	6.9	6.9	6.9	8758
1/5/2017	12:32 PM	6.9	6.9	6.9	6.9	6927
1/5/2017	12:33 PM	6.905	6.905	6.905	6.905	992
1/5/2017	12:34 PM	6.91	6.91	6.91	6.91	2600
1/5/2017	12:35 PM	6.91	6.915	6.91	6.91	2134
1/5/2017	12:37 PM	6.91	6.91	6.91	6.91	2300
1/5/2017	12:39 PM	6.92	6.92	6.92	6.92	16980
1/5/2017	12:40 PM	6.91	6.92	6.91	6.92	8052
1/5/2017	12:41 PM	6.9	6.9	6.9	6.9	37400
1/5/2017	12:42 PM	6.91	6.91	6.91	6.91	2751
1/5/2017	12:43 PM	6.91	6.91	6.909	6.91	26411
1/5/2017	12:44 PM	6.91	6.91	6.91	6.91	100
1/5/2017	12:45 PM	6.91	6.91	6.91	6.91	300
1/5/2017	12:47 PM	6.89	6.9	6.89	6.9	6450
1/5/2017	12:49 PM	6.9	6.9	6.9	6.9	3544
1/5/2017	12:51 PM	6.9	6.9	6.9	6.9	2500
1/5/2017	12:52 PM	6.87	6.9	6.87	6.9	9325
1/5/2017	12:53 PM	6.85	6.87	6.84	6.87	12724
1/5/2017	12:54 PM	6.85	6.86	6.85	6.85	2774
1/5/2017	12:55 PM	6.86	6.86	6.86	6.86	3900
1/5/2017	12:56 PM	6.86	6.86	6.86	6.86	5300
1/5/2017	12:58 PM	6.86	6.86	6.86	6.86	100
1/5/2017	12:59 PM	6.88	6.88	6.87	6.87	8300
1/5/2017	1:00 PM	6.87	6.87	6.87	6.87	1442
1/5/2017	1:01 PM	6.865	6.875	6.865	6.875	800
1/5/2017	1:02 PM	6.85	6.86	6.85	6.86	10919
1/5/2017	1:03 PM	6.85	6.85	6.85	6.85	400
1/5/2017	1:04 PM	6.85	6.865	6.85	6.85	13185
1/5/2017	1:05 PM	6.85	6.85	6.85	6.85	100
1/5/2017	1:06 PM	6.85	6.85	6.85	6.85	2200
1/5/2017	1:07 PM	6.85	6.855	6.85	6.855	1700
1/5/2017	1:08 PM	6.83	6.84	6.82	6.84	18850
1/5/2017	1:09 PM	6.84	6.84	6.83	6.83	700
1/5/2017	1:10 PM	6.835	6.835	6.835	6.835	1000
1/5/2017	1:11 PM	6.83	6.83	6.83	6.83	585
1/5/2017	1:12 PM	6.83	6.83	6.83	6.83	1100
1/5/2017	1:13 PM	6.81	6.83	6.81	6.83	1424
1/5/2017	1:14 PM	6.815	6.815	6.81	6.81	6000
1/5/2017	1:15 PM	6.81	6.81	6.81	6.81	807
1/5/2017	1:16 PM	6.8	6.81	6.79	6.81	38287
1/5/2017	1:17 PM	6.78	6.79	6.78	6.79	22092
1/5/2017	1:18 PM	6.78	6.78	6.78	6.78	3900
1/5/2017	1:19 PM	6.78	6.78	6.78	6.78	4234
1/5/2017	1:22 PM	6.79	6.79	6.79	6.79	2300
1/5/2017	1:23 PM	6.78	6.78	6.78	6.78	800
1/5/2017	1:24 PM	6.75	6.77	6.74	6.77	29406
1/5/2017	1:25 PM	6.75	6.75	6.75	6.75	600
1/5/2017	1:26 PM	6.75	6.75	6.75	6.75	1000
1/5/2017	1:27 PM	6.74	6.74	6.735	6.74	12010
1/5/2017	1:28 PM	6.74	6.745	6.74	6.745	1700
1/5/2017	1:29 PM	6.75	6.75	6.75	6.75	400
1/5/2017	1:30 PM	6.75	6.75	6.75	6.75	2344
1/5/2017	1:32 PM	6.74	6.74	6.74	6.74	9483
1/5/2017	1:33 PM	6.75	6.75	6.75	6.75	100
1/5/2017	1:34 PM	6.775	6.78	6.755	6.755	16115
1/5/2017	1:35 PM	6.76	6.77	6.76	6.77	14565
1/5/2017	1:36 PM	6.75	6.75	6.75	6.75	1805
1/5/2017	1:37 PM	6.74	6.75	6.74	6.75	6200
1/5/2017	1:38 PM	6.73	6.73	6.73	6.73	18631
1/5/2017	1:39 PM	6.73	6.73	6.73	6.73	10900
1/5/2017	1:40 PM	6.74	6.74	6.735	6.735	1800
1/5/2017	1:41 PM	6.75	6.75	6.75	6.75	796
1/5/2017	1:43 PM	6.755	6.755	6.755	6.755	10200
1/5/2017	1:46 PM	6.74	6.75	6.725	6.75	48394
1/5/2017	1:47 PM	6.74	6.74	6.74	6.74	3626
1/5/2017	1:49 PM	6.73	6.73	6.73	6.73	600
1/5/2017	1:50 PM	6.73	6.73	6.73	6.73	1300
1/5/2017	1:51 PM	6.74	6.74	6.74	6.74	1000
1/5/2017	1:52 PM	6.74	6.74	6.74	6.74	2600
1/5/2017	1:53 PM	6.75	6.75	6.75	6.75	20000
1/5/2017	1:54 PM	6.75	6.75	6.75	6.75	2100
1/5/2017	1:56 PM	6.75	6.75	6.75	6.75	2600
1/5/2017	1:57 PM	6.75	6.75	6.75	6.75	7891
1/5/2017	1:58 PM	6.75	6.75	6.75	6.75	17495
1/5/2017	1:59 PM	6.75	6.75	6.75	6.75	6293
1/5/2017	2:00 PM	6.745	6.745	6.745	6.745	100
1/5/2017	2:01 PM	6.75	6.75	6.75	6.75	3500
1/5/2017	2:05 PM	6.74	6.74	6.74	6.74	9800
1/5/2017	2:07 PM	6.74	6.74	6.74	6.74	500
1/5/2017	2:08 PM	6.74	6.74	6.74	6.74	2000
1/5/2017	2:09 PM	6.73	6.73	6.73	6.73	1400
1/5/2017	2:10 PM	6.74	6.74	6.74	6.74	900
1/5/2017	2:11 PM	6.74	6.74	6.74	6.74	900
1/5/2017	2:12 PM	6.74	6.74	6.73	6.73	300
1/5/2017	2:13 PM	6.74	6.74	6.74	6.74	900
1/5/2017	2:16 PM	6.725	6.73	6.725	6.73	3200
1/5/2017	2:17 PM	6.71	6.72	6.71	6.72	20884
1/5/2017	2:18 PM	6.69	6.71	6.69	6.71	55077
1/5/2017	2:19 PM	6.7	6.7	6.7	6.7	500
1/5/2017	2:20 PM	6.699	6.699	6.699	6.699	100
1/5/2017	2:21 PM	6.685	6.69	6.685	6.69	2500
1/5/2017	2:22 PM	6.69	6.69	6.69	6.69	7000
1/5/2017	2:24 PM	6.7	6.7	6.7	6.7	19401
1/5/2017	2:25 PM	6.695	6.695	6.695	6.695	100
1/5/2017	2:26 PM	6.7	6.7	6.7	6.7	300
1/5/2017	2:27 PM	6.7	6.7	6.7	6.7	7100
1/5/2017	2:29 PM	6.71	6.71	6.7	6.7	13176
1/5/2017	2:30 PM	6.73	6.73	6.71	6.71	11281
1/5/2017	2:31 PM	6.74	6.745	6.74	6.74	2740
1/5/2017	2:32 PM	6.73	6.73	6.73	6.73	5400
1/5/2017	2:33 PM	6.74	6.74	6.73	6.73	1795
1/5/2017	2:34 PM	6.75	6.75	6.75	6.75	1200
1/5/2017	2:35 PM	6.79	6.79	6.76	6.76	7495
1/5/2017	2:36 PM	6.78	6.78	6.78	6.78	4900
1/5/2017	2:37 PM	6.78	6.78	6.78	6.78	2095
1/5/2017	2:39 PM	6.77	6.77	6.77	6.77	700
1/5/2017	2:40 PM	6.775	6.775	6.765	6.765	3900
1/5/2017	2:41 PM	6.77	6.77	6.77	6.77	355
1/5/2017	2:42 PM	6.81	6.815	6.775	6.775	34462
1/5/2017	2:43 PM	6.8	6.81	6.8	6.81	1900
1/5/2017	2:44 PM	6.8	6.8	6.8	6.8	3890
1/5/2017	2:45 PM	6.8	6.8	6.8	6.8	4589
1/5/2017	2:46 PM	6.82	6.82	6.81	6.81	3200
1/5/2017	2:48 PM	6.83	6.84	6.83	6.83	11000
1/5/2017	2:49 PM	6.83	6.84	6.83	6.84	1349
1/5/2017	2:50 PM	6.83	6.83	6.83	6.83	7767
1/5/2017	2:51 PM	6.84	6.84	6.83	6.83	2415
1/5/2017	2:52 PM	6.83	6.84	6.83	6.84	642
1/5/2017	2:53 PM	6.823	6.825	6.823	6.825	1300
1/5/2017	2:55 PM	6.81	6.82	6.81	6.82	6000
1/5/2017	2:56 PM	6.81	6.82	6.81	6.81	29665
1/5/2017	2:57 PM	6.79	6.8	6.79	6.8	2987
1/5/2017	2:58 PM	6.77	6.78	6.77	6.78	5800
1/5/2017	2:59 PM	6.81	6.81	6.78	6.78	4850
1/5/2017	3:00 PM	6.82	6.825	6.82	6.82	3300
1/5/2017	3:01 PM	6.8	6.82	6.8	6.82	7600
1/5/2017	3:03 PM	6.79	6.79	6.79	6.79	100
1/5/2017	3:04 PM	6.78	6.78	6.78	6.78	750
1/5/2017	3:05 PM	6.79	6.79	6.78	6.78	800
1/5/2017	3:07 PM	6.82	6.825	6.8	6.805	10158
1/5/2017	3:09 PM	6.8	6.8	6.8	6.8	200
1/5/2017	3:10 PM	6.81	6.81	6.81	6.81	200
1/5/2017	3:12 PM	6.805	6.81	6.805	6.81	1757
1/5/2017	3:13 PM	6.8	6.81	6.8	6.8	3287
1/5/2017	3:15 PM	6.79	6.8	6.79	6.8	3274
1/5/2017	3:16 PM	6.78	6.78	6.78	6.78	4201
1/5/2017	3:17 PM	6.79	6.79	6.78	6.78	880
1/5/2017	3:18 PM	6.79	6.79	6.79	6.79	700
1/5/2017	3:20 PM	6.79	6.79	6.79	6.79	222
1/5/2017	3:21 PM	6.78	6.79	6.78	6.79	2300
1/5/2017	3:22 PM	6.775	6.775	6.775	6.775	400
1/5/2017	3:23 PM	6.77	6.77	6.77	6.77	1200
1/5/2017	3:24 PM	6.77	6.77	6.77	6.77	1300
1/5/2017	3:25 PM	6.78	6.78	6.78	6.78	2587
1/5/2017	3:26 PM	6.78	6.78	6.78	6.78	100
1/5/2017	3:28 PM	6.79	6.79	6.785	6.785	4347
1/5/2017	3:29 PM	6.78	6.79	6.78	6.79	4600
1/5/2017	3:30 PM	6.78	6.78	6.78	6.78	1178
1/5/2017	3:32 PM	6.78	6.78	6.78	6.78	2409
1/5/2017	3:33 PM	6.77	6.77	6.763	6.77	7000
1/5/2017	3:34 PM	6.77	6.77	6.77	6.77	1975
1/5/2017	3:38 PM	6.775	6.775	6.77	6.77	5850
1/5/2017	3:39 PM	6.75	6.77	6.75	6.77	7187
1/5/2017	3:40 PM	6.75	6.75	6.75	6.75	500
1/5/2017	3:41 PM	6.74	6.74	6.74	6.74	450
1/5/2017	3:42 PM	6.74	6.74	6.73	6.74	8500
1/5/2017	3:43 PM	6.74	6.74	6.73	6.73	4908
1/5/2017	3:44 PM	6.76	6.76	6.75	6.75	1000
1/5/2017	3:45 PM	6.75	6.75	6.75	6.75	5000
1/5/2017	3:46 PM	6.74	6.74	6.74	6.74	3500
1/5/2017	3:47 PM	6.74	6.74	6.74	6.74	500
1/5/2017	3:48 PM	6.71	6.74	6.71	6.74	19290
1/5/2017	3:50 PM	6.71	6.71	6.705	6.705	5467
1/5/2017	3:51 PM	6.71	6.71	6.71	6.71	1705
1/5/2017	3:52 PM	6.695	6.7	6.69	6.7	11038
1/5/2017	3:53 PM	6.69	6.7	6.69	6.7	2500
1/5/2017	3:54 PM	6.68	6.69	6.68	6.69	67195
1/5/2017	3:55 PM	6.67	6.685	6.67	6.68	15132
1/5/2017	3:56 PM	6.675	6.675	6.67	6.675	800
1/5/2017	3:57 PM	6.661	6.67	6.66	6.67	6541
1/5/2017	3:58 PM	6.67	6.67	6.67	6.67	1167
1/5/2017	3:59 PM	6.68	6.68	6.68	6.68	3092
1/5/2017	4:00 PM	6.68	6.68	6.67	6.675	50916
1/6/2017	9:31 AM	6.57	6.57	6.5	6.53	43867
1/6/2017	9:32 AM	6.55	6.59	6.55	6.58	11078
1/6/2017	9:33 AM	6.56	6.56	6.54	6.54	34915
1/6/2017	9:34 AM	6.565	6.575	6.565	6.575	1793
1/6/2017	9:35 AM	6.62	6.62	6.57	6.57	22794
1/6/2017	9:36 AM	6.63	6.645	6.61	6.62	22261
1/6/2017	9:37 AM	6.64	6.64	6.6	6.63	136221
1/6/2017	9:38 AM	6.65	6.65	6.62	6.63	19700
1/6/2017	9:39 AM	6.63	6.65	6.63	6.65	7394
1/6/2017	9:40 AM	6.61	6.63	6.61	6.63	15532
1/6/2017	9:41 AM	6.61	6.61	6.605	6.61	4321
1/6/2017	9:42 AM	6.6	6.61	6.6	6.61	12452
1/6/2017	9:43 AM	6.59	6.6	6.57	6.6	26366
1/6/2017	9:44 AM	6.59	6.59	6.57	6.59	11986
1/6/2017	9:45 AM	6.59	6.59	6.59	6.59	400
1/6/2017	9:46 AM	6.57	6.59	6.57	6.59	18762
1/6/2017	9:47 AM	6.56	6.57	6.56	6.57	1700
1/6/2017	9:48 AM	6.55	6.56	6.55	6.56	1000
1/6/2017	9:49 AM	6.565	6.565	6.56	6.56	7595
1/6/2017	9:50 AM	6.57	6.59	6.565	6.57	14545
1/6/2017	9:51 AM	6.53	6.565	6.53	6.565	21874
1/6/2017	9:52 AM	6.52	6.53	6.52	6.53	15986
1/6/2017	9:53 AM	6.53	6.53	6.525	6.525	7741
1/6/2017	9:54 AM	6.54	6.55	6.54	6.54	32752
1/6/2017	9:55 AM	6.55	6.55	6.54	6.54	6800
1/6/2017	9:56 AM	6.54	6.55	6.54	6.55	2700
1/6/2017	9:57 AM	6.54	6.54	6.54	6.54	4634
1/6/2017	9:58 AM	6.535	6.54	6.535	6.54	1783
1/6/2017	9:59 AM	6.505	6.53	6.505	6.53	20095
1/6/2017	10:00 AM	6.5	6.5	6.48	6.5	190412
1/6/2017	10:01 AM	6.48	6.49	6.48	6.49	700
1/6/2017	10:02 AM	6.47	6.47	6.47	6.47	12090
1/6/2017	10:03 AM	6.46	6.48	6.46	6.475	16475
1/6/2017	10:04 AM	6.46	6.465	6.46	6.46	15072
1/6/2017	10:05 AM	6.44	6.465	6.44	6.46	18850
1/6/2017	10:06 AM	6.435	6.435	6.43	6.43	5648
1/6/2017	10:07 AM	6.42	6.44	6.42	6.44	12775
1/6/2017	10:08 AM	6.4	6.41	6.395	6.41	79610
1/6/2017	10:09 AM	6.42	6.42	6.41	6.41	5055
1/6/2017	10:10 AM	6.42	6.42	6.42	6.42	5300
1/6/2017	10:11 AM	6.42	6.45	6.42	6.42	22068
1/6/2017	10:12 AM	6.42	6.42	6.41	6.42	12360
1/6/2017	10:13 AM	6.41	6.415	6.41	6.415	500
1/6/2017	10:14 AM	6.44	6.44	6.42	6.42	3748
1/6/2017	10:15 AM	6.43	6.44	6.43	6.43	7140
1/6/2017	10:16 AM	6.42	6.43	6.42	6.43	5219
1/6/2017	10:17 AM	6.43	6.43	6.42	6.42	6766
1/6/2017	10:18 AM	6.44	6.445	6.425	6.425	19847
1/6/2017	10:19 AM	6.44	6.44	6.44	6.44	1638
1/6/2017	10:20 AM	6.43	6.435	6.43	6.435	1795
1/6/2017	10:21 AM	6.42	6.43	6.42	6.43	5534
1/6/2017	10:22 AM	6.41	6.41	6.41	6.41	600
1/6/2017	10:23 AM	6.415	6.42	6.415	6.42	800
1/6/2017	10:24 AM	6.405	6.42	6.405	6.42	20642
1/6/2017	10:25 AM	6.41	6.41	6.41	6.41	2000
1/6/2017	10:26 AM	6.42	6.42	6.41	6.41	7956
1/6/2017	10:27 AM	6.41	6.41	6.41	6.41	1400
1/6/2017	10:28 AM	6.395	6.4	6.39	6.4	11712
1/6/2017	10:30 AM	6.38	6.39	6.38	6.39	142107
1/6/2017	10:31 AM	6.41	6.43	6.38	6.38	48878
1/6/2017	10:32 AM	6.44	6.44	6.42	6.42	6144
1/6/2017	10:33 AM	6.49	6.5	6.45	6.45	79050
1/6/2017	10:34 AM	6.49	6.49	6.49	6.49	4150
1/6/2017	10:35 AM	6.48	6.48	6.48	6.48	1500
1/6/2017	10:36 AM	6.48	6.49	6.47	6.48	8806
1/6/2017	10:37 AM	6.475	6.475	6.475	6.475	2000
1/6/2017	10:38 AM	6.5	6.5	6.48	6.48	33516
1/6/2017	10:39 AM	6.52	6.52	6.5	6.51	22720
1/6/2017	10:40 AM	6.5	6.515	6.485	6.515	12590
1/6/2017	10:41 AM	6.5	6.5	6.5	6.5	2200
1/6/2017	10:42 AM	6.49	6.5	6.49	6.5	2300
1/6/2017	10:43 AM	6.47	6.495	6.47	6.495	34309
1/6/2017	10:44 AM	6.47	6.475	6.46	6.47	4185
1/6/2017	10:45 AM	6.455	6.47	6.455	6.465	5262
1/6/2017	10:46 AM	6.45	6.45	6.45	6.45	1940
1/6/2017	10:47 AM	6.45	6.45	6.45	6.45	8300
1/6/2017	10:48 AM	6.44	6.44	6.43	6.44	8610
1/6/2017	10:49 AM	6.455	6.455	6.45	6.45	2554
1/6/2017	10:50 AM	6.44	6.45	6.44	6.45	3300
1/6/2017	10:51 AM	6.43	6.435	6.43	6.435	4053
1/6/2017	10:52 AM	6.44	6.45	6.44	6.44	17520
1/6/2017	10:54 AM	6.4	6.43	6.4	6.43	21584
1/6/2017	10:55 AM	6.39	6.4	6.37	6.4	67395
1/6/2017	10:56 AM	6.37	6.39	6.37	6.39	111692
1/6/2017	10:57 AM	6.39	6.39	6.36	6.36	15397
1/6/2017	10:58 AM	6.395	6.395	6.39	6.39	200
1/6/2017	10:59 AM	6.39	6.39	6.39	6.39	3076
1/6/2017	11:00 AM	6.38	6.39	6.38	6.39	8219
1/6/2017	11:02 AM	6.38	6.38	6.37	6.375	11720
1/6/2017	11:03 AM	6.37	6.38	6.37	6.38	3000
1/6/2017	11:04 AM	6.37	6.37	6.37	6.37	5000
1/6/2017	11:05 AM	6.37	6.37	6.37	6.37	6193
1/6/2017	11:06 AM	6.36	6.36	6.36	6.36	2900
1/6/2017	11:07 AM	6.37	6.37	6.36	6.36	2195
1/6/2017	11:08 AM	6.375	6.375	6.37	6.37	3255
1/6/2017	11:09 AM	6.365	6.37	6.365	6.37	7145
1/6/2017	11:10 AM	6.37	6.38	6.37	6.37	3595
1/6/2017	11:11 AM	6.36	6.37	6.36	6.37	1594
1/6/2017	11:12 AM	6.36	6.36	6.353	6.36	19560
1/6/2017	11:13 AM	6.36	6.36	6.36	6.36	7200
1/6/2017	11:14 AM	6.32	6.355	6.32	6.355	61608
1/6/2017	11:15 AM	6.265	6.32	6.265	6.315	62635
1/6/2017	11:16 AM	6.27	6.27	6.25	6.265	47449
1/6/2017	11:17 AM	6.26	6.27	6.255	6.27	17400
1/6/2017	11:18 AM	6.28	6.29	6.26	6.26	41878
1/6/2017	11:19 AM	6.285	6.29	6.26	6.27	18234
1/6/2017	11:20 AM	6.31	6.31	6.29	6.29	10295
1/6/2017	11:21 AM	6.305	6.305	6.3	6.305	2100
1/6/2017	11:22 AM	6.31	6.31	6.3	6.3	7132
1/6/2017	11:24 AM	6.31	6.31	6.31	6.31	4420
1/6/2017	11:25 AM	6.3	6.305	6.3	6.3	18974
1/6/2017	11:26 AM	6.31	6.31	6.31	6.31	1900
1/6/2017	11:27 AM	6.31	6.315	6.31	6.31	2330
1/6/2017	11:28 AM	6.31	6.31	6.31	6.31	4026
1/6/2017	11:29 AM	6.27	6.3	6.26	6.3	37520
1/6/2017	11:30 AM	6.28	6.28	6.27	6.27	12700
1/6/2017	11:31 AM	6.27	6.28	6.26	6.27	10790
1/6/2017	11:32 AM	6.245	6.275	6.235	6.27	99212
1/6/2017	11:33 AM	6.25	6.25	6.25	6.25	20568
1/6/2017	11:34 AM	6.24	6.25	6.24	6.25	9905
1/6/2017	11:35 AM	6.3	6.3	6.25	6.25	44616
1/6/2017	11:36 AM	6.3	6.3	6.3	6.3	10500
1/6/2017	11:37 AM	6.31	6.31	6.29	6.3	17304
1/6/2017	11:38 AM	6.36	6.36	6.31	6.31	55088
1/6/2017	11:39 AM	6.36	6.36	6.345	6.36	7148
1/6/2017	11:40 AM	6.37	6.39	6.37	6.37	20728
1/6/2017	11:41 AM	6.345	6.36	6.345	6.36	18658
1/6/2017	11:42 AM	6.3	6.34	6.3	6.34	9526
1/6/2017	11:43 AM	6.31	6.31	6.295	6.3	13610
1/6/2017	11:44 AM	6.305	6.31	6.305	6.31	700
1/6/2017	11:45 AM	6.31	6.31	6.31	6.31	5895
1/6/2017	11:47 AM	6.31	6.31	6.305	6.305	500
1/6/2017	11:48 AM	6.31	6.31	6.31	6.31	2000
1/6/2017	11:49 AM	6.29	6.3	6.29	6.3	10200
1/6/2017	11:50 AM	6.34	6.345	6.3	6.3	24403
1/6/2017	11:51 AM	6.399	6.4	6.34	6.34	32100
1/6/2017	11:52 AM	6.38	6.4	6.375	6.395	22365
1/6/2017	11:53 AM	6.39	6.39	6.38	6.38	12290
1/6/2017	11:54 AM	6.38	6.385	6.38	6.38	3300
1/6/2017	11:55 AM	6.36	6.37	6.36	6.37	1100
1/6/2017	11:56 AM	6.36	6.36	6.36	6.36	3795
1/6/2017	11:57 AM	6.34	6.35	6.33	6.35	20727
1/6/2017	11:58 AM	6.36	6.36	6.35	6.35	7900
1/6/2017	11:59 AM	6.38	6.38	6.36	6.36	11167
1/6/2017	12:00 PM	6.38	6.39	6.37	6.37	10701
1/6/2017	12:01 PM	6.38	6.39	6.38	6.38	6947
1/6/2017	12:02 PM	6.375	6.38	6.375	6.38	1628
1/6/2017	12:03 PM	6.35	6.37	6.35	6.37	15855
1/6/2017	12:04 PM	6.38	6.38	6.36	6.36	4400
1/6/2017	12:05 PM	6.39	6.4	6.38	6.38	5210
1/6/2017	12:06 PM	6.39	6.395	6.39	6.395	4423
1/6/2017	12:07 PM	6.365	6.38	6.365	6.38	2600
1/6/2017	12:08 PM	6.37	6.37	6.365	6.365	1300
1/6/2017	12:09 PM	6.38	6.38	6.37	6.37	2800
1/6/2017	12:10 PM	6.395	6.395	6.38	6.38	11472
1/6/2017	12:11 PM	6.39	6.39	6.39	6.39	1200
1/6/2017	12:12 PM	6.39	6.39	6.39	6.39	3095
1/6/2017	12:13 PM	6.38	6.38	6.38	6.38	3805
1/6/2017	12:14 PM	6.38	6.385	6.38	6.38	3506
1/6/2017	12:15 PM	6.375	6.38	6.37	6.38	2608
1/6/2017	12:16 PM	6.375	6.375	6.36	6.37	11974
1/6/2017	12:17 PM	6.365	6.37	6.365	6.37	2400
1/6/2017	12:18 PM	6.37	6.375	6.37	6.37	11095
1/6/2017	12:19 PM	6.36	6.36	6.35	6.36	7001
1/6/2017	12:20 PM	6.35	6.355	6.35	6.355	1200
1/6/2017	12:21 PM	6.355	6.355	6.355	6.355	200
1/6/2017	12:22 PM	6.34	6.36	6.33	6.355	23381
1/6/2017	12:23 PM	6.31	6.34	6.305	6.34	10995
1/6/2017	12:24 PM	6.31	6.315	6.305	6.31	3400
1/6/2017	12:25 PM	6.31	6.31	6.31	6.31	2500
1/6/2017	12:26 PM	6.31	6.31	6.3	6.31	23200
1/6/2017	12:27 PM	6.31	6.31	6.31	6.31	1600
1/6/2017	12:28 PM	6.3	6.3	6.3	6.3	2300
1/6/2017	12:30 PM	6.29	6.3	6.29	6.3	12209
1/6/2017	12:31 PM	6.29	6.29	6.27	6.29	46953
1/6/2017	12:32 PM	6.3	6.3	6.29	6.29	3870
1/6/2017	12:33 PM	6.325	6.33	6.31	6.31	27105
1/6/2017	12:34 PM	6.31	6.32	6.305	6.32	10595
1/6/2017	12:35 PM	6.29	6.3	6.29	6.3	13798
1/6/2017	12:36 PM	6.295	6.295	6.29	6.29	400
1/6/2017	12:37 PM	6.33	6.33	6.3	6.3	5600
1/6/2017	12:38 PM	6.345	6.35	6.33	6.33	19616
1/6/2017	12:39 PM	6.34	6.345	6.34	6.345	6100
1/6/2017	12:40 PM	6.34	6.345	6.34	6.34	2536
1/6/2017	12:41 PM	6.33	6.33	6.33	6.33	2600
1/6/2017	12:42 PM	6.32	6.33	6.32	6.33	10101
1/6/2017	12:43 PM	6.31	6.32	6.31	6.32	6412
1/6/2017	12:44 PM	6.33	6.33	6.31	6.31	4950
1/6/2017	12:45 PM	6.35	6.35	6.33	6.33	6700
1/6/2017	12:46 PM	6.34	6.34	6.335	6.34	3370
1/6/2017	12:47 PM	6.32	6.34	6.32	6.34	5084
1/6/2017	12:48 PM	6.33	6.33	6.325	6.325	3200
1/6/2017	12:50 PM	6.35	6.355	6.33	6.33	17529
1/6/2017	12:51 PM	6.35	6.35	6.35	6.35	6910
1/6/2017	12:52 PM	6.355	6.365	6.355	6.36	18000
1/6/2017	12:53 PM	6.36	6.36	6.35	6.355	3325
1/6/2017	12:54 PM	6.35	6.36	6.35	6.36	10202
1/6/2017	12:55 PM	6.35	6.35	6.35	6.35	500
1/6/2017	12:56 PM	6.36	6.36	6.35	6.35	8000
1/6/2017	12:57 PM	6.36	6.36	6.36	6.36	1801
1/6/2017	12:58 PM	6.35	6.35	6.35	6.35	2085
1/6/2017	1:00 PM	6.34	6.34	6.33	6.34	4700
1/6/2017	1:01 PM	6.35	6.35	6.34	6.345	5200
1/6/2017	1:02 PM	6.355	6.355	6.35	6.355	2200
1/6/2017	1:03 PM	6.35	6.35	6.35	6.35	3100
1/6/2017	1:05 PM	6.36	6.36	6.36	6.36	1300
1/6/2017	1:06 PM	6.37	6.37	6.36	6.36	1500
1/6/2017	1:07 PM	6.39	6.39	6.37	6.37	3300
1/6/2017	1:08 PM	6.38	6.39	6.38	6.39	6240
1/6/2017	1:09 PM	6.4	6.41	6.37	6.375	75713
1/6/2017	1:10 PM	6.42	6.42	6.4	6.4	9390
1/6/2017	1:11 PM	6.435	6.44	6.42	6.42	20285
1/6/2017	1:12 PM	6.43	6.43	6.43	6.43	12317
1/6/2017	1:13 PM	6.42	6.43	6.41	6.43	11877
1/6/2017	1:14 PM	6.395	6.41	6.395	6.41	7075
1/6/2017	1:15 PM	6.39	6.39	6.385	6.39	8016
1/6/2017	1:16 PM	6.395	6.395	6.39	6.39	1790
1/6/2017	1:17 PM	6.39	6.39	6.39	6.39	1600
1/6/2017	1:18 PM	6.38	6.39	6.375	6.39	10100
1/6/2017	1:19 PM	6.38	6.385	6.37	6.38	3700
1/6/2017	1:20 PM	6.38	6.385	6.38	6.38	2500
1/6/2017	1:21 PM	6.36	6.375	6.355	6.375	20030
1/6/2017	1:22 PM	6.36	6.365	6.36	6.36	2705
1/6/2017	1:24 PM	6.35	6.35	6.35	6.35	2595
1/6/2017	1:25 PM	6.35	6.35	6.35	6.35	2600
1/6/2017	1:26 PM	6.355	6.355	6.35	6.35	5700
1/6/2017	1:27 PM	6.365	6.365	6.36	6.36	12405
1/6/2017	1:28 PM	6.4	6.4	6.37	6.37	43718
1/6/2017	1:29 PM	6.41	6.41	6.4	6.405	13250
1/6/2017	1:30 PM	6.415	6.415	6.4	6.4	15410
1/6/2017	1:31 PM	6.41	6.42	6.41	6.415	9200
1/6/2017	1:33 PM	6.395	6.41	6.395	6.41	2500
1/6/2017	1:34 PM	6.39	6.39	6.38	6.39	7025
1/6/2017	1:36 PM	6.39	6.39	6.39	6.39	1500
1/6/2017	1:38 PM	6.39	6.39	6.39	6.39	1000
1/6/2017	1:39 PM	6.38	6.38	6.38	6.38	1795
1/6/2017	1:40 PM	6.385	6.385	6.38	6.38	11472
1/6/2017	1:41 PM	6.39	6.395	6.38	6.38	7000
1/6/2017	1:42 PM	6.39	6.39	6.38	6.38	28431
1/6/2017	1:43 PM	6.39	6.39	6.39	6.39	1300
1/6/2017	1:44 PM	6.4	6.4	6.39	6.39	1100
1/6/2017	1:46 PM	6.395	6.4	6.39	6.395	2900
1/6/2017	1:47 PM	6.41	6.41	6.4	6.4	7590
1/6/2017	1:48 PM	6.41	6.43	6.405	6.42	13290
1/6/2017	1:49 PM	6.43	6.43	6.42	6.42	3780
1/6/2017	1:51 PM	6.42	6.42	6.42	6.42	900
1/6/2017	1:53 PM	6.42	6.42	6.42	6.42	5301
1/6/2017	1:54 PM	6.425	6.43	6.425	6.43	5375
1/6/2017	1:55 PM	6.42	6.425	6.42	6.425	1400
1/6/2017	1:56 PM	6.4	6.41	6.4	6.41	10195
1/6/2017	1:57 PM	6.39	6.4	6.39	6.4	3930
1/6/2017	1:59 PM	6.4	6.405	6.4	6.4	5000
1/6/2017	2:00 PM	6.38	6.39	6.38	6.39	2490
1/6/2017	2:01 PM	6.37	6.38	6.355	6.38	21236
1/6/2017	2:02 PM	6.36	6.37	6.36	6.37	2400
1/6/2017	2:03 PM	6.36	6.36	6.36	6.36	2000
1/6/2017	2:06 PM	6.36	6.36	6.36	6.36	900
1/6/2017	2:07 PM	6.37	6.375	6.36	6.36	9627
1/6/2017	2:08 PM	6.36	6.36	6.36	6.36	500
1/6/2017	2:09 PM	6.35	6.36	6.35	6.36	3695
1/6/2017	2:10 PM	6.36	6.36	6.36	6.36	2000
1/6/2017	2:11 PM	6.365	6.365	6.36	6.36	5642
1/6/2017	2:12 PM	6.36	6.37	6.355	6.37	11426
1/6/2017	2:13 PM	6.365	6.365	6.36	6.36	5116
1/6/2017	2:14 PM	6.35	6.36	6.35	6.36	25437
1/6/2017	2:15 PM	6.35	6.355	6.35	6.355	7600
1/6/2017	2:16 PM	6.35	6.35	6.35	6.35	500
1/6/2017	2:17 PM	6.36	6.36	6.36	6.36	500
1/6/2017	2:18 PM	6.36	6.365	6.36	6.365	1800
1/6/2017	2:19 PM	6.36	6.36	6.36	6.36	4200
1/6/2017	2:20 PM	6.365	6.365	6.365	6.365	100
1/6/2017	2:21 PM	6.37	6.37	6.365	6.37	6008
1/6/2017	2:22 PM	6.37	6.38	6.37	6.38	3100
1/6/2017	2:23 PM	6.39	6.39	6.37	6.37	23922
1/6/2017	2:24 PM	6.415	6.415	6.385	6.385	5900
1/6/2017	2:25 PM	6.41	6.41	6.41	6.41	300
1/6/2017	2:26 PM	6.415	6.43	6.415	6.415	19183
1/6/2017	2:27 PM	6.411	6.42	6.411	6.42	8000
1/6/2017	2:28 PM	6.44	6.445	6.42	6.42	18915
1/6/2017	2:29 PM	6.425	6.445	6.425	6.445	5200
1/6/2017	2:30 PM	6.43	6.44	6.43	6.43	4000
1/6/2017	2:31 PM	6.425	6.43	6.425	6.43	600
1/6/2017	2:32 PM	6.45	6.45	6.43	6.43	19816
1/6/2017	2:33 PM	6.435	6.45	6.435	6.45	7957
1/6/2017	2:34 PM	6.42	6.43	6.41	6.43	28204
1/6/2017	2:35 PM	6.41	6.42	6.405	6.42	32907
1/6/2017	2:36 PM	6.41	6.415	6.41	6.41	5575
1/6/2017	2:37 PM	6.43	6.43	6.41	6.41	4600
1/6/2017	2:38 PM	6.44	6.44	6.44	6.44	2600
1/6/2017	2:39 PM	6.435	6.435	6.435	6.435	100
1/6/2017	2:40 PM	6.43	6.43	6.425	6.43	2900
1/6/2017	2:41 PM	6.44	6.44	6.43	6.43	7250
1/6/2017	2:42 PM	6.45	6.45	6.44	6.44	3000
1/6/2017	2:43 PM	6.43	6.44	6.43	6.44	19338
1/6/2017	2:44 PM	6.42	6.43	6.415	6.43	13100
1/6/2017	2:45 PM	6.42	6.42	6.415	6.42	6400
1/6/2017	2:47 PM	6.435	6.435	6.425	6.425	3900
1/6/2017	2:48 PM	6.455	6.46	6.44	6.44	68369
1/6/2017	2:49 PM	6.44	6.45	6.44	6.45	10600
1/6/2017	2:50 PM	6.43	6.435	6.425	6.435	13600
1/6/2017	2:51 PM	6.44	6.44	6.435	6.435	2600
1/6/2017	2:52 PM	6.43	6.43	6.43	6.43	600
1/6/2017	2:55 PM	6.43	6.43	6.425	6.425	500
1/6/2017	2:56 PM	6.435	6.435	6.43	6.43	4500
1/6/2017	2:57 PM	6.43	6.43	6.43	6.43	500
1/6/2017	2:59 PM	6.44	6.44	6.44	6.44	1100
1/6/2017	3:00 PM	6.45	6.45	6.44	6.44	4100
1/6/2017	3:01 PM	6.46	6.465	6.45	6.45	18518
1/6/2017	3:02 PM	6.435	6.45	6.435	6.45	8064
1/6/2017	3:03 PM	6.44	6.44	6.435	6.44	9014
1/6/2017	3:04 PM	6.44	6.44	6.44	6.44	611
1/6/2017	3:05 PM	6.44	6.44	6.44	6.44	8700
1/6/2017	3:06 PM	6.42	6.44	6.42	6.44	11556
1/6/2017	3:07 PM	6.42	6.42	6.42	6.42	10350
1/6/2017	3:08 PM	6.415	6.425	6.415	6.42	9800
1/6/2017	3:09 PM	6.41	6.42	6.4	6.41	39846
1/6/2017	3:10 PM	6.425	6.425	6.42	6.42	3500
1/6/2017	3:11 PM	6.42	6.42	6.42	6.42	2800
1/6/2017	3:12 PM	6.395	6.42	6.395	6.415	11100
1/6/2017	3:13 PM	6.4	6.4	6.39	6.39	9398
1/6/2017	3:14 PM	6.41	6.42	6.4	6.4	6400
1/6/2017	3:15 PM	6.42	6.42	6.41	6.415	8500
1/6/2017	3:16 PM	6.43	6.43	6.42	6.42	12300
1/6/2017	3:17 PM	6.43	6.43	6.43	6.43	3926
1/6/2017	3:18 PM	6.445	6.45	6.43	6.43	13275
1/6/2017	3:19 PM	6.445	6.445	6.445	6.445	300
1/6/2017	3:20 PM	6.44	6.44	6.44	6.44	11900
1/6/2017	3:21 PM	6.45	6.45	6.44	6.44	4526
1/6/2017	3:22 PM	6.46	6.46	6.46	6.46	5400
1/6/2017	3:23 PM	6.445	6.465	6.445	6.465	15050
1/6/2017	3:24 PM	6.445	6.445	6.445	6.445	300
1/6/2017	3:25 PM	6.445	6.46	6.445	6.445	12700
1/6/2017	3:26 PM	6.45	6.45	6.45	6.45	500
1/6/2017	3:27 PM	6.455	6.455	6.45	6.45	2900
1/6/2017	3:29 PM	6.45	6.45	6.445	6.45	6550
1/6/2017	3:30 PM	6.49	6.49	6.46	6.46	41353
1/6/2017	3:31 PM	6.5	6.51	6.495	6.495	30759
1/6/2017	3:32 PM	6.5	6.505	6.5	6.505	4400
1/6/2017	3:33 PM	6.48	6.495	6.48	6.495	33112
1/6/2017	3:34 PM	6.47	6.48	6.47	6.47	19700
1/6/2017	3:35 PM	6.49	6.49	6.47	6.47	31000
1/6/2017	3:36 PM	6.51	6.51	6.5	6.5	7900
1/6/2017	3:37 PM	6.49	6.5	6.49	6.5	9700
1/6/2017	3:38 PM	6.49	6.49	6.485	6.485	2200
1/6/2017	3:39 PM	6.48	6.49	6.48	6.485	1486
1/6/2017	3:40 PM	6.47	6.485	6.47	6.48	47143
1/6/2017	3:41 PM	6.45	6.46	6.45	6.46	16103
1/6/2017	3:42 PM	6.44	6.45	6.44	6.445	15195
1/6/2017	3:43 PM	6.44	6.44	6.44	6.44	1100
1/6/2017	3:44 PM	6.445	6.445	6.435	6.435	9500
1/6/2017	3:46 PM	6.44	6.44	6.44	6.44	12400
1/6/2017	3:47 PM	6.44	6.445	6.43	6.44	6600
1/6/2017	3:48 PM	6.45	6.45	6.445	6.445	2200
1/6/2017	3:49 PM	6.45	6.45	6.45	6.45	12100
1/6/2017	3:50 PM	6.455	6.455	6.455	6.455	100
1/6/2017	3:51 PM	6.465	6.465	6.45	6.45	3300
1/6/2017	3:52 PM	6.47	6.47	6.465	6.465	4000
1/6/2017	3:53 PM	6.46	6.465	6.46	6.465	11817
1/6/2017	3:54 PM	6.46	6.46	6.46	6.46	9876
1/6/2017	3:55 PM	6.455	6.455	6.45	6.45	6150
1/6/2017	3:56 PM	6.495	6.495	6.46	6.46	20549
1/6/2017	3:57 PM	6.51	6.51	6.495	6.5	30725
1/6/2017	3:58 PM	6.5	6.505	6.5	6.505	17900
1/6/2017	3:59 PM	6.495	6.5	6.49	6.5	28794
1/6/2017	4:00 PM	6.51	6.51	6.495	6.5	64120
1/9/2017	9:31 AM	6.585	6.6	6.53	6.55	55269
1/9/2017	9:32 AM	6.585	6.59	6.58	6.59	13519
1/9/2017	9:33 AM	6.58	6.59	6.58	6.58	16905
1/9/2017	9:34 AM	6.61	6.61	6.58	6.58	10200
1/9/2017	9:35 AM	6.6	6.6	6.6	6.6	16846
1/9/2017	9:36 AM	6.64	6.64	6.58	6.59	35554
1/9/2017	9:37 AM	6.65	6.65	6.65	6.65	40175
1/9/2017	9:38 AM	6.62	6.64	6.62	6.64	14692
1/9/2017	9:39 AM	6.62	6.62	6.62	6.62	6182
1/9/2017	9:40 AM	6.58	6.61	6.58	6.61	13853
1/9/2017	9:41 AM	6.59	6.61	6.58	6.58	20500
1/9/2017	9:42 AM	6.61	6.61	6.6	6.6	4395
1/9/2017	9:43 AM	6.63	6.63	6.62	6.62	11931
1/9/2017	9:44 AM	6.64	6.64	6.63	6.63	13671
1/9/2017	9:45 AM	6.63	6.63	6.63	6.63	5239
1/9/2017	9:46 AM	6.65	6.65	6.64	6.64	43139
1/9/2017	9:47 AM	6.66	6.66	6.65	6.66	11295
1/9/2017	9:48 AM	6.67	6.68	6.665	6.665	11132
1/9/2017	9:49 AM	6.66	6.66	6.655	6.66	2349
1/9/2017	9:50 AM	6.63	6.66	6.63	6.66	18794
1/9/2017	9:51 AM	6.62	6.63	6.62	6.63	4178
1/9/2017	9:52 AM	6.62	6.62	6.62	6.62	7130
1/9/2017	9:53 AM	6.615	6.615	6.615	6.615	700
1/9/2017	9:54 AM	6.6	6.61	6.59	6.61	14722
1/9/2017	9:55 AM	6.62	6.62	6.6	6.6	10149
1/9/2017	9:56 AM	6.615	6.62	6.615	6.62	1029
1/9/2017	9:57 AM	6.62	6.62	6.62	6.62	500
1/9/2017	9:58 AM	6.61	6.61	6.6	6.61	8395
1/9/2017	10:00 AM	6.61	6.615	6.61	6.615	500
1/9/2017	10:01 AM	6.61	6.62	6.61	6.62	16395
1/9/2017	10:02 AM	6.61	6.61	6.61	6.61	800
1/9/2017	10:03 AM	6.61	6.61	6.595	6.61	9357
1/9/2017	10:04 AM	6.6	6.63	6.6	6.62	29553
1/9/2017	10:05 AM	6.61	6.61	6.61	6.61	1700
1/9/2017	10:06 AM	6.63	6.65	6.61	6.61	30834
1/9/2017	10:07 AM	6.63	6.635	6.63	6.63	4414
1/9/2017	10:08 AM	6.64	6.64	6.63	6.63	17990
1/9/2017	10:09 AM	6.64	6.64	6.64	6.64	1181
1/9/2017	10:10 AM	6.62	6.63	6.615	6.63	58840
1/9/2017	10:11 AM	6.615	6.62	6.61	6.62	3300
1/9/2017	10:12 AM	6.62	6.62	6.615	6.62	5000
1/9/2017	10:13 AM	6.61	6.615	6.61	6.615	3600
1/9/2017	10:14 AM	6.62	6.62	6.615	6.615	2978
1/9/2017	10:15 AM	6.62	6.62	6.62	6.62	1500
1/9/2017	10:16 AM	6.63	6.635	6.625	6.625	7995
1/9/2017	10:17 AM	6.585	6.63	6.585	6.63	10200
1/9/2017	10:18 AM	6.56	6.58	6.56	6.58	11717
1/9/2017	10:19 AM	6.55	6.56	6.54	6.56	24190
1/9/2017	10:20 AM	6.54	6.55	6.54	6.55	4195
1/9/2017	10:21 AM	6.52	6.535	6.52	6.535	15600
1/9/2017	10:22 AM	6.49	6.51	6.49	6.51	38651
1/9/2017	10:23 AM	6.48	6.49	6.48	6.49	25058
1/9/2017	10:24 AM	6.49	6.49	6.49	6.49	4600
1/9/2017	10:25 AM	6.48	6.49	6.48	6.49	7228
1/9/2017	10:26 AM	6.495	6.495	6.48	6.48	54897
1/9/2017	10:27 AM	6.495	6.5	6.49	6.49	6800
1/9/2017	10:28 AM	6.495	6.5	6.495	6.5	9300
1/9/2017	10:29 AM	6.5	6.5	6.5	6.5	10980
1/9/2017	10:30 AM	6.49	6.5	6.49	6.5	10900
1/9/2017	10:31 AM	6.46	6.49	6.46	6.49	12383
1/9/2017	10:32 AM	6.46	6.46	6.46	6.46	900
1/9/2017	10:33 AM	6.45	6.46	6.45	6.46	1100
1/9/2017	10:34 AM	6.43	6.45	6.43	6.45	3700
1/9/2017	10:35 AM	6.45	6.45	6.44	6.44	4300
1/9/2017	10:36 AM	6.46	6.46	6.46	6.46	5965
1/9/2017	10:37 AM	6.45	6.47	6.45	6.47	4500
1/9/2017	10:38 AM	6.44	6.45	6.44	6.45	2100
1/9/2017	10:40 AM	6.44	6.44	6.44	6.44	2500
1/9/2017	10:41 AM	6.43	6.435	6.43	6.435	4295
1/9/2017	10:42 AM	6.44	6.44	6.43	6.43	4000
1/9/2017	10:43 AM	6.44	6.44	6.44	6.44	2000
1/9/2017	10:44 AM	6.43	6.43	6.43	6.43	1000
1/9/2017	10:45 AM	6.42	6.435	6.42	6.43	9800
1/9/2017	10:46 AM	6.44	6.44	6.42	6.42	12590
1/9/2017	10:47 AM	6.45	6.45	6.44	6.44	3575
1/9/2017	10:48 AM	6.44	6.445	6.44	6.44	2000
1/9/2017	10:49 AM	6.44	6.44	6.44	6.44	7700
1/9/2017	10:50 AM	6.4	6.43	6.4	6.43	12800
1/9/2017	10:51 AM	6.39	6.405	6.385	6.4	47004
1/9/2017	10:52 AM	6.38	6.385	6.37	6.38	8653
1/9/2017	10:53 AM	6.38	6.38	6.38	6.38	15544
1/9/2017	10:54 AM	6.375	6.385	6.37	6.38	17867
1/9/2017	10:55 AM	6.38	6.38	6.37	6.37	8658
1/9/2017	10:56 AM	6.37	6.37	6.365	6.37	4600
1/9/2017	10:57 AM	6.35	6.37	6.35	6.37	6161
1/9/2017	10:58 AM	6.345	6.345	6.34	6.345	500
1/9/2017	10:59 AM	6.35	6.35	6.35	6.35	2905
1/9/2017	11:00 AM	6.36	6.36	6.35	6.35	3700
1/9/2017	11:01 AM	6.36	6.36	6.36	6.36	2005
1/9/2017	11:02 AM	6.36	6.36	6.36	6.36	4400
1/9/2017	11:03 AM	6.35	6.35	6.35	6.35	100
1/9/2017	11:04 AM	6.36	6.36	6.36	6.36	1631
1/9/2017	11:06 AM	6.345	6.345	6.345	6.345	200
1/9/2017	11:07 AM	6.35	6.35	6.35	6.35	10100
1/9/2017	11:08 AM	6.31	6.35	6.31	6.35	16250
1/9/2017	11:09 AM	6.31	6.315	6.31	6.31	15050
1/9/2017	11:10 AM	6.32	6.32	6.31	6.31	3900
1/9/2017	11:11 AM	6.31	6.315	6.31	6.315	9000
1/9/2017	11:12 AM	6.32	6.32	6.31	6.31	4600
1/9/2017	11:15 AM	6.32	6.32	6.32	6.32	10700
1/9/2017	11:16 AM	6.32	6.32	6.315	6.32	5150
1/9/2017	11:17 AM	6.32	6.32	6.32	6.32	7995
1/9/2017	11:18 AM	6.33	6.33	6.325	6.325	2300
1/9/2017	11:19 AM	6.31	6.32	6.31	6.32	9800
1/9/2017	11:20 AM	6.31	6.31	6.31	6.31	7000
1/9/2017	11:21 AM	6.31	6.31	6.31	6.31	24304
1/9/2017	11:22 AM	6.3	6.303	6.3	6.3	27167
1/9/2017	11:23 AM	6.3	6.3	6.29	6.3	21085
1/9/2017	11:24 AM	6.31	6.31	6.31	6.31	200
1/9/2017	11:26 AM	6.34	6.34	6.32	6.32	30564
1/9/2017	11:27 AM	6.35	6.35	6.35	6.35	3595
1/9/2017	11:28 AM	6.36	6.36	6.35	6.35	3510
1/9/2017	11:29 AM	6.35	6.355	6.35	6.355	782
1/9/2017	11:30 AM	6.34	6.34	6.34	6.34	3200
1/9/2017	11:31 AM	6.34	6.34	6.34	6.34	100
1/9/2017	11:34 AM	6.35	6.35	6.35	6.35	2700
1/9/2017	11:35 AM	6.345	6.35	6.34	6.34	53396
1/9/2017	11:36 AM	6.33	6.34	6.33	6.34	14943
1/9/2017	11:37 AM	6.335	6.335	6.33	6.33	1358
1/9/2017	11:38 AM	6.34	6.345	6.34	6.34	14474
1/9/2017	11:41 AM	6.33	6.33	6.33	6.33	8399
1/9/2017	11:42 AM	6.35	6.35	6.33	6.33	11741
1/9/2017	11:43 AM	6.36	6.37	6.35	6.35	10148
1/9/2017	11:44 AM	6.36	6.36	6.36	6.36	600
1/9/2017	11:45 AM	6.385	6.385	6.36	6.36	12300
1/9/2017	11:46 AM	6.38	6.38	6.38	6.38	3395
1/9/2017	11:47 AM	6.42	6.42	6.39	6.39	41852
1/9/2017	11:48 AM	6.43	6.44	6.41	6.42	15300
1/9/2017	11:49 AM	6.42	6.42	6.42	6.42	1560
1/9/2017	11:50 AM	6.41	6.42	6.41	6.42	12009
1/9/2017	11:51 AM	6.43	6.44	6.42	6.42	5075
1/9/2017	11:52 AM	6.42	6.42	6.42	6.42	2395
1/9/2017	11:53 AM	6.41	6.415	6.41	6.415	7390
1/9/2017	11:54 AM	6.4	6.4	6.4	6.4	700
1/9/2017	11:55 AM	6.39	6.4	6.39	6.4	4800
1/9/2017	11:56 AM	6.4	6.4	6.4	6.4	6157
1/9/2017	11:57 AM	6.4	6.4	6.4	6.4	800
1/9/2017	11:59 AM	6.39	6.39	6.39	6.39	100
1/9/2017	12:00 PM	6.37	6.38	6.37	6.38	6395
1/9/2017	12:01 PM	6.37	6.37	6.37	6.37	400
1/9/2017	12:02 PM	6.36	6.36	6.36	6.36	200
1/9/2017	12:04 PM	6.36	6.36	6.355	6.355	4400
1/9/2017	12:05 PM	6.35	6.355	6.35	6.355	8355
1/9/2017	12:06 PM	6.34	6.34	6.34	6.34	1400
1/9/2017	12:07 PM	6.34	6.34	6.34	6.34	3800
1/9/2017	12:09 PM	6.35	6.35	6.35	6.35	5221
1/9/2017	12:10 PM	6.35	6.35	6.35	6.35	1000
1/9/2017	12:11 PM	6.34	6.35	6.34	6.35	3700
1/9/2017	12:14 PM	6.34	6.34	6.34	6.34	916
1/9/2017	12:15 PM	6.36	6.36	6.35	6.35	4545
1/9/2017	12:16 PM	6.36	6.36	6.36	6.36	100
1/9/2017	12:17 PM	6.39	6.39	6.36	6.36	8765
1/9/2017	12:18 PM	6.37	6.38	6.37	6.38	1900
1/9/2017	12:19 PM	6.38	6.38	6.38	6.38	6951
1/9/2017	12:20 PM	6.365	6.37	6.365	6.37	7210
1/9/2017	12:21 PM	6.35	6.36	6.35	6.36	900
1/9/2017	12:23 PM	6.375	6.38	6.35	6.35	9500
1/9/2017	12:24 PM	6.37	6.37	6.365	6.37	800
1/9/2017	12:27 PM	6.34	6.36	6.335	6.36	15884
1/9/2017	12:29 PM	6.34	6.34	6.34	6.34	405
1/9/2017	12:30 PM	6.32	6.335	6.32	6.335	60566
1/9/2017	12:32 PM	6.31	6.32	6.31	6.32	35388
1/9/2017	12:33 PM	6.31	6.31	6.31	6.31	7400
1/9/2017	12:34 PM	6.31	6.31	6.31	6.31	6600
1/9/2017	12:35 PM	6.335	6.335	6.32	6.32	12700
1/9/2017	12:37 PM	6.34	6.34	6.34	6.34	500
1/9/2017	12:38 PM	6.35	6.35	6.35	6.35	3600
1/9/2017	12:41 PM	6.34	6.34	6.34	6.34	6400
1/9/2017	12:44 PM	6.33	6.33	6.33	6.33	900
1/9/2017	12:47 PM	6.33	6.33	6.33	6.33	3400
1/9/2017	12:48 PM	6.34	6.34	6.335	6.335	2100
1/9/2017	12:49 PM	6.34	6.34	6.34	6.34	3964
1/9/2017	12:50 PM	6.33	6.335	6.33	6.335	801
1/9/2017	12:52 PM	6.33	6.33	6.33	6.33	414
1/9/2017	12:53 PM	6.32	6.32	6.32	6.32	9800
1/9/2017	12:55 PM	6.305	6.31	6.305	6.31	3400
1/9/2017	12:57 PM	6.32	6.32	6.31	6.31	29495
1/9/2017	12:58 PM	6.31	6.31	6.31	6.31	900
1/9/2017	12:59 PM	6.32	6.33	6.32	6.32	8600
1/9/2017	1:00 PM	6.31	6.32	6.31	6.32	3522
1/9/2017	1:01 PM	6.29	6.305	6.29	6.305	15032
1/9/2017	1:02 PM	6.29	6.29	6.28	6.29	8660
1/9/2017	1:03 PM	6.31	6.31	6.3	6.3	2600
1/9/2017	1:05 PM	6.31	6.31	6.31	6.31	3500
1/9/2017	1:06 PM	6.31	6.31	6.31	6.31	1200
1/9/2017	1:07 PM	6.295	6.3	6.295	6.3	10116
1/9/2017	1:08 PM	6.29	6.29	6.29	6.29	6588
1/9/2017	1:10 PM	6.3	6.3	6.295	6.295	6245
1/9/2017	1:11 PM	6.32	6.32	6.3	6.3	16727
1/9/2017	1:12 PM	6.3	6.31	6.3	6.31	3900
1/9/2017	1:13 PM	6.29	6.29	6.29	6.29	1200
1/9/2017	1:14 PM	6.295	6.295	6.285	6.285	2300
1/9/2017	1:15 PM	6.3	6.3	6.3	6.3	3095
1/9/2017	1:16 PM	6.3	6.305	6.3	6.305	1200
1/9/2017	1:17 PM	6.29	6.29	6.29	6.29	5800
1/9/2017	1:18 PM	6.28	6.285	6.28	6.28	14440
1/9/2017	1:19 PM	6.29	6.29	6.29	6.29	900
1/9/2017	1:20 PM	6.29	6.29	6.29	6.29	2900
1/9/2017	1:21 PM	6.29	6.29	6.29	6.29	4106
1/9/2017	1:23 PM	6.29	6.29	6.29	6.29	5200
1/9/2017	1:24 PM	6.29	6.29	6.29	6.29	2195
1/9/2017	1:26 PM	6.31	6.31	6.29	6.29	3695
1/9/2017	1:27 PM	6.315	6.32	6.31	6.31	26295
1/9/2017	1:28 PM	6.31	6.32	6.31	6.32	5291
1/9/2017	1:29 PM	6.3	6.31	6.3	6.31	15935
1/9/2017	1:30 PM	6.3	6.3	6.3	6.3	6223
1/9/2017	1:31 PM	6.305	6.305	6.3	6.3	1900
1/9/2017	1:32 PM	6.31	6.31	6.31	6.31	2500
1/9/2017	1:35 PM	6.31	6.31	6.31	6.31	100
1/9/2017	1:36 PM	6.325	6.325	6.31	6.31	21700
1/9/2017	1:37 PM	6.32	6.32	6.32	6.32	2960
1/9/2017	1:38 PM	6.31	6.31	6.31	6.31	8766
1/9/2017	1:39 PM	6.315	6.315	6.315	6.315	200
1/9/2017	1:40 PM	6.31	6.31	6.31	6.31	2900
1/9/2017	1:41 PM	6.29	6.3	6.29	6.3	17834
1/9/2017	1:42 PM	6.29	6.29	6.283	6.29	7121
1/9/2017	1:43 PM	6.29	6.29	6.29	6.29	1950
1/9/2017	1:44 PM	6.29	6.29	6.29	6.29	1190
1/9/2017	1:45 PM	6.31	6.31	6.3	6.3	8716
1/9/2017	1:46 PM	6.315	6.315	6.31	6.31	500
1/9/2017	1:47 PM	6.31	6.31	6.31	6.31	8897
1/9/2017	1:48 PM	6.31	6.31	6.31	6.31	400
1/9/2017	1:49 PM	6.315	6.315	6.315	6.315	400
1/9/2017	1:51 PM	6.32	6.32	6.32	6.32	1805
1/9/2017	1:53 PM	6.32	6.32	6.32	6.32	1995
1/9/2017	1:54 PM	6.32	6.32	6.32	6.32	700
1/9/2017	1:55 PM	6.32	6.32	6.315	6.315	4006
1/9/2017	1:58 PM	6.33	6.33	6.32	6.32	10300
1/9/2017	2:00 PM	6.33	6.335	6.33	6.335	1400
1/9/2017	2:02 PM	6.31	6.31	6.31	6.31	1000
1/9/2017	2:04 PM	6.31	6.31	6.31	6.31	1567
1/9/2017	2:05 PM	6.31	6.31	6.31	6.31	300
1/9/2017	2:06 PM	6.3	6.3	6.3	6.3	3363
1/9/2017	2:07 PM	6.295	6.295	6.295	6.295	400
1/9/2017	2:08 PM	6.3	6.3	6.3	6.3	400
1/9/2017	2:09 PM	6.3	6.3	6.3	6.3	3704
1/9/2017	2:10 PM	6.31	6.31	6.31	6.31	1795
1/9/2017	2:11 PM	6.34	6.34	6.32	6.32	1600
1/9/2017	2:12 PM	6.35	6.35	6.33	6.34	4182
1/9/2017	2:13 PM	6.345	6.345	6.345	6.345	900
1/9/2017	2:14 PM	6.34	6.34	6.335	6.34	22895
1/9/2017	2:15 PM	6.34	6.34	6.34	6.34	6209
1/9/2017	2:16 PM	6.34	6.34	6.33	6.33	28800
1/9/2017	2:17 PM	6.34	6.34	6.34	6.34	300
1/9/2017	2:19 PM	6.35	6.35	6.35	6.35	1744
1/9/2017	2:21 PM	6.34	6.349	6.34	6.349	5705
1/9/2017	2:22 PM	6.35	6.35	6.34	6.34	5600
1/9/2017	2:23 PM	6.35	6.35	6.35	6.35	1700
1/9/2017	2:25 PM	6.35	6.35	6.35	6.35	125
1/9/2017	2:26 PM	6.35	6.35	6.35	6.35	500
1/9/2017	2:27 PM	6.35	6.36	6.35	6.35	10400
1/9/2017	2:28 PM	6.355	6.355	6.355	6.355	1500
1/9/2017	2:29 PM	6.36	6.36	6.36	6.36	5538
1/9/2017	2:30 PM	6.34	6.35	6.34	6.35	28541
1/9/2017	2:31 PM	6.34	6.34	6.34	6.34	1415
1/9/2017	2:32 PM	6.385	6.385	6.35	6.35	7900
1/9/2017	2:33 PM	6.4	6.405	6.39	6.39	8271
1/9/2017	2:34 PM	6.395	6.4	6.39	6.4	7750
1/9/2017	2:35 PM	6.42	6.42	6.4	6.4	14793
1/9/2017	2:36 PM	6.4	6.42	6.4	6.42	7350
1/9/2017	2:37 PM	6.38	6.39	6.37	6.39	4604
1/9/2017	2:39 PM	6.4	6.4	6.38	6.38	14295
1/9/2017	2:40 PM	6.42	6.435	6.41	6.41	29631
1/9/2017	2:41 PM	6.42	6.42	6.42	6.42	4510
1/9/2017	2:42 PM	6.43	6.43	6.41	6.41	10800
1/9/2017	2:43 PM	6.41	6.42	6.41	6.42	1287
1/9/2017	2:44 PM	6.41	6.41	6.41	6.41	1300
1/9/2017	2:45 PM	6.425	6.425	6.42	6.42	4700
1/9/2017	2:46 PM	6.42	6.43	6.42	6.43	2890
1/9/2017	2:50 PM	6.41	6.41	6.41	6.41	500
1/9/2017	2:51 PM	6.41	6.41	6.41	6.41	100
1/9/2017	2:53 PM	6.41	6.41	6.41	6.41	100
1/9/2017	2:55 PM	6.41	6.41	6.41	6.41	1750
1/9/2017	2:57 PM	6.42	6.42	6.42	6.42	2618
1/9/2017	2:59 PM	6.42	6.42	6.42	6.42	100
1/9/2017	3:00 PM	6.42	6.42	6.415	6.415	3963
1/9/2017	3:01 PM	6.42	6.42	6.42	6.42	1739
1/9/2017	3:02 PM	6.4	6.41	6.4	6.41	10002
1/9/2017	3:03 PM	6.4	6.4	6.38	6.39	11100
1/9/2017	3:04 PM	6.41	6.41	6.41	6.41	3500
1/9/2017	3:05 PM	6.42	6.42	6.41	6.41	4324
1/9/2017	3:06 PM	6.43	6.43	6.42	6.425	4100
1/9/2017	3:07 PM	6.43	6.43	6.425	6.43	3295
1/9/2017	3:08 PM	6.42	6.425	6.42	6.425	3398
1/9/2017	3:09 PM	6.42	6.42	6.42	6.42	14994
1/9/2017	3:10 PM	6.42	6.42	6.42	6.42	1900
1/9/2017	3:11 PM	6.42	6.42	6.415	6.415	900
1/9/2017	3:12 PM	6.41	6.41	6.41	6.41	1400
1/9/2017	3:13 PM	6.38	6.4	6.38	6.4	14500
1/9/2017	3:14 PM	6.38	6.38	6.38	6.38	600
1/9/2017	3:16 PM	6.39	6.39	6.38	6.38	7245
1/9/2017	3:17 PM	6.39	6.4	6.39	6.4	7321
1/9/2017	3:18 PM	6.38	6.38	6.38	6.38	223
1/9/2017	3:19 PM	6.38	6.38	6.38	6.38	623
1/9/2017	3:20 PM	6.39	6.39	6.39	6.39	1600
1/9/2017	3:21 PM	6.39	6.39	6.39	6.39	2905
1/9/2017	3:22 PM	6.39	6.39	6.39	6.39	7902
1/9/2017	3:23 PM	6.39	6.39	6.39	6.39	1098
1/9/2017	3:24 PM	6.39	6.39	6.39	6.39	2800
1/9/2017	3:25 PM	6.41	6.41	6.4	6.4	19608
1/9/2017	3:26 PM	6.4	6.4	6.4	6.4	1700
1/9/2017	3:27 PM	6.4	6.4	6.4	6.4	3800
1/9/2017	3:28 PM	6.4	6.4	6.4	6.4	1592
1/9/2017	3:29 PM	6.38	6.39	6.38	6.39	3677
1/9/2017	3:30 PM	6.37	6.375	6.37	6.375	200
1/9/2017	3:31 PM	6.37	6.37	6.37	6.37	2005
1/9/2017	3:32 PM	6.38	6.38	6.38	6.38	1100
1/9/2017	3:33 PM	6.39	6.39	6.385	6.385	2100
1/9/2017	3:34 PM	6.41	6.41	6.395	6.395	26442
1/9/2017	3:35 PM	6.41	6.41	6.41	6.41	11800
1/9/2017	3:37 PM	6.41	6.41	6.41	6.41	4200
1/9/2017	3:39 PM	6.4	6.41	6.4	6.41	12605
1/9/2017	3:40 PM	6.4	6.405	6.4	6.405	6300
1/9/2017	3:41 PM	6.385	6.395	6.385	6.39	47700
1/9/2017	3:42 PM	6.385	6.385	6.385	6.385	300
1/9/2017	3:43 PM	6.385	6.385	6.38	6.38	1200
1/9/2017	3:44 PM	6.39	6.4	6.385	6.385	21169
1/9/2017	3:45 PM	6.395	6.4	6.39	6.39	9200
1/9/2017	3:46 PM	6.42	6.42	6.4	6.4	10398
1/9/2017	3:47 PM	6.42	6.425	6.42	6.425	1400
1/9/2017	3:48 PM	6.43	6.435	6.425	6.425	10000
1/9/2017	3:49 PM	6.425	6.43	6.425	6.43	3500
1/9/2017	3:50 PM	6.43	6.435	6.42	6.42	10700
1/9/2017	3:51 PM	6.43	6.445	6.43	6.435	55226
1/9/2017	3:52 PM	6.435	6.435	6.43	6.43	1400
1/9/2017	3:53 PM	6.47	6.47	6.435	6.435	36346
1/9/2017	3:54 PM	6.475	6.48	6.47	6.47	16900
1/9/2017	3:55 PM	6.48	6.48	6.475	6.475	6952
1/9/2017	3:56 PM	6.48	6.48	6.48	6.48	4210
1/9/2017	3:57 PM	6.475	6.48	6.475	6.48	9158
1/9/2017	3:58 PM	6.47	6.48	6.47	6.475	5000
1/9/2017	3:59 PM	6.465	6.47	6.465	6.47	16144
1/9/2017	4:00 PM	6.48	6.48	6.46	6.47	39281
1/10/2017	9:31 AM	6.36	6.36	6.33	6.33	22764
1/10/2017	9:32 AM	6.39	6.41	6.37	6.37	92579
1/10/2017	9:33 AM	6.38	6.4	6.38	6.39	14351
1/10/2017	9:34 AM	6.36	6.38	6.36	6.38	37244
1/10/2017	9:35 AM	6.35	6.35	6.345	6.35	21396
1/10/2017	9:36 AM	6.35	6.35	6.34	6.34	23677
1/10/2017	9:37 AM	6.38	6.38	6.35	6.35	34472
1/10/2017	9:38 AM	6.35	6.375	6.35	6.375	61545
1/10/2017	9:39 AM	6.39	6.39	6.35	6.35	11275
1/10/2017	9:40 AM	6.41	6.42	6.39	6.39	106313
1/10/2017	9:41 AM	6.43	6.43	6.405	6.41	16135
1/10/2017	9:42 AM	6.43	6.435	6.42	6.425	7075
1/10/2017	9:43 AM	6.4	6.43	6.4	6.43	19195
1/10/2017	9:44 AM	6.4	6.41	6.4	6.41	1800
1/10/2017	9:45 AM	6.41	6.41	6.4	6.4	5071
1/10/2017	9:46 AM	6.4	6.4	6.4	6.4	1700
1/10/2017	9:47 AM	6.4	6.41	6.4	6.41	4900
1/10/2017	9:48 AM	6.4	6.4	6.4	6.4	1810
1/10/2017	9:49 AM	6.4	6.4	6.4	6.4	25300
1/10/2017	9:51 AM	6.38	6.39	6.38	6.39	4150
1/10/2017	9:52 AM	6.38	6.38	6.37	6.37	9500
1/10/2017	9:53 AM	6.41	6.42	6.39	6.39	42025
1/10/2017	9:54 AM	6.45	6.45	6.41	6.41	20338
1/10/2017	9:55 AM	6.44	6.45	6.435	6.445	9400
1/10/2017	9:56 AM	6.44	6.45	6.44	6.44	11887
1/10/2017	9:57 AM	6.44	6.44	6.44	6.44	3017
1/10/2017	9:58 AM	6.42	6.44	6.42	6.44	5046
1/10/2017	9:59 AM	6.44	6.44	6.42	6.42	5657
1/10/2017	10:00 AM	6.43	6.44	6.43	6.44	8215
1/10/2017	10:01 AM	6.41	6.43	6.41	6.43	19332
1/10/2017	10:02 AM	6.375	6.4	6.375	6.4	43230
1/10/2017	10:03 AM	6.38	6.385	6.375	6.375	3423
1/10/2017	10:04 AM	6.35	6.37	6.35	6.37	18176
1/10/2017	10:05 AM	6.36	6.36	6.36	6.36	3000
1/10/2017	10:06 AM	6.34	6.36	6.34	6.36	44900
1/10/2017	10:07 AM	6.38	6.38	6.35	6.35	8448
1/10/2017	10:08 AM	6.38	6.38	6.38	6.38	1556
1/10/2017	10:09 AM	6.37	6.375	6.37	6.375	18038
1/10/2017	10:10 AM	6.4	6.4	6.38	6.38	9358
1/10/2017	10:11 AM	6.39	6.39	6.39	6.39	609
1/10/2017	10:12 AM	6.39	6.39	6.39	6.39	2522
1/10/2017	10:13 AM	6.39	6.395	6.39	6.39	5528
1/10/2017	10:14 AM	6.405	6.405	6.39	6.39	6820
1/10/2017	10:15 AM	6.4	6.405	6.4	6.405	1800
1/10/2017	10:16 AM	6.4	6.4	6.4	6.4	600
1/10/2017	10:18 AM	6.435	6.435	6.41	6.41	27373
1/10/2017	10:19 AM	6.44	6.44	6.44	6.44	3547
1/10/2017	10:20 AM	6.46	6.46	6.44	6.44	37600
1/10/2017	10:21 AM	6.47	6.475	6.46	6.46	16524
1/10/2017	10:22 AM	6.49	6.49	6.48	6.48	18345
1/10/2017	10:23 AM	6.48	6.49	6.48	6.49	3342
1/10/2017	10:24 AM	6.475	6.485	6.475	6.48	7690
1/10/2017	10:25 AM	6.49	6.49	6.48	6.48	8615
1/10/2017	10:26 AM	6.51	6.51	6.49	6.49	36845
1/10/2017	10:27 AM	6.55	6.55	6.51	6.51	59801
1/10/2017	10:28 AM	6.55	6.56	6.545	6.55	30445
1/10/2017	10:29 AM	6.52	6.555	6.52	6.555	25873
1/10/2017	10:30 AM	6.485	6.52	6.485	6.52	31067
1/10/2017	10:31 AM	6.48	6.48	6.48	6.48	5695
1/10/2017	10:32 AM	6.45	6.47	6.45	6.47	22003
1/10/2017	10:33 AM	6.44	6.45	6.44	6.445	2800
1/10/2017	10:34 AM	6.43	6.43	6.43	6.43	9351
1/10/2017	10:35 AM	6.41	6.43	6.41	6.43	21966
1/10/2017	10:36 AM	6.41	6.415	6.41	6.41	7705
1/10/2017	10:37 AM	6.41	6.41	6.41	6.41	4733
1/10/2017	10:38 AM	6.41	6.41	6.41	6.41	3700
1/10/2017	10:40 AM	6.41	6.41	6.41	6.41	1657
1/10/2017	10:41 AM	6.41	6.41	6.41	6.41	2914
1/10/2017	10:42 AM	6.39	6.4	6.38	6.4	58869
1/10/2017	10:43 AM	6.39	6.39	6.39	6.39	3668
1/10/2017	10:44 AM	6.4	6.4	6.4	6.4	32424
1/10/2017	10:46 AM	6.395	6.4	6.395	6.4	5375
1/10/2017	10:47 AM	6.38	6.39	6.38	6.39	6900
1/10/2017	10:48 AM	6.38	6.38	6.37	6.37	9800
1/10/2017	10:49 AM	6.385	6.39	6.38	6.38	2839
1/10/2017	10:50 AM	6.385	6.385	6.385	6.385	300
1/10/2017	10:51 AM	6.38	6.38	6.375	6.38	3301
1/10/2017	10:52 AM	6.385	6.385	6.385	6.385	600
1/10/2017	10:53 AM	6.36	6.38	6.36	6.38	32600
1/10/2017	10:54 AM	6.36	6.36	6.355	6.36	21119
1/10/2017	10:55 AM	6.35	6.355	6.35	6.355	47390
1/10/2017	10:56 AM	6.335	6.35	6.325	6.35	50400
1/10/2017	10:57 AM	6.34	6.34	6.34	6.34	11080
1/10/2017	10:58 AM	6.34	6.345	6.34	6.345	7595
1/10/2017	10:59 AM	6.35	6.35	6.345	6.345	8395
1/10/2017	11:00 AM	6.34	6.35	6.34	6.345	6800
1/10/2017	11:01 AM	6.325	6.34	6.325	6.34	18302
1/10/2017	11:02 AM	6.33	6.33	6.325	6.325	1800
1/10/2017	11:03 AM	6.31	6.33	6.31	6.33	50176
1/10/2017	11:04 AM	6.29	6.32	6.285	6.31	95836
1/10/2017	11:05 AM	6.27	6.29	6.27	6.29	29470
1/10/2017	11:06 AM	6.27	6.28	6.26	6.27	36562
1/10/2017	11:07 AM	6.275	6.28	6.26	6.26	13290
1/10/2017	11:08 AM	6.29	6.29	6.28	6.28	3790
1/10/2017	11:09 AM	6.29	6.29	6.29	6.29	900
1/10/2017	11:10 AM	6.29	6.29	6.29	6.29	8244
1/10/2017	11:11 AM	6.29	6.29	6.28	6.29	3390
1/10/2017	11:12 AM	6.29	6.29	6.29	6.29	3600
1/10/2017	11:13 AM	6.28	6.285	6.28	6.285	14009
1/10/2017	11:14 AM	6.27	6.29	6.27	6.289	7200
1/10/2017	11:15 AM	6.245	6.26	6.24	6.26	61160
1/10/2017	11:16 AM	6.26	6.26	6.24	6.24	5900
1/10/2017	11:18 AM	6.255	6.255	6.255	6.255	500
1/10/2017	11:19 AM	6.26	6.26	6.25	6.25	10195
1/10/2017	11:20 AM	6.25	6.25	6.25	6.25	5232
1/10/2017	11:22 AM	6.25	6.25	6.23	6.24	28703
1/10/2017	11:23 AM	6.255	6.255	6.255	6.255	400
1/10/2017	11:24 AM	6.265	6.265	6.26	6.26	12400
1/10/2017	11:25 AM	6.25	6.26	6.25	6.26	6500
1/10/2017	11:26 AM	6.255	6.255	6.25	6.25	7300
1/10/2017	11:27 AM	6.26	6.26	6.26	6.26	13200
1/10/2017	11:28 AM	6.26	6.275	6.26	6.26	33724
1/10/2017	11:29 AM	6.27	6.27	6.26	6.26	16295
1/10/2017	11:31 AM	6.27	6.275	6.27	6.275	10295
1/10/2017	11:32 AM	6.26	6.27	6.26	6.27	6900
1/10/2017	11:33 AM	6.27	6.27	6.27	6.27	5000
1/10/2017	11:34 AM	6.29	6.29	6.28	6.28	21600
1/10/2017	11:35 AM	6.29	6.29	6.29	6.29	14703
1/10/2017	11:36 AM	6.3	6.3	6.3	6.3	14211
1/10/2017	11:37 AM	6.29	6.29	6.289	6.29	18100
1/10/2017	11:39 AM	6.295	6.295	6.295	6.295	100
1/10/2017	11:42 AM	6.3	6.3	6.29	6.295	3305
1/10/2017	11:44 AM	6.295	6.299	6.295	6.295	13040
1/10/2017	11:45 AM	6.3	6.3	6.299	6.3	17998
1/10/2017	11:46 AM	6.3	6.3	6.3	6.3	18898
1/10/2017	11:47 AM	6.3	6.3	6.3	6.3	3888
1/10/2017	11:48 AM	6.3	6.3	6.3	6.3	7702
1/10/2017	11:49 AM	6.3	6.305	6.3	6.305	10600
1/10/2017	11:51 AM	6.31	6.31	6.31	6.31	9985
1/10/2017	11:52 AM	6.28	6.3	6.27	6.3	374102
1/10/2017	11:53 AM	6.26	6.28	6.26	6.28	18318
1/10/2017	11:54 AM	6.265	6.265	6.25	6.255	4785
1/10/2017	11:56 AM	6.27	6.27	6.27	6.27	10005
1/10/2017	11:57 AM	6.28	6.28	6.27	6.27	1990
1/10/2017	11:58 AM	6.29	6.29	6.29	6.29	1400
1/10/2017	11:59 AM	6.29	6.29	6.29	6.29	6600
1/10/2017	12:01 PM	6.28	6.29	6.28	6.29	4365
1/10/2017	12:05 PM	6.27	6.28	6.26	6.28	19200
1/10/2017	12:06 PM	6.28	6.28	6.27	6.27	4200
1/10/2017	12:07 PM	6.29	6.29	6.29	6.29	500
1/10/2017	12:10 PM	6.29	6.29	6.29	6.29	500
1/10/2017	12:11 PM	6.29	6.29	6.29	6.29	2910
1/10/2017	12:12 PM	6.3	6.3	6.3	6.3	11675
1/10/2017	12:13 PM	6.3	6.3	6.3	6.3	6990
1/10/2017	12:14 PM	6.29	6.29	6.29	6.29	400
1/10/2017	12:15 PM	6.29	6.29	6.29	6.29	4982
1/10/2017	12:16 PM	6.29	6.295	6.29	6.29	37685
1/10/2017	12:19 PM	6.3	6.3	6.3	6.3	17300
1/10/2017	12:20 PM	6.3	6.31	6.3	6.31	7600
1/10/2017	12:21 PM	6.3	6.3	6.3	6.3	900
1/10/2017	12:24 PM	6.3	6.3	6.3	6.3	2000
1/10/2017	12:27 PM	6.29	6.3	6.29	6.3	13236
1/10/2017	12:29 PM	6.29	6.29	6.29	6.29	3295
1/10/2017	12:30 PM	6.28	6.28	6.28	6.28	100
1/10/2017	12:31 PM	6.28	6.28	6.27	6.28	12648
1/10/2017	12:32 PM	6.29	6.29	6.29	6.29	1000
1/10/2017	12:33 PM	6.29	6.29	6.29	6.29	1100
1/10/2017	12:34 PM	6.29	6.29	6.29	6.29	500
1/10/2017	12:35 PM	6.29	6.29	6.29	6.29	1800
1/10/2017	12:36 PM	6.295	6.295	6.295	6.295	200
1/10/2017	12:38 PM	6.3	6.3	6.3	6.3	100
1/10/2017	12:39 PM	6.31	6.31	6.3	6.3	13700
1/10/2017	12:41 PM	6.33	6.33	6.315	6.315	15921
1/10/2017	12:43 PM	6.32	6.335	6.32	6.335	1900
1/10/2017	12:44 PM	6.31	6.31	6.31	6.31	1132
1/10/2017	12:46 PM	6.31	6.31	6.305	6.31	2500
1/10/2017	12:49 PM	6.32	6.33	6.31	6.31	6450
1/10/2017	12:50 PM	6.31	6.31	6.31	6.31	1600
1/10/2017	12:51 PM	6.32	6.32	6.32	6.32	400
1/10/2017	12:52 PM	6.32	6.32	6.32	6.32	7700
1/10/2017	12:53 PM	6.32	6.32	6.32	6.32	2500
1/10/2017	12:54 PM	6.34	6.34	6.32	6.32	8895
1/10/2017	12:55 PM	6.34	6.347	6.34	6.347	2050
1/10/2017	12:57 PM	6.345	6.35	6.345	6.35	1800
1/10/2017	12:58 PM	6.34	6.34	6.33	6.34	5000
1/10/2017	1:01 PM	6.335	6.34	6.33	6.34	7500
1/10/2017	1:02 PM	6.34	6.34	6.34	6.34	300
1/10/2017	1:03 PM	6.34	6.34	6.34	6.34	1700
1/10/2017	1:04 PM	6.33	6.34	6.33	6.34	13595
1/10/2017	1:05 PM	6.34	6.34	6.34	6.34	1905
1/10/2017	1:06 PM	6.349	6.349	6.349	6.349	4000
1/10/2017	1:08 PM	6.32	6.34	6.32	6.34	2900
1/10/2017	1:09 PM	6.32	6.32	6.32	6.32	1100
1/10/2017	1:10 PM	6.32	6.33	6.32	6.32	21198
1/10/2017	1:13 PM	6.31	6.315	6.31	6.315	3000
1/10/2017	1:14 PM	6.31	6.31	6.31	6.31	2666
1/10/2017	1:16 PM	6.32	6.32	6.32	6.32	7300
1/10/2017	1:18 PM	6.32	6.32	6.32	6.32	900
1/10/2017	1:19 PM	6.32	6.32	6.32	6.32	1300
1/10/2017	1:20 PM	6.31	6.31	6.31	6.31	5100
1/10/2017	1:22 PM	6.31	6.315	6.31	6.315	5444
1/10/2017	1:23 PM	6.32	6.32	6.315	6.315	4100
1/10/2017	1:24 PM	6.32	6.32	6.32	6.32	2837
1/10/2017	1:25 PM	6.31	6.31	6.31	6.31	2275
1/10/2017	1:26 PM	6.31	6.31	6.31	6.31	2000
1/10/2017	1:29 PM	6.32	6.32	6.32	6.32	3000
1/10/2017	1:30 PM	6.33	6.33	6.33	6.33	580
1/10/2017	1:31 PM	6.35	6.35	6.34	6.34	11900
1/10/2017	1:32 PM	6.35	6.35	6.35	6.35	23453
1/10/2017	1:34 PM	6.35	6.35	6.35	6.35	2070
1/10/2017	1:36 PM	6.34	6.34	6.34	6.34	600
1/10/2017	1:38 PM	6.33	6.33	6.33	6.33	1450
1/10/2017	1:39 PM	6.315	6.32	6.31	6.32	13122
1/10/2017	1:40 PM	6.31	6.31	6.31	6.31	600
1/10/2017	1:41 PM	6.31	6.31	6.31	6.31	3048
1/10/2017	1:43 PM	6.31	6.31	6.31	6.31	1900
1/10/2017	1:44 PM	6.32	6.32	6.32	6.32	5800
1/10/2017	1:45 PM	6.33	6.33	6.325	6.325	3800
1/10/2017	1:46 PM	6.32	6.325	6.32	6.325	1100
1/10/2017	1:47 PM	6.33	6.33	6.32	6.32	5000
1/10/2017	1:48 PM	6.34	6.34	6.34	6.34	800
1/10/2017	1:49 PM	6.34	6.34	6.34	6.34	1700
1/10/2017	1:50 PM	6.35	6.36	6.35	6.35	9100
1/10/2017	1:51 PM	6.35	6.355	6.35	6.355	3300
1/10/2017	1:52 PM	6.349	6.35	6.345	6.35	18200
1/10/2017	1:53 PM	6.34	6.34	6.335	6.34	1828
1/10/2017	1:55 PM	6.34	6.34	6.34	6.34	400
1/10/2017	1:58 PM	6.37	6.37	6.35	6.35	8972
1/10/2017	1:59 PM	6.37	6.38	6.37	6.38	4000
1/10/2017	2:00 PM	6.41	6.42	6.38	6.38	81530
1/10/2017	2:01 PM	6.42	6.43	6.41	6.415	18137
1/10/2017	2:02 PM	6.43	6.435	6.42	6.42	4500
1/10/2017	2:03 PM	6.42	6.44	6.42	6.43	22492
1/10/2017	2:04 PM	6.42	6.42	6.42	6.42	1600
1/10/2017	2:05 PM	6.41	6.415	6.41	6.415	5100
1/10/2017	2:06 PM	6.4	6.4	6.4	6.4	2890
1/10/2017	2:07 PM	6.4	6.4	6.4	6.4	1300
1/10/2017	2:08 PM	6.43	6.43	6.41	6.41	9981
1/10/2017	2:09 PM	6.435	6.44	6.435	6.44	6900
1/10/2017	2:10 PM	6.44	6.44	6.435	6.44	7290
1/10/2017	2:11 PM	6.44	6.45	6.44	6.445	1300
1/10/2017	2:12 PM	6.43	6.435	6.43	6.435	900
1/10/2017	2:13 PM	6.43	6.43	6.43	6.43	1400
1/10/2017	2:15 PM	6.43	6.435	6.43	6.435	4400
1/10/2017	2:16 PM	6.42	6.43	6.42	6.43	36085
1/10/2017	2:17 PM	6.43	6.43	6.43	6.43	100
1/10/2017	2:18 PM	6.44	6.44	6.435	6.435	1000
1/10/2017	2:19 PM	6.435	6.435	6.435	6.435	200
1/10/2017	2:20 PM	6.4	6.43	6.4	6.43	17595
1/10/2017	2:21 PM	6.385	6.39	6.38	6.39	4100
1/10/2017	2:22 PM	6.37	6.39	6.37	6.39	1600
1/10/2017	2:23 PM	6.37	6.375	6.37	6.37	4400
1/10/2017	2:24 PM	6.36	6.36	6.36	6.36	1800
1/10/2017	2:25 PM	6.35	6.355	6.35	6.355	1500
1/10/2017	2:26 PM	6.36	6.36	6.36	6.36	2584
1/10/2017	2:27 PM	6.38	6.385	6.37	6.37	13615
1/10/2017	2:28 PM	6.385	6.385	6.385	6.385	300
1/10/2017	2:29 PM	6.41	6.41	6.39	6.39	4284
1/10/2017	2:30 PM	6.43	6.43	6.41	6.41	5300
1/10/2017	2:31 PM	6.42	6.43	6.41	6.43	6841
1/10/2017	2:33 PM	6.4	6.41	6.4	6.41	2300
1/10/2017	2:34 PM	6.4	6.4	6.4	6.4	100
1/10/2017	2:36 PM	6.39	6.39	6.39	6.39	2074
1/10/2017	2:37 PM	6.355	6.38	6.35	6.38	19950
1/10/2017	2:38 PM	6.37	6.37	6.36	6.36	4000
1/10/2017	2:39 PM	6.39	6.39	6.37	6.37	3410
1/10/2017	2:40 PM	6.38	6.38	6.38	6.38	500
1/10/2017	2:41 PM	6.385	6.385	6.37	6.38	4636
1/10/2017	2:42 PM	6.39	6.39	6.39	6.39	800
1/10/2017	2:43 PM	6.38	6.38	6.38	6.38	1500
1/10/2017	2:45 PM	6.39	6.39	6.39	6.39	900
1/10/2017	2:46 PM	6.39	6.39	6.39	6.39	3200
1/10/2017	2:48 PM	6.39	6.39	6.39	6.39	4649
1/10/2017	2:49 PM	6.39	6.39	6.39	6.39	5373
1/10/2017	2:50 PM	6.385	6.385	6.385	6.385	400
1/10/2017	2:51 PM	6.385	6.385	6.385	6.385	100
1/10/2017	2:52 PM	6.38	6.38	6.38	6.38	4412
1/10/2017	2:53 PM	6.38	6.38	6.38	6.38	500
1/10/2017	2:55 PM	6.38	6.385	6.38	6.385	2570
1/10/2017	2:56 PM	6.37	6.37	6.36	6.37	12068
1/10/2017	2:57 PM	6.37	6.37	6.37	6.37	1800
1/10/2017	2:58 PM	6.36	6.36	6.36	6.36	800
1/10/2017	3:01 PM	6.345	6.35	6.335	6.35	13354
1/10/2017	3:02 PM	6.355	6.355	6.35	6.35	600
1/10/2017	3:04 PM	6.35	6.35	6.35	6.35	1800
1/10/2017	3:06 PM	6.34	6.34	6.34	6.34	5200
1/10/2017	3:07 PM	6.35	6.35	6.33	6.33	5395
1/10/2017	3:09 PM	6.34	6.34	6.34	6.34	1385
1/10/2017	3:11 PM	6.34	6.34	6.34	6.34	4000
1/10/2017	3:13 PM	6.35	6.35	6.35	6.35	13300
1/10/2017	3:14 PM	6.35	6.355	6.35	6.355	1500
1/10/2017	3:15 PM	6.34	6.35	6.34	6.35	11800
1/10/2017	3:16 PM	6.32	6.33	6.31	6.33	35600
1/10/2017	3:20 PM	6.29	6.31	6.285	6.31	56113
1/10/2017	3:21 PM	6.27	6.28	6.27	6.28	11285
1/10/2017	3:22 PM	6.28	6.28	6.27	6.27	1100
1/10/2017	3:24 PM	6.29	6.29	6.29	6.29	3300
1/10/2017	3:26 PM	6.29	6.29	6.28	6.29	6800
1/10/2017	3:27 PM	6.3	6.3	6.3	6.3	1000
1/10/2017	3:28 PM	6.295	6.31	6.295	6.305	1500
1/10/2017	3:29 PM	6.29	6.29	6.29	6.29	3130
1/10/2017	3:30 PM	6.3	6.3	6.3	6.3	2200
1/10/2017	3:31 PM	6.28	6.295	6.275	6.295	16244
1/10/2017	3:32 PM	6.29	6.29	6.29	6.29	500
1/10/2017	3:33 PM	6.28	6.29	6.28	6.29	3295
1/10/2017	3:34 PM	6.28	6.285	6.28	6.285	1600
1/10/2017	3:35 PM	6.29	6.29	6.29	6.29	1622
1/10/2017	3:36 PM	6.27	6.285	6.27	6.285	4440
1/10/2017	3:37 PM	6.275	6.275	6.275	6.275	600
1/10/2017	3:38 PM	6.27	6.27	6.27	6.27	9552
1/10/2017	3:39 PM	6.29	6.29	6.28	6.28	38120
1/10/2017	3:40 PM	6.295	6.295	6.29	6.29	8895
1/10/2017	3:41 PM	6.305	6.305	6.3	6.3	1200
1/10/2017	3:42 PM	6.3	6.305	6.3	6.305	12500
1/10/2017	3:43 PM	6.305	6.305	6.3	6.3	4000
1/10/2017	3:44 PM	6.305	6.305	6.3	6.305	1500
1/10/2017	3:45 PM	6.31	6.31	6.31	6.31	4205
1/10/2017	3:46 PM	6.335	6.335	6.32	6.32	9768
1/10/2017	3:47 PM	6.34	6.34	6.33	6.335	32349
1/10/2017	3:48 PM	6.36	6.36	6.35	6.35	3500
1/10/2017	3:49 PM	6.34	6.35	6.34	6.35	7303
1/10/2017	3:50 PM	6.35	6.35	6.34	6.345	3000
1/10/2017	3:51 PM	6.35	6.35	6.35	6.35	9215
1/10/2017	3:52 PM	6.36	6.36	6.35	6.35	10090
1/10/2017	3:53 PM	6.35	6.35	6.35	6.35	100
1/10/2017	3:54 PM	6.34	6.35	6.34	6.35	9590
1/10/2017	3:55 PM	6.34	6.35	6.34	6.35	3810
1/10/2017	3:56 PM	6.375	6.375	6.35	6.35	74049
1/10/2017	3:57 PM	6.38	6.38	6.37	6.375	2332
1/10/2017	3:58 PM	6.36	6.37	6.36	6.37	5000
1/10/2017	3:59 PM	6.36	6.36	6.36	6.36	5338
1/10/2017	4:00 PM	6.38	6.38	6.355	6.36	93978
1/11/2017	9:31 AM	31.85	32	31.8	32	11627
1/11/2017	9:32 AM	31.9	31.9	31.9	31.9	1780
1/11/2017	9:33 AM	31.8	31.875	31.8	31.85	2010
1/11/2017	9:34 AM	31.9	31.925	31.85	31.85	807
1/11/2017	9:35 AM	31.9	31.9	31.875	31.9	583
1/11/2017	9:36 AM	31.95	31.95	31.9	31.95	1460
1/11/2017	9:37 AM	31.9	31.95	31.9	31.95	1301
1/11/2017	9:38 AM	31.85	31.85	31.8	31.85	4298
1/11/2017	9:39 AM	31.85	31.85	31.85	31.85	350
1/11/2017	9:40 AM	31.7	31.8	31.7	31.8	1348
1/11/2017	9:41 AM	31.7	31.7	31.7	31.7	40
1/11/2017	9:42 AM	31.725	31.725	31.725	31.725	20
1/11/2017	9:43 AM	31.65	31.7	31.65	31.7	961
1/11/2017	9:44 AM	31.65	31.65	31.65	31.65	880
1/11/2017	9:45 AM	31.65	31.65	31.65	31.65	680
1/11/2017	9:46 AM	31.725	31.725	31.625	31.625	740
1/11/2017	9:47 AM	31.75	31.75	31.75	31.75	1307
1/11/2017	9:48 AM	31.75	31.75	31.75	31.75	620
1/11/2017	9:49 AM	31.65	31.7	31.65	31.7	1708
1/11/2017	9:50 AM	31.55	31.65	31.55	31.65	3390
1/11/2017	9:51 AM	31.55	31.55	31.525	31.525	882
1/11/2017	9:52 AM	31.475	31.525	31.475	31.5	3680
1/11/2017	9:53 AM	31.6	31.6	31.475	31.475	1980
1/11/2017	9:54 AM	31.7	31.75	31.6	31.6	5395
1/11/2017	9:55 AM	31.65	31.65	31.55	31.65	2616
1/11/2017	9:56 AM	31.65	31.65	31.65	31.65	540
1/11/2017	9:57 AM	31.75	31.75	31.65	31.65	1081
1/11/2017	9:58 AM	31.8	31.825	31.75	31.75	2236
1/11/2017	10:00 AM	31.75	31.8	31.75	31.8	1819
1/11/2017	10:01 AM	31.65	31.7	31.6	31.7	3375
1/11/2017	10:02 AM	31.7	31.7	31.65	31.65	440
1/11/2017	10:03 AM	31.725	31.725	31.725	31.725	20
1/11/2017	10:04 AM	31.7	31.7	31.7	31.7	160
1/11/2017	10:05 AM	31.75	31.75	31.7	31.7	1620
1/11/2017	10:06 AM	31.85	31.85	31.8	31.8	300
1/11/2017	10:07 AM	31.8	31.8	31.8	31.8	199
1/11/2017	10:08 AM	31.85	31.85	31.8	31.8	918
1/11/2017	10:09 AM	31.85	31.85	31.85	31.85	180
1/11/2017	10:10 AM	31.85	31.85	31.85	31.85	99
1/11/2017	10:11 AM	31.75	31.875	31.75	31.85	1560
1/11/2017	10:12 AM	31.75	31.75	31.75	31.75	560
1/11/2017	10:13 AM	31.8	31.8	31.8	31.8	180
1/11/2017	10:14 AM	31.85	31.85	31.85	31.85	740
1/11/2017	10:15 AM	31.85	31.85	31.85	31.85	1240
1/11/2017	10:16 AM	31.95	31.975	31.9	31.9	2444
1/11/2017	10:17 AM	32.15	32.15	32	32	10680
1/11/2017	10:18 AM	32.1	32.15	32.1	32.15	1980
1/11/2017	10:19 AM	32.1	32.1	32.05	32.1	1420
1/11/2017	10:20 AM	32.2	32.25	32.15	32.15	8951
1/11/2017	10:21 AM	32.225	32.25	32.2	32.2	640
1/11/2017	10:22 AM	32.3	32.3	32.25	32.25	1525
1/11/2017	10:23 AM	32.25	32.275	32.25	32.275	1560
1/11/2017	10:24 AM	32.225	32.25	32.2	32.25	1160
1/11/2017	10:25 AM	32.25	32.25	32.2	32.25	560
1/11/2017	10:26 AM	32.3	32.3	32.3	32.3	1784
1/11/2017	10:27 AM	32.325	32.35	32.3	32.35	937
1/11/2017	10:28 AM	32.15	32.3	32.15	32.3	420
1/11/2017	10:29 AM	32	32.125	32	32.125	2394
1/11/2017	10:30 AM	32.1	32.1	32	32	4906
1/11/2017	10:31 AM	32.15	32.2	32.05	32.1	2880
1/11/2017	10:32 AM	32.15	32.15	32.1	32.1	240
1/11/2017	10:33 AM	32.2	32.2	32.15	32.15	791
1/11/2017	10:34 AM	32.25	32.25	32.15	32.2	4920
1/11/2017	10:35 AM	32.25	32.25	32.25	32.25	3960
1/11/2017	10:36 AM	32.2	32.3	32.2	32.3	6292
1/11/2017	10:37 AM	32.2	32.2	32.15	32.15	719
1/11/2017	10:38 AM	32.15	32.2	32.15	32.2	420
1/11/2017	10:39 AM	32.15	32.15	32.1	32.1	1240
1/11/2017	10:40 AM	32.075	32.2	32.075	32.15	1580
1/11/2017	10:41 AM	32.15	32.15	32.05	32.075	4466
1/11/2017	10:43 AM	32.2	32.2	32.15	32.15	1012
1/11/2017	10:44 AM	32.15	32.2	32.15	32.2	993
1/11/2017	10:45 AM	32.1	32.15	32.1	32.15	200
1/11/2017	10:46 AM	32.1	32.1	32.1	32.1	656
1/11/2017	10:48 AM	32.075	32.1	32.05	32.1	740
1/11/2017	10:49 AM	32.05	32.05	32.025	32.05	900
1/11/2017	10:50 AM	32.05	32.05	32.05	32.05	188
1/11/2017	10:51 AM	31.95	32.025	31.875	32.025	4559
1/11/2017	10:52 AM	32.1	32.1	31.95	31.95	2781
1/11/2017	10:53 AM	32.2	32.2	32.1	32.1	3232
1/11/2017	10:54 AM	32.25	32.25	32.25	32.25	1682
1/11/2017	10:55 AM	32.3	32.3	32.275	32.3	1938
1/11/2017	10:56 AM	32.45	32.45	32.3	32.3	4516
1/11/2017	10:57 AM	32.45	32.475	32.45	32.45	480
1/11/2017	10:58 AM	32.425	32.45	32.4	32.45	2615
1/11/2017	10:59 AM	32.45	32.45	32.45	32.45	360
1/11/2017	11:00 AM	32.4	32.475	32.4	32.475	560
1/11/2017	11:01 AM	32.45	32.45	32.425	32.45	240
1/11/2017	11:02 AM	32.45	32.45	32.4	32.425	884
1/11/2017	11:03 AM	32.45	32.45	32.45	32.45	100
1/11/2017	11:04 AM	32.45	32.45	32.45	32.45	279
1/11/2017	11:05 AM	32.4	32.45	32.4	32.45	1460
1/11/2017	11:06 AM	32.45	32.475	32.45	32.475	480
1/11/2017	11:07 AM	32.425	32.425	32.425	32.425	80
1/11/2017	11:08 AM	32.45	32.45	32.45	32.45	451
1/11/2017	11:09 AM	32.45	32.45	32.45	32.45	4011
1/11/2017	11:10 AM	32.4	32.45	32.4	32.45	339
1/11/2017	11:12 AM	32.425	32.425	32.4	32.4	1130
1/11/2017	11:13 AM	32.45	32.45	32.45	32.45	480
1/11/2017	11:14 AM	32.4	32.4	32.4	32.4	160
1/11/2017	11:15 AM	32.4	32.4	32.4	32.4	899
1/11/2017	11:16 AM	32.25	32.35	32.25	32.35	3915
1/11/2017	11:17 AM	32.2	32.25	32.2	32.25	3025
1/11/2017	11:19 AM	32.15	32.175	32.15	32.175	440
1/11/2017	11:20 AM	32.25	32.25	32.2	32.2	2120
1/11/2017	11:22 AM	32	32.225	32	32.225	1540
1/11/2017	11:23 AM	32.1	32.1	31.95	31.95	4285
1/11/2017	11:24 AM	32.05	32.1	32.05	32.1	420
1/11/2017	11:25 AM	32.4	32.4	32.1	32.1	5685
1/11/2017	11:26 AM	32.25	32.375	32.25	32.375	4955
1/11/2017	11:27 AM	32.2	32.3	32.2	32.3	1341
1/11/2017	11:28 AM	32.4	32.4	32.25	32.25	1900
1/11/2017	11:29 AM	32.65	32.65	32.4	32.4	6096
1/11/2017	11:30 AM	32.7	32.7	32.65	32.65	5295
1/11/2017	11:31 AM	32.85	32.9	32.7	32.7	21173
1/11/2017	11:32 AM	32.7	32.85	32.7	32.85	6670
1/11/2017	11:33 AM	32.8	32.85	32.7	32.7	5186
1/11/2017	11:34 AM	32.7	32.8	32.7	32.8	5563
1/11/2017	11:35 AM	32.55	32.7	32.525	32.7	3100
1/11/2017	11:36 AM	32.5	32.6	32.5	32.55	1338
1/11/2017	11:37 AM	32.75	32.85	32.525	32.525	9494
1/11/2017	11:38 AM	33.15	33.15	32.725	32.75	14290
1/11/2017	11:39 AM	32.9	33.15	32.875	33.15	6106
1/11/2017	11:40 AM	32.75	32.9	32.7	32.9	5700
1/11/2017	11:41 AM	32.7	32.75	32.7	32.75	5526
1/11/2017	11:42 AM	32.65	32.8	32.65	32.7	7888
1/11/2017	11:43 AM	32.5	32.6	32.45	32.6	10280
1/11/2017	11:44 AM	32.55	32.55	32.5	32.5	988
1/11/2017	11:45 AM	32.2	32.5	32.2	32.5	6803
1/11/2017	11:46 AM	32.3	32.3	32.25	32.25	1018
1/11/2017	11:47 AM	32.4	32.4	32.225	32.25	3831
1/11/2017	11:48 AM	32.25	32.35	32.15	32.35	4355
1/11/2017	11:49 AM	32.35	32.35	32.25	32.25	6313
1/11/2017	11:50 AM	32.4	32.4	32.3	32.35	1595
1/11/2017	11:51 AM	32.4	32.425	32.375	32.4	1100
1/11/2017	11:52 AM	32.45	32.45	32.45	32.45	340
1/11/2017	11:53 AM	32.3	32.4	32.3	32.4	2523
1/11/2017	11:54 AM	32.35	32.35	32.25	32.25	4344
1/11/2017	11:55 AM	32.1	32.3	32.05	32.275	5689
1/11/2017	11:56 AM	32.1	32.1	31.95	32.075	1960
1/11/2017	11:57 AM	32.1	32.1	32.075	32.1	2110
1/11/2017	11:58 AM	32.05	32.1	32.05	32.05	1760
1/11/2017	11:59 AM	32	32.05	32	32	1390
1/11/2017	12:00 PM	31.8	32	31.8	32	7956
1/11/2017	12:01 PM	31.7	31.8	31.7	31.75	11926
1/11/2017	12:02 PM	31.775	31.775	31.65	31.7	4020
1/11/2017	12:03 PM	31.75	31.8	31.75	31.8	7101
1/11/2017	12:04 PM	31.725	31.75	31.725	31.75	1040
1/11/2017	12:05 PM	31.75	31.775	31.75	31.75	1127
1/11/2017	12:06 PM	31.75	31.75	31.75	31.75	1381
1/11/2017	12:07 PM	31.75	31.75	31.75	31.75	5149
1/11/2017	12:08 PM	31.825	31.825	31.8	31.8	180
1/11/2017	12:09 PM	31.9	31.95	31.8	31.8	6146
1/11/2017	12:10 PM	31.8	31.85	31.8	31.85	1520
1/11/2017	12:11 PM	31.65	31.775	31.65	31.775	4688
1/11/2017	12:12 PM	31.65	31.65	31.6	31.6	2018
1/11/2017	12:13 PM	31.65	31.675	31.65	31.65	2720
1/11/2017	12:14 PM	31.65	31.65	31.65	31.65	40
1/11/2017	12:15 PM	31.65	31.65	31.65	31.65	439
1/11/2017	12:16 PM	31.6	31.65	31.6	31.65	490
1/11/2017	12:17 PM	31.8	31.8	31.65	31.65	4453
1/11/2017	12:18 PM	31.95	31.95	31.8	31.8	2802
1/11/2017	12:19 PM	31.9	32	31.9	32	3531
1/11/2017	12:20 PM	31.9	31.9	31.8	31.8	4927
1/11/2017	12:21 PM	32.1	32.1	31.9	31.9	3089
1/11/2017	12:22 PM	32.25	32.275	32.1	32.1	10480
1/11/2017	12:23 PM	32.225	32.25	32.225	32.25	300
1/11/2017	12:24 PM	32.3	32.3	32.25	32.25	797
1/11/2017	12:25 PM	32.25	32.35	32.25	32.35	700
1/11/2017	12:26 PM	32.05	32.2	32.05	32.2	3741
1/11/2017	12:27 PM	32.1	32.15	32.1	32.1	1760
1/11/2017	12:28 PM	32	32.05	32	32.05	460
1/11/2017	12:29 PM	32	32.05	32	32.05	1140
1/11/2017	12:30 PM	31.95	32.05	31.95	32.05	790
1/11/2017	12:31 PM	31.85	31.875	31.8	31.85	1704
1/11/2017	12:32 PM	31.9	31.9	31.85	31.85	2038
1/11/2017	12:34 PM	32.05	32.05	31.875	31.875	2833
1/11/2017	12:35 PM	32.1	32.1	32.1	32.1	783
1/11/2017	12:36 PM	32.1	32.1	32.1	32.1	135
1/11/2017	12:37 PM	32.05	32.05	32.05	32.05	380
1/11/2017	12:38 PM	32.05	32.05	32.05	32.05	1219
1/11/2017	12:39 PM	32.2	32.2	32.1	32.1	2040
1/11/2017	12:40 PM	32.25	32.25	32.2	32.2	684
1/11/2017	12:41 PM	32.4	32.45	32.3	32.3	4380
1/11/2017	12:42 PM	32.35	32.35	32.35	32.35	80
1/11/2017	12:43 PM	32.5	32.5	32.4	32.4	3482
1/11/2017	12:44 PM	32.5	32.55	32.5	32.525	939
1/11/2017	12:45 PM	32.35	32.45	32.35	32.45	760
1/11/2017	12:46 PM	32.6	32.6	32.4	32.4	2661
1/11/2017	12:47 PM	32.7	32.7	32.65	32.65	4190
1/11/2017	12:48 PM	32.7	32.725	32.675	32.725	3940
1/11/2017	12:49 PM	32.7	32.7	32.675	32.7	742
1/11/2017	12:50 PM	32.5	32.65	32.5	32.65	2015
1/11/2017	12:51 PM	32.55	32.65	32.525	32.55	1412
1/11/2017	12:52 PM	32.5	32.5	32.5	32.5	4559
1/11/2017	12:53 PM	32.5	32.5	32.5	32.5	1567
1/11/2017	12:54 PM	32.55	32.55	32.55	32.55	1460
1/11/2017	12:55 PM	32.6	32.6	32.6	32.6	20
1/11/2017	12:56 PM	32.55	32.55	32.55	32.55	576
1/11/2017	12:58 PM	32.55	32.575	32.55	32.55	1819
1/11/2017	12:59 PM	32.5	32.5	32.5	32.5	1913
1/11/2017	1:00 PM	32.35	32.5	32.325	32.5	9344
1/11/2017	1:01 PM	32.3	32.35	32.3	32.35	3315
1/11/2017	1:02 PM	32.3	32.3	32.3	32.3	700
1/11/2017	1:03 PM	32.4	32.4	32.35	32.35	880
1/11/2017	1:04 PM	32.3	32.35	32.3	32.35	2677
1/11/2017	1:05 PM	32.4	32.4	32.35	32.35	3827
1/11/2017	1:06 PM	32.35	32.4	32.35	32.4	876
1/11/2017	1:07 PM	32.35	32.35	32.35	32.35	844
1/11/2017	1:08 PM	32.3	32.3	32.2	32.3	8803
1/11/2017	1:09 PM	32.325	32.325	32.3	32.3	600
1/11/2017	1:10 PM	32.35	32.35	32.3	32.3	1137
1/11/2017	1:11 PM	32.55	32.55	32.35	32.35	3478
1/11/2017	1:12 PM	32.55	32.6	32.55	32.55	1480
1/11/2017	1:13 PM	32.45	32.55	32.45	32.55	880
1/11/2017	1:14 PM	32.4	32.45	32.4	32.45	3980
1/11/2017	1:15 PM	32.35	32.35	32.35	32.35	620
1/11/2017	1:16 PM	32.375	32.45	32.35	32.35	2102
1/11/2017	1:17 PM	32.55	32.55	32.4	32.4	2168
1/11/2017	1:18 PM	32.575	32.575	32.575	32.575	40
1/11/2017	1:19 PM	32.55	32.55	32.475	32.5	1102
1/11/2017	1:20 PM	32.5	32.55	32.475	32.55	4783
1/11/2017	1:21 PM	32.45	32.5	32.45	32.5	1446
1/11/2017	1:22 PM	32.45	32.45	32.4	32.4	1810
1/11/2017	1:23 PM	32.45	32.45	32.45	32.45	20
1/11/2017	1:24 PM	32.3	32.4	32.225	32.4	3667
1/11/2017	1:25 PM	32.25	32.25	32.25	32.25	1019
1/11/2017	1:26 PM	32.3	32.3	32.225	32.3	2120
1/11/2017	1:27 PM	32.475	32.5	32.35	32.35	1760
1/11/2017	1:28 PM	32.6	32.6	32.5	32.5	6280
1/11/2017	1:29 PM	32.55	32.65	32.55	32.575	1982
1/11/2017	1:30 PM	32.55	32.55	32.45	32.5	3292
1/11/2017	1:31 PM	32.5	32.55	32.5	32.55	880
1/11/2017	1:32 PM	32.5	32.5	32.5	32.5	858
1/11/2017	1:33 PM	32.525	32.525	32.45	32.45	2225
1/11/2017	1:35 PM	32.425	32.5	32.425	32.5	1344
1/11/2017	1:36 PM	32.4	32.45	32.375	32.45	2298
1/11/2017	1:37 PM	32.3	32.35	32.25	32.35	3240
1/11/2017	1:38 PM	32.05	32.25	32.05	32.25	3701
1/11/2017	1:39 PM	32.3	32.3	32.1	32.1	2435
1/11/2017	1:40 PM	32.2	32.25	32.2	32.25	1605
1/11/2017	1:41 PM	32.2	32.2	32.2	32.2	339
1/11/2017	1:42 PM	32.25	32.25	32.25	32.25	880
1/11/2017	1:43 PM	32.2	32.25	32.2	32.225	1220
1/11/2017	1:44 PM	32.35	32.35	32.2	32.2	2040
1/11/2017	1:45 PM	32.25	32.35	32.25	32.35	1484
1/11/2017	1:46 PM	32.2	32.25	32.2	32.25	661
1/11/2017	1:47 PM	32.05	32.1	32.05	32.1	1025
1/11/2017	1:48 PM	32.1	32.1	32.05	32.05	1240
1/11/2017	1:49 PM	32.1	32.1	32.1	32.1	460
1/11/2017	1:51 PM	32.075	32.15	32.075	32.15	782
1/11/2017	1:52 PM	32.05	32.05	32	32	1472
1/11/2017	1:53 PM	32.05	32.05	32.05	32.05	820
1/11/2017	1:54 PM	32.05	32.05	32.05	32.05	200
1/11/2017	1:55 PM	31.95	32.05	31.95	32.05	785
1/11/2017	1:56 PM	31.95	31.95	31.95	31.95	1840
1/11/2017	1:57 PM	31.8	31.9	31.8	31.9	9002
1/11/2017	1:58 PM	31.9	31.9	31.8	31.8	2980
1/11/2017	1:59 PM	31.9	31.9	31.9	31.9	140
1/11/2017	2:00 PM	31.85	31.9	31.85	31.9	1720
1/11/2017	2:01 PM	31.8	31.8	31.8	31.8	1360
1/11/2017	2:02 PM	31.85	31.85	31.85	31.85	849
1/11/2017	2:03 PM	31.95	31.95	31.85	31.85	1823
1/11/2017	2:04 PM	31.95	31.95	31.95	31.95	980
1/11/2017	2:05 PM	31.9	31.95	31.9	31.95	1580
1/11/2017	2:06 PM	31.85	31.85	31.85	31.85	605
1/11/2017	2:07 PM	31.825	31.825	31.825	31.825	400
1/11/2017	2:08 PM	31.8	31.8	31.8	31.8	2768
1/11/2017	2:09 PM	31.8	31.8	31.775	31.775	420
1/11/2017	2:10 PM	31.825	31.825	31.825	31.825	20
1/11/2017	2:11 PM	31.8	31.8	31.8	31.8	60
1/11/2017	2:12 PM	31.65	31.825	31.65	31.8	16808
1/11/2017	2:13 PM	31.625	31.65	31.625	31.65	840
1/11/2017	2:14 PM	31.6	31.625	31.6	31.625	4451
1/11/2017	2:15 PM	31.575	31.6	31.55	31.6	410
1/11/2017	2:16 PM	31.45	31.575	31.375	31.575	18135
1/11/2017	2:17 PM	31.45	31.45	31.45	31.45	4467
1/11/2017	2:19 PM	31.4	31.4	31.4	31.4	180
1/11/2017	2:20 PM	31.45	31.45	31.45	31.45	2459
1/11/2017	2:21 PM	31.45	31.45	31.45	31.45	2154
1/11/2017	2:22 PM	31.45	31.45	31.45	31.45	2219
1/11/2017	2:23 PM	31.45	31.45	31.45	31.45	2020
1/11/2017	2:24 PM	31.45	31.45	31.45	31.45	1162
1/11/2017	2:25 PM	31.45	31.45	31.425	31.45	1120
1/11/2017	2:26 PM	31.3	31.425	31.3	31.425	7760
1/11/2017	2:27 PM	31.25	31.35	31.25	31.35	5930
1/11/2017	2:28 PM	31.15	31.25	31.1	31.25	10481
1/11/2017	2:29 PM	31.15	31.175	31.05	31.175	6051
1/11/2017	2:30 PM	31.15	31.2	31.15	31.175	860
1/11/2017	2:31 PM	30.95	31.125	30.95	31.125	7643
1/11/2017	2:32 PM	30.75	30.925	30.7	30.925	8947
1/11/2017	2:33 PM	30.7	30.725	30.65	30.725	16471
1/11/2017	2:34 PM	30.75	30.75	30.75	30.75	4203
1/11/2017	2:35 PM	30.775	30.775	30.725	30.75	2118
1/11/2017	2:36 PM	30.8	30.8	30.775	30.775	4200
1/11/2017	2:37 PM	30.7	30.8	30.7	30.775	5340
1/11/2017	2:38 PM	30.725	30.725	30.65	30.7	3427
1/11/2017	2:39 PM	30.75	30.785	30.75	30.75	5420
1/11/2017	2:40 PM	30.745	30.75	30.745	30.75	2519
1/11/2017	2:42 PM	30.75	30.75	30.75	30.75	2286
1/11/2017	2:43 PM	30.795	30.795	30.795	30.795	1660
1/11/2017	2:44 PM	30.8	30.8	30.8	30.8	3479
1/11/2017	2:45 PM	30.725	30.825	30.725	30.825	4425
1/11/2017	2:47 PM	30.95	30.95	30.75	30.75	7753
1/11/2017	2:48 PM	30.95	31	30.9	30.975	1880
1/11/2017	2:49 PM	30.95	30.95	30.95	30.95	619
1/11/2017	2:50 PM	30.95	30.95	30.95	30.95	30
1/11/2017	2:51 PM	31.1	31.125	31	31	8530
1/11/2017	2:52 PM	31.1	31.125	31.1	31.125	260
1/11/2017	2:53 PM	31.075	31.1	31.075	31.1	1709
1/11/2017	2:54 PM	31.2	31.2	31.1	31.1	5356
1/11/2017	2:55 PM	30.95	31.15	30.95	31.15	4465
1/11/2017	2:56 PM	30.9	31	30.9	31	1283
1/11/2017	2:57 PM	30.9	30.95	30.9	30.95	1420
1/11/2017	2:58 PM	30.925	30.925	30.9	30.9	2647
1/11/2017	2:59 PM	30.9	30.925	30.9	30.925	240
1/11/2017	3:00 PM	30.85	30.875	30.85	30.875	1479
1/11/2017	3:01 PM	30.7	30.8	30.7	30.8	8780
1/11/2017	3:02 PM	30.8	30.85	30.75	30.75	9269
1/11/2017	3:03 PM	30.8	30.8	30.8	30.8	460
1/11/2017	3:05 PM	30.8	30.825	30.8	30.825	200
1/11/2017	3:06 PM	30.675	30.8	30.65	30.8	6304
1/11/2017	3:07 PM	30.7	30.7	30.675	30.675	1260
1/11/2017	3:08 PM	30.75	30.75	30.7	30.7	5776
1/11/2017	3:09 PM	30.75	30.775	30.725	30.775	1017
1/11/2017	3:10 PM	30.825	30.85	30.8	30.8	334
1/11/2017	3:11 PM	30.8	30.85	30.8	30.85	1713
1/11/2017	3:12 PM	30.8	30.825	30.8	30.825	2238
1/11/2017	3:13 PM	30.75	30.775	30.75	30.775	4996
1/11/2017	3:14 PM	30.8	30.8	30.775	30.775	140
1/11/2017	3:15 PM	30.75	30.75	30.75	30.75	80
1/11/2017	3:16 PM	30.725	30.75	30.725	30.75	1027
1/11/2017	3:17 PM	30.75	30.75	30.75	30.75	2213
1/11/2017	3:18 PM	30.65	30.775	30.605	30.775	9770
1/11/2017	3:19 PM	30.65	30.65	30.65	30.65	2866
1/11/2017	3:20 PM	30.65	30.65	30.65	30.65	1640
1/11/2017	3:21 PM	30.65	30.65	30.65	30.65	1823
1/11/2017	3:23 PM	30.7	30.7	30.65	30.65	5576
1/11/2017	3:25 PM	30.65	30.675	30.65	30.675	1600
1/11/2017	3:26 PM	30.65	30.65	30.65	30.65	1556
1/11/2017	3:27 PM	30.675	30.7	30.675	30.7	2788
1/11/2017	3:28 PM	30.7	30.7	30.7	30.7	1520
1/11/2017	3:30 PM	30.7	30.7	30.7	30.7	500
1/11/2017	3:31 PM	30.675	30.7	30.675	30.675	1450
1/11/2017	3:34 PM	30.625	30.675	30.625	30.675	864
1/11/2017	3:35 PM	30.65	30.65	30.625	30.625	2875
1/11/2017	3:36 PM	30.5	30.65	30.5	30.65	23340
1/11/2017	3:37 PM	30.425	30.5	30.425	30.5	6665
1/11/2017	3:38 PM	30.45	30.475	30.45	30.45	7283
1/11/2017	3:39 PM	30.4	30.45	30.375	30.4	5406
1/11/2017	3:40 PM	30.4	30.4	30.4	30.4	1600
1/11/2017	3:41 PM	30.5	30.5	30.45	30.45	2250
1/11/2017	3:42 PM	30.45	30.475	30.45	30.475	2620
1/11/2017	3:43 PM	30.425	30.45	30.425	30.45	2098
1/11/2017	3:44 PM	30.45	30.45	30.425	30.45	482
1/11/2017	3:45 PM	30.5	30.5	30.45	30.45	190
1/11/2017	3:46 PM	30.55	30.55	30.425	30.45	4548
1/11/2017	3:47 PM	30.625	30.625	30.55	30.55	2060
1/11/2017	3:48 PM	30.55	30.6	30.55	30.6	2300
1/11/2017	3:49 PM	30.55	30.55	30.55	30.55	2321
1/11/2017	3:50 PM	30.5	30.55	30.5	30.55	1040
1/11/2017	3:51 PM	30.55	30.55	30.475	30.475	4280
1/11/2017	3:52 PM	30.6	30.6	30.6	30.6	583
1/11/2017	3:53 PM	30.6	30.625	30.6	30.625	200
1/11/2017	3:54 PM	30.6	30.625	30.6	30.625	831
1/11/2017	3:55 PM	30.5	30.575	30.45	30.575	3227
1/11/2017	3:56 PM	30.55	30.55	30.5	30.5	2351
1/11/2017	3:57 PM	30.625	30.625	30.6	30.6	3168
1/11/2017	3:58 PM	30.575	30.625	30.525	30.625	6093
1/11/2017	3:59 PM	30.6	30.6	30.55	30.575	956
1/11/2017	4:00 PM	30.6	30.625	30.6	30.6	26810
1/12/2017	9:31 AM	31.26	31.4	31.05	31.05	74326
1/12/2017	9:32 AM	31.21	31.28	31.09	31.26	47154
1/12/2017	9:33 AM	31.02	31.25	31.01	31.24	47192
1/12/2017	9:34 AM	31.325	31.325	30.95	31.01	75786
1/12/2017	9:35 AM	31.31	31.52	31.24	31.33	75612
1/12/2017	9:36 AM	31.43	31.55	31.32	31.32	94276
1/12/2017	9:37 AM	31.43	31.51	31.37	31.45	51315
1/12/2017	9:38 AM	31.36	31.43	31.36	31.43	18007
1/12/2017	9:39 AM	31.44	31.5	31.35	31.35	13536
1/12/2017	9:40 AM	31.72	31.72	31.47	31.48	56855
1/12/2017	9:41 AM	31.83	31.91	31.74	31.74	43136
1/12/2017	9:42 AM	31.67	31.81	31.66	31.8	21700
1/12/2017	9:43 AM	31.595	31.75	31.595	31.68	59687
1/12/2017	9:44 AM	31.64	31.67	31.57	31.6	50033
1/12/2017	9:45 AM	31.86	31.86	31.57	31.62	77975
1/12/2017	9:46 AM	31.96	32.06	31.85	31.86	65815
1/12/2017	9:47 AM	31.85	32	31.83	31.96	23120
1/12/2017	9:48 AM	31.78	31.84	31.77	31.84	9311
1/12/2017	9:49 AM	31.7	31.78	31.65	31.78	20760
1/12/2017	9:50 AM	31.81	31.9	31.69	31.69	16397
1/12/2017	9:51 AM	31.98	32.06	31.83	31.85	46408
1/12/2017	9:52 AM	32.06	32.07	31.88	31.97	59851
1/12/2017	9:53 AM	31.84	32.05	31.815	32.04	41778
1/12/2017	9:54 AM	31.79	31.85	31.76	31.85	25962
1/12/2017	9:55 AM	31.86	31.89	31.71	31.8	47138
1/12/2017	9:56 AM	31.93	31.98	31.88	31.88	14975
1/12/2017	9:57 AM	32.09	32.16	31.91	31.91	37095
1/12/2017	9:58 AM	32.05	32.11	31.98	32.095	39230
1/12/2017	9:59 AM	31.86	32.05	31.82	32.05	20904
1/12/2017	10:00 AM	31.85	31.88	31.82	31.86	27138
1/12/2017	10:01 AM	31.83	31.9	31.79	31.85	28192
1/12/2017	10:02 AM	31.88	31.9	31.75	31.82	44224
1/12/2017	10:03 AM	32.1	32.14	31.83	31.88	42078
1/12/2017	10:04 AM	32.1	32.14	32.075	32.09	30589
1/12/2017	10:05 AM	32.3	32.34	32.12	32.12	70971
1/12/2017	10:06 AM	33.03	33.155	32.32	32.32	161726
1/12/2017	10:07 AM	33.04	33.155	32.97	33.04	126766
1/12/2017	10:08 AM	33.02	33.33	33.01	33.04	89112
1/12/2017	10:09 AM	33.14	33.2	33.01	33.01	78698
1/12/2017	10:10 AM	33.16	33.33	33.1	33.13	92903
1/12/2017	10:11 AM	33.01	33.23	32.93	33.155	71847
1/12/2017	10:12 AM	33.03	33.04	32.87	33.01	61107
1/12/2017	10:13 AM	33.05	33.14	32.89	33.01	91904
1/12/2017	10:14 AM	33.21	33.21	33.01	33.05	38002
1/12/2017	10:15 AM	33.32	33.32	33.16	33.21	40210
1/12/2017	10:16 AM	33.49	33.499	33.21	33.32	61823
1/12/2017	10:17 AM	33.43	33.55	33.34	33.5	63975
1/12/2017	10:18 AM	33.51	33.53	33.375	33.44	61146
1/12/2017	10:19 AM	33.4	33.61	33.33	33.53	77747
1/12/2017	10:20 AM	33.57	33.57	33.28	33.38	55906
1/12/2017	10:21 AM	33.55	33.63	33.48	33.57	44056
1/12/2017	10:22 AM	33.48	33.59	33.48	33.55	21892
1/12/2017	10:23 AM	33.56	33.6	33.43	33.47	33017
1/12/2017	10:24 AM	33.44	33.599	33.44	33.55	32157
1/12/2017	10:25 AM	33.48	33.49	33.39	33.43	43629
1/12/2017	10:26 AM	33.37	33.55	33.37	33.48	35582
1/12/2017	10:27 AM	33.13	33.39	33.11	33.37	57032
1/12/2017	10:28 AM	32.96	33.14	32.95	33.11	51509
1/12/2017	10:29 AM	32.85	33.04	32.76	32.97	70136
1/12/2017	10:30 AM	32.77	32.86	32.66	32.84	66771
1/12/2017	10:31 AM	32.65	32.78	32.59	32.76	37237
1/12/2017	10:32 AM	32.59	32.64	32.53	32.64	52531
1/12/2017	10:33 AM	32.785	32.86	32.57	32.59	49772
1/12/2017	10:34 AM	32.58	32.77	32.56	32.77	50846
1/12/2017	10:35 AM	32.44	32.65	32.43	32.58	54264
1/12/2017	10:36 AM	32.66	32.67	32.4	32.43	65149
1/12/2017	10:37 AM	32.695	32.83	32.6	32.65	37472
1/12/2017	10:38 AM	32.91	32.95	32.7	32.72	53817
1/12/2017	10:39 AM	32.96	33	32.83	32.92	54403
1/12/2017	10:40 AM	32.83	32.95	32.74	32.95	46486
1/12/2017	10:41 AM	32.62	32.84	32.61	32.82	39110
1/12/2017	10:42 AM	32.43	32.62	32.42	32.62	62991
1/12/2017	10:43 AM	32.63	32.66	32.43	32.44	46440
1/12/2017	10:44 AM	32.42	32.64	32.39	32.64	34480
1/12/2017	10:45 AM	32.39	32.41	32.32	32.39	59921
1/12/2017	10:46 AM	32.53	32.59	32.35	32.4	54742
1/12/2017	10:47 AM	32.64	32.68	32.515	32.54	79144
1/12/2017	10:48 AM	32.61	32.76	32.6	32.66	42980
1/12/2017	10:49 AM	32.55	32.62	32.53	32.62	53849
1/12/2017	10:50 AM	32.66	32.66	32.53	32.54	43119
1/12/2017	10:51 AM	32.59	32.71	32.56	32.66	31142
1/12/2017	10:52 AM	32.67	32.69	32.6	32.6	17114
1/12/2017	10:53 AM	32.61	32.72	32.6	32.66	22296
1/12/2017	10:54 AM	32.54	32.68	32.515	32.62	46910
1/12/2017	10:55 AM	32.66	32.69	32.56	32.56	36741
1/12/2017	10:56 AM	32.63	32.64	32.52	32.64	25527
1/12/2017	10:57 AM	32.76	32.77	32.61	32.61	34494
1/12/2017	10:58 AM	32.72	32.77	32.69	32.73	32258
1/12/2017	10:59 AM	32.8	32.86	32.74	32.74	47997
1/12/2017	11:00 AM	32.69	32.81	32.63	32.81	41351
1/12/2017	11:01 AM	32.82	32.84	32.66	32.71	76567
1/12/2017	11:02 AM	32.7	32.83	32.68	32.82	72297
1/12/2017	11:03 AM	32.84	32.95	32.69	32.7	55316
1/12/2017	11:04 AM	32.83	32.86	32.72	32.84	68646
1/12/2017	11:05 AM	33.09	33.1	32.83	32.83	62692
1/12/2017	11:06 AM	33	33.09	32.87	33.09	95347
1/12/2017	11:07 AM	33.05	33.08	32.92	33.01	56483
1/12/2017	11:08 AM	33.03	33.09	32.99	33.07	24721
1/12/2017	11:09 AM	33.26	33.33	33.02	33.02	77945
1/12/2017	11:10 AM	33.28	33.31	33.15	33.22	64315
1/12/2017	11:11 AM	33.18	33.32	33.16	33.29	40686
1/12/2017	11:12 AM	33.24	33.24	33.1	33.13	59335
1/12/2017	11:13 AM	33.08	33.24	33.02	33.22	46962
1/12/2017	11:14 AM	33.1	33.14	32.98	33.09	38881
1/12/2017	11:15 AM	33.04	33.14	33.02	33.08	9069
1/12/2017	11:16 AM	33.11	33.15	32.97	33.04	13142
1/12/2017	11:17 AM	33.13	33.19	33.06	33.13	21055
1/12/2017	11:18 AM	32.97	33.16	32.97	33.12	21032
1/12/2017	11:19 AM	32.84	32.94	32.75	32.94	19920
1/12/2017	11:20 AM	32.95	33.01	32.83	32.83	20627
1/12/2017	11:21 AM	32.9	32.98	32.87	32.92	8300
1/12/2017	11:22 AM	33.06	33.09	32.92	32.92	18632
1/12/2017	11:23 AM	33.16	33.23	33.01	33.06	15250
1/12/2017	11:24 AM	33.02	33.16	32.97	33.16	26716
1/12/2017	11:25 AM	32.87	33.07	32.86	33.02	15341
1/12/2017	11:26 AM	32.64	32.92	32.62	32.875	22627
1/12/2017	11:27 AM	32.47	32.66	32.43	32.64	19325
1/12/2017	11:28 AM	32.44	32.52	32.4	32.46	14117
1/12/2017	11:29 AM	32.44	32.49	32.43	32.45	17123
1/12/2017	11:30 AM	32.44	32.51	32.4	32.43	16801
1/12/2017	11:31 AM	32.5	32.5	32.44	32.44	20574
1/12/2017	11:32 AM	32.68	32.72	32.48	32.51	20747
1/12/2017	11:33 AM	32.64	32.76	32.6	32.68	16201
1/12/2017	11:34 AM	32.74	32.77	32.62	32.64	24770
1/12/2017	11:35 AM	32.75	32.85	32.71	32.73	26479
1/12/2017	11:36 AM	32.66	32.74	32.63	32.72	5342
1/12/2017	11:37 AM	32.66	32.69	32.66	32.67	1225
1/12/2017	11:38 AM	32.7	32.82	32.67	32.67	10200
1/12/2017	11:39 AM	32.64	32.7	32.6	32.7	8571
1/12/2017	11:40 AM	32.57	32.65	32.54	32.65	9900
1/12/2017	11:41 AM	32.73	32.735	32.58	32.58	16581
1/12/2017	11:42 AM	32.75	32.75	32.7	32.73	2833
1/12/2017	11:43 AM	32.76	32.78	32.7	32.73	5555
1/12/2017	11:44 AM	32.85	32.9	32.75	32.75	11326
1/12/2017	11:45 AM	32.68	32.86	32.65	32.86	11090
1/12/2017	11:46 AM	32.77	32.81	32.67	32.67	8230
1/12/2017	11:47 AM	32.75	32.77	32.72	32.77	2433
1/12/2017	11:48 AM	32.71	32.74	32.69	32.72	3139
1/12/2017	11:49 AM	32.75	32.76	32.67	32.73	4820
1/12/2017	11:50 AM	32.76	32.83	32.71	32.75	6520
1/12/2017	11:51 AM	32.82	32.82	32.67	32.74	15222
1/12/2017	11:52 AM	32.78	32.83	32.78	32.8	8266
1/12/2017	11:53 AM	32.84	32.86	32.79	32.79	4772
1/12/2017	11:54 AM	32.77	32.85	32.76	32.84	7800
1/12/2017	11:55 AM	32.72	32.79	32.7	32.78	9381
1/12/2017	11:56 AM	32.69	32.77	32.68	32.71	10827
1/12/2017	11:57 AM	32.74	32.74	32.6	32.7	12728
1/12/2017	11:58 AM	32.78	32.86	32.75	32.75	9103
1/12/2017	11:59 AM	32.58	32.82	32.57	32.8	11274
1/12/2017	12:00 PM	32.59	32.62	32.58	32.61	3752
1/12/2017	12:01 PM	32.5	32.6	32.47	32.595	12219
1/12/2017	12:02 PM	32.4	32.46	32.32	32.46	32811
1/12/2017	12:03 PM	32.37	32.41	32.36	32.4	10578
1/12/2017	12:04 PM	32.19	32.37	32.17	32.37	33637
1/12/2017	12:05 PM	32.14	32.19	32.13	32.19	5540
1/12/2017	12:06 PM	32.13	32.17	32.1	32.14	13291
1/12/2017	12:07 PM	32.17	32.17	32.14	32.15	3992
1/12/2017	12:08 PM	32.16	32.19	32.15	32.16	2545
1/12/2017	12:09 PM	32.19	32.22	32.17	32.17	7536
1/12/2017	12:10 PM	32.22	32.23	32.19	32.19	3974
1/12/2017	12:11 PM	32.22	32.23	32.18	32.19	3710
1/12/2017	12:12 PM	32.2	32.27	32.19	32.23	13500
1/12/2017	12:13 PM	32.2	32.21	32.15	32.21	3172
1/12/2017	12:14 PM	32.25	32.25	32.21	32.21	2561
1/12/2017	12:15 PM	32.16	32.23	32.16	32.22	1755
1/12/2017	12:16 PM	32.08	32.16	32.06	32.16	6106
1/12/2017	12:17 PM	31.95	32.09	31.94	32.09	19548
1/12/2017	12:18 PM	31.76	31.93	31.74	31.93	16347
1/12/2017	12:19 PM	31.78	31.83	31.75	31.76	6937
1/12/2017	12:20 PM	31.75	31.835	31.75	31.8	9629
1/12/2017	12:21 PM	31.74	31.76	31.69	31.74	16659
1/12/2017	12:22 PM	31.78	31.78	31.73	31.74	3333
1/12/2017	12:23 PM	31.77	31.8	31.76	31.77	3253
1/12/2017	12:24 PM	31.89	31.98	31.79	31.79	28398
1/12/2017	12:25 PM	31.88	31.89	31.81	31.88	20408
1/12/2017	12:26 PM	31.8	31.9	31.78	31.87	12637
1/12/2017	12:27 PM	31.91	31.93	31.8	31.8	10012
1/12/2017	12:28 PM	31.9	31.96	31.9	31.96	1800
1/12/2017	12:29 PM	31.91	31.93	31.84	31.92	9000
1/12/2017	12:30 PM	31.95	31.99	31.91	31.91	8293
1/12/2017	12:31 PM	31.86	31.94	31.84	31.94	16379
1/12/2017	12:32 PM	31.89	31.89	31.81	31.89	9829
1/12/2017	12:33 PM	31.89	31.93	31.87	31.87	5291
1/12/2017	12:34 PM	31.74	31.87	31.73	31.87	5200
1/12/2017	12:35 PM	31.68	31.76	31.62	31.74	14883
1/12/2017	12:36 PM	31.56	31.69	31.52	31.67	19950
1/12/2017	12:37 PM	31.52	31.56	31.5	31.54	9214
1/12/2017	12:38 PM	31.53	31.54	31.51	31.54	1951
1/12/2017	12:39 PM	31.59	31.6	31.54	31.54	7298
1/12/2017	12:40 PM	31.76	31.77	31.59	31.59	12927
1/12/2017	12:41 PM	31.75	31.78	31.75	31.77	3045
1/12/2017	12:42 PM	31.7	31.73	31.69	31.73	2454
1/12/2017	12:43 PM	31.76	31.77	31.68	31.71	8190
1/12/2017	12:44 PM	31.76	31.77	31.71	31.74	3188
1/12/2017	12:45 PM	31.8	31.83	31.73	31.74	5480
1/12/2017	12:46 PM	31.71	31.755	31.71	31.755	7639
1/12/2017	12:47 PM	31.77	31.81	31.73	31.73	6710
1/12/2017	12:48 PM	31.73	31.79	31.73	31.78	2401
1/12/2017	12:49 PM	31.68	31.74	31.67	31.72	5100
1/12/2017	12:50 PM	31.74	31.74	31.67	31.67	4300
1/12/2017	12:51 PM	31.73	31.75	31.71	31.75	3175
1/12/2017	12:52 PM	31.7	31.71	31.67	31.71	1105
1/12/2017	12:53 PM	31.56	31.7	31.56	31.7	6532
1/12/2017	12:54 PM	31.58	31.61	31.51	31.55	9879
1/12/2017	12:55 PM	31.56	31.58	31.53	31.58	3154
1/12/2017	12:56 PM	31.66	31.68	31.57	31.57	9736
1/12/2017	12:57 PM	31.66	31.68	31.64	31.67	2632
1/12/2017	12:58 PM	31.69	31.71	31.68	31.69	1200
1/12/2017	12:59 PM	31.71	31.71	31.68	31.69	3962
1/12/2017	1:00 PM	31.63	31.71	31.63	31.7	4436
1/12/2017	1:01 PM	31.53	31.63	31.49	31.63	14693
1/12/2017	1:02 PM	31.51	31.57	31.51	31.53	4089
1/12/2017	1:03 PM	31.58	31.6	31.5	31.5	7914
1/12/2017	1:04 PM	31.65	31.67	31.57	31.58	7190
1/12/2017	1:05 PM	31.7	31.72	31.63	31.66	8176
1/12/2017	1:06 PM	31.78	31.8	31.7	31.7	8992
1/12/2017	1:07 PM	31.81	31.88	31.77	31.79	18445
1/12/2017	1:08 PM	31.78	31.84	31.78	31.79	4576
1/12/2017	1:09 PM	31.73	31.8	31.73	31.8	1473
1/12/2017	1:10 PM	31.7	31.75	31.64	31.75	4232
1/12/2017	1:11 PM	31.64	31.7	31.63	31.7	5388
1/12/2017	1:12 PM	31.65	31.66	31.6	31.64	9800
1/12/2017	1:13 PM	31.65	31.68	31.63	31.66	3397
1/12/2017	1:14 PM	31.7	31.7	31.64	31.64	4042
1/12/2017	1:15 PM	31.53	31.69	31.53	31.69	9253
1/12/2017	1:16 PM	31.48	31.51	31.48	31.51	4793
1/12/2017	1:17 PM	31.51	31.52	31.39	31.48	20415
1/12/2017	1:18 PM	31.45	31.53	31.43	31.52	11610
1/12/2017	1:19 PM	31.45	31.47	31.42	31.43	9042
1/12/2017	1:20 PM	31.44	31.5	31.43	31.45	8429
1/12/2017	1:21 PM	31.41	31.45	31.4	31.44	10503
1/12/2017	1:22 PM	31.35	31.41	31.28	31.39	11729
1/12/2017	1:23 PM	31.39	31.41	31.35	31.35	7382
1/12/2017	1:24 PM	31.34	31.37	31.31	31.37	10795
1/12/2017	1:25 PM	31.3	31.35	31.3	31.34	5400
1/12/2017	1:26 PM	31.34	31.36	31.25	31.29	11435
1/12/2017	1:27 PM	31.31	31.36	31.3	31.35	4227
1/12/2017	1:28 PM	31.26	31.34	31.26	31.33	5800
1/12/2017	1:29 PM	31.28	31.31	31.27	31.27	2000
1/12/2017	1:30 PM	31.28	31.29	31.27	31.28	4600
1/12/2017	1:31 PM	31.23	31.29	31.22	31.27	8852
1/12/2017	1:32 PM	31.19	31.22	31.19	31.22	3264
1/12/2017	1:33 PM	31.07	31.18	31.05	31.17	14728
1/12/2017	1:34 PM	31.08	31.1	31.05	31.05	8600
1/12/2017	1:35 PM	31.03	31.07	31.01	31.06	3900
1/12/2017	1:36 PM	31.04	31.04	30.95	31.01	9545
1/12/2017	1:37 PM	30.81	31.04	30.785	31.04	8500
1/12/2017	1:38 PM	30.73	30.81	30.72	30.79	9653
1/12/2017	1:39 PM	30.79	30.84	30.75	30.75	8777
1/12/2017	1:40 PM	30.79	30.8	30.71	30.79	4500
1/12/2017	1:41 PM	30.75	30.79	30.74	30.755	5574
1/12/2017	1:42 PM	30.78	30.79	30.75	30.75	7500
1/12/2017	1:43 PM	30.77	30.79	30.77	30.77	4500
1/12/2017	1:44 PM	30.72	30.76	30.71	30.76	4400
1/12/2017	1:45 PM	30.68	30.71	30.57	30.71	21637
1/12/2017	1:46 PM	30.63	30.7	30.59	30.69	13877
1/12/2017	1:47 PM	30.65	30.66	30.61	30.635	12885
1/12/2017	1:48 PM	30.68	30.68	30.65	30.66	10940
1/12/2017	1:49 PM	30.63	30.68	30.62	30.67	5050
1/12/2017	1:50 PM	30.57	30.61	30.51	30.6	13900
1/12/2017	1:51 PM	30.76	30.77	30.58	30.58	13885
1/12/2017	1:52 PM	30.75	30.75	30.71	30.75	2994
1/12/2017	1:53 PM	30.8	30.81	30.76	30.77	8355
1/12/2017	1:54 PM	30.86	30.87	30.77	30.79	6978
1/12/2017	1:55 PM	30.77	30.84	30.76	30.84	4700
1/12/2017	1:56 PM	30.72	30.75	30.72	30.75	3202
1/12/2017	1:57 PM	30.69	30.75	30.68	30.73	10319
1/12/2017	1:58 PM	30.72	30.74	30.69	30.69	2300
1/12/2017	1:59 PM	30.76	30.77	30.72	30.72	800
1/12/2017	2:00 PM	30.74	30.75	30.71	30.75	6000
1/12/2017	2:01 PM	30.76	30.76	30.72	30.72	300
1/12/2017	2:02 PM	30.74	30.77	30.74	30.77	1000
1/12/2017	2:03 PM	30.74	30.765	30.72	30.765	800
1/12/2017	2:04 PM	30.79	30.79	30.75	30.75	1500
1/12/2017	2:05 PM	30.8	30.83	30.79	30.8	8890
1/12/2017	2:06 PM	30.81	30.82	30.77	30.8	9262
1/12/2017	2:07 PM	30.805	30.92	30.8	30.82	13995
1/12/2017	2:08 PM	30.8	30.84	30.79	30.81	3200
1/12/2017	2:09 PM	30.76	30.79	30.76	30.79	3400
1/12/2017	2:10 PM	30.76	30.79	30.76	30.77	2600
1/12/2017	2:11 PM	30.77	30.77	30.73	30.75	3600
1/12/2017	2:12 PM	30.78	30.84	30.75	30.78	2500
1/12/2017	2:13 PM	30.81	30.81	30.77	30.78	2400
1/12/2017	2:14 PM	30.81	30.85	30.81	30.825	3800
1/12/2017	2:15 PM	30.82	30.83	30.8	30.81	1800
1/12/2017	2:16 PM	30.77	30.83	30.77	30.82	1600
1/12/2017	2:17 PM	30.77	30.79	30.73	30.78	5100
1/12/2017	2:18 PM	30.78	30.79	30.77	30.77	2570
1/12/2017	2:19 PM	30.8	30.8	30.77	30.77	1800
1/12/2017	2:20 PM	30.81	30.84	30.8	30.8	5740
1/12/2017	2:21 PM	30.81	30.82	30.81	30.82	200
1/12/2017	2:22 PM	30.8	30.8	30.8	30.8	100
1/12/2017	2:23 PM	30.925	30.93	30.82	30.82	4500
1/12/2017	2:24 PM	30.92	31.01	30.92	30.95	9010
1/12/2017	2:25 PM	30.855	30.92	30.81	30.915	3400
1/12/2017	2:26 PM	30.82	30.83	30.8	30.82	2890
1/12/2017	2:27 PM	30.8	30.81	30.8	30.81	3550
1/12/2017	2:28 PM	30.8	30.82	30.8	30.81	4825
1/12/2017	2:29 PM	30.84	30.84	30.81	30.81	2400
1/12/2017	2:30 PM	30.84	30.85	30.81	30.84	3354
1/12/2017	2:31 PM	30.82	30.84	30.81	30.84	800
1/12/2017	2:32 PM	30.8	30.825	30.78	30.82	2475
1/12/2017	2:33 PM	30.73	30.82	30.72	30.79	12720
1/12/2017	2:34 PM	30.67	30.76	30.67	30.74	6970
1/12/2017	2:35 PM	30.73	30.73	30.69	30.7	9600
1/12/2017	2:36 PM	30.7	30.74	30.7	30.73	3242
1/12/2017	2:37 PM	30.775	30.775	30.72	30.73	4033
1/12/2017	2:38 PM	30.79	30.8	30.77	30.79	2160
1/12/2017	2:39 PM	30.81	30.82	30.78	30.79	6200
1/12/2017	2:40 PM	30.735	30.83	30.72	30.83	4933
1/12/2017	2:41 PM	30.725	30.74	30.72	30.73	1800
1/12/2017	2:42 PM	30.76	30.77	30.75	30.75	1600
1/12/2017	2:43 PM	30.76	30.76	30.75	30.76	1100
1/12/2017	2:44 PM	30.78	30.79	30.77	30.77	1900
1/12/2017	2:45 PM	30.765	30.78	30.75	30.78	2300
1/12/2017	2:46 PM	30.77	30.78	30.76	30.78	4699
1/12/2017	2:47 PM	30.82	30.82	30.77	30.775	4500
1/12/2017	2:48 PM	30.815	30.82	30.8	30.81	2100
1/12/2017	2:49 PM	30.9	30.94	30.81	30.815	13586
1/12/2017	2:50 PM	30.835	30.94	30.82	30.91	2300
1/12/2017	2:51 PM	30.78	30.83	30.78	30.83	5231
1/12/2017	2:52 PM	30.77	30.8	30.77	30.78	4549
1/12/2017	2:53 PM	30.76	30.79	30.755	30.77	16184
1/12/2017	2:54 PM	30.76	30.77	30.75	30.77	2000
1/12/2017	2:55 PM	30.77	30.8	30.76	30.76	3265
1/12/2017	2:56 PM	30.81	30.81	30.77	30.78	1585
1/12/2017	2:57 PM	30.81	30.82	30.81	30.81	1999
1/12/2017	2:58 PM	30.85	30.85	30.83	30.83	6166
1/12/2017	2:59 PM	30.76	30.86	30.76	30.85	12954
1/12/2017	3:00 PM	30.545	30.76	30.545	30.76	25273
1/12/2017	3:01 PM	30.58	30.58	30.52	30.54	12441
1/12/2017	3:02 PM	30.57	30.59	30.555	30.58	10659
1/12/2017	3:03 PM	30.53	30.57	30.53	30.57	5841
1/12/2017	3:04 PM	30.58	30.59	30.53	30.53	5375
1/12/2017	3:05 PM	30.73	30.73	30.57	30.57	8977
1/12/2017	3:06 PM	30.69	30.72	30.69	30.72	3653
1/12/2017	3:07 PM	30.71	30.75	30.7	30.7	3915
1/12/2017	3:08 PM	30.72	30.72	30.7	30.71	2737
1/12/2017	3:09 PM	30.71	30.72	30.69	30.72	983
1/12/2017	3:10 PM	30.72	30.74	30.7	30.71	2711
1/12/2017	3:11 PM	30.74	30.76	30.71	30.72	5013
1/12/2017	3:12 PM	30.73	30.76	30.73	30.74	2585
1/12/2017	3:13 PM	30.66	30.72	30.64	30.72	5790
1/12/2017	3:14 PM	30.65	30.65	30.65	30.65	100
1/12/2017	3:15 PM	30.68	30.71	30.66	30.66	4855
1/12/2017	3:16 PM	30.68	30.69	30.67	30.67	1398
1/12/2017	3:17 PM	30.56	30.67	30.56	30.66	6730
1/12/2017	3:18 PM	30.69	30.72	30.54	30.55	13650
1/12/2017	3:19 PM	30.69	30.7	30.68	30.69	2928
1/12/2017	3:20 PM	30.77	30.8	30.68	30.69	13233
1/12/2017	3:21 PM	30.71	30.74	30.69	30.73	5800
1/12/2017	3:22 PM	30.71	30.72	30.71	30.72	972
1/12/2017	3:23 PM	30.55	30.72	30.53	30.72	10077
1/12/2017	3:24 PM	30.73	30.75	30.53	30.54	15920
1/12/2017	3:25 PM	30.73	30.74	30.7	30.72	7570
1/12/2017	3:26 PM	30.7	30.74	30.7	30.74	3875
1/12/2017	3:27 PM	30.68	30.73	30.68	30.7	3195
1/12/2017	3:28 PM	30.69	30.69	30.59	30.67	6336
1/12/2017	3:29 PM	30.7	30.72	30.68	30.68	4520
1/12/2017	3:30 PM	30.7	30.73	30.7	30.72	1561
1/12/2017	3:31 PM	30.66	30.7	30.62	30.7	7048
1/12/2017	3:32 PM	30.46	30.67	30.46	30.67	21724
1/12/2017	3:33 PM	30.51	30.53	30.48	30.48	8035
1/12/2017	3:34 PM	30.63	30.65	30.51	30.51	11929
1/12/2017	3:35 PM	30.68	30.7	30.62	30.64	9200
1/12/2017	3:36 PM	30.67	30.69	30.63	30.64	9422
1/12/2017	3:37 PM	30.66	30.66	30.62	30.66	2752
1/12/2017	3:38 PM	30.63	30.69	30.57	30.68	12689
1/12/2017	3:39 PM	30.53	30.62	30.52	30.62	16401
1/12/2017	3:40 PM	30.55	30.57	30.5	30.52	10103
1/12/2017	3:41 PM	30.54	30.6	30.54	30.54	9735
1/12/2017	3:42 PM	30.56	30.57	30.525	30.56	4975
1/12/2017	3:43 PM	30.53	30.56	30.53	30.56	1843
1/12/2017	3:44 PM	30.57	30.6	30.55	30.55	8491
1/12/2017	3:45 PM	30.51	30.58	30.49	30.57	8470
1/12/2017	3:46 PM	30.49	30.5	30.46	30.5	5700
1/12/2017	3:47 PM	30.53	30.53	30.48	30.49	5174
1/12/2017	3:48 PM	30.55	30.55	30.54	30.54	1600
1/12/2017	3:49 PM	30.55	30.55	30.54	30.545	2200
1/12/2017	3:50 PM	30.56	30.57	30.51	30.54	13511
1/12/2017	3:51 PM	30.55	30.555	30.52	30.555	8005
1/12/2017	3:52 PM	30.58	30.61	30.55	30.56	11931
1/12/2017	3:53 PM	30.53	30.6	30.53	30.58	10136
1/12/2017	3:54 PM	30.53	30.54	30.5	30.53	5887
1/12/2017	3:55 PM	30.53	30.54	30.51	30.52	6412
1/12/2017	3:56 PM	30.53	30.54	30.5	30.53	5976
1/12/2017	3:57 PM	30.58	30.59	30.54	30.55	6300
1/12/2017	3:58 PM	30.545	30.58	30.52	30.58	13892
1/12/2017	3:59 PM	30.49	30.53	30.48	30.53	22427
1/12/2017	4:00 PM	30.52	30.52	30.47	30.485	26066
1/13/2017	9:31 AM	30.16	30.32	30.06	30.19	28508
1/13/2017	9:32 AM	30.1	30.18	30.07	30.17	5434
1/13/2017	9:33 AM	30.02	30.11	29.9	30.09	14101
1/13/2017	9:34 AM	29.88	30.04	29.85	30.02	25552
1/13/2017	9:35 AM	30.02	30.12	29.885	29.885	11496
1/13/2017	9:36 AM	29.9	30.08	29.9	30.06	13871
1/13/2017	9:37 AM	30	30.02	29.9	29.9	9095
1/13/2017	9:38 AM	29.98	30.02	29.97	30	11846
1/13/2017	9:39 AM	30.19	30.2	29.9	29.98	33405
1/13/2017	9:40 AM	30.09	30.32	30.08	30.19	27160
1/13/2017	9:41 AM	29.97	30.08	29.87	30.08	38331
1/13/2017	9:42 AM	30.15	30.22	29.96	29.98	33666
1/13/2017	9:43 AM	30.13	30.19	30.07	30.17	24903
1/13/2017	9:44 AM	30.12	30.18	30.08	30.11	31049
1/13/2017	9:45 AM	30.06	30.2	30.035	30.13	39257
1/13/2017	9:46 AM	30	30.06	29.94	30.03	16368
1/13/2017	9:47 AM	30.05	30.05	30	30.01	4322
1/13/2017	9:48 AM	30.06	30.195	30.04	30.07	32120
1/13/2017	9:49 AM	29.99	30.05	29.99	30.04	10494
1/13/2017	9:50 AM	30.04	30.05	30.01	30.01	9119
1/13/2017	9:51 AM	29.98	30.04	29.98	30.03	7959
1/13/2017	9:52 AM	30.06	30.07	29.98	29.98	7411
1/13/2017	9:53 AM	30.03	30.05	30.03	30.05	4612
1/13/2017	9:54 AM	30	30.04	29.98	30.02	6062
1/13/2017	9:55 AM	30.1	30.13	30	30	16876
1/13/2017	9:56 AM	30.1	30.14	30.04	30.1	12562
1/13/2017	9:57 AM	30.11	30.11	30.01	30.1	14177
1/13/2017	9:58 AM	30	30.11	30	30.11	7795
1/13/2017	9:59 AM	30	30.02	29.975	29.99	7397
1/13/2017	10:00 AM	29.9	30.01	29.88	30	9503
1/13/2017	10:01 AM	30.02	30.03	29.92	29.92	4799
1/13/2017	10:02 AM	29.95	30.07	29.92	30.03	10982
1/13/2017	10:03 AM	29.98	29.99	29.95	29.97	6530
1/13/2017	10:04 AM	29.99	30.01	29.96	29.97	2476
1/13/2017	10:05 AM	30	30.05	29.98	30.01	12977
1/13/2017	10:06 AM	29.99	30.02	29.97	29.98	5619
1/13/2017	10:07 AM	29.97	29.99	29.96	29.98	3769
1/13/2017	10:08 AM	30	30	29.95	29.96	6263
1/13/2017	10:09 AM	29.945	30	29.94	29.98	4124
1/13/2017	10:10 AM	29.87	29.92	29.85	29.92	29016
1/13/2017	10:11 AM	29.86	29.86	29.83	29.85	8879
1/13/2017	10:12 AM	29.87	29.89	29.83	29.84	7236
1/13/2017	10:13 AM	29.92	29.97	29.85	29.85	9350
1/13/2017	10:14 AM	29.97	29.99	29.92	29.92	6481
1/13/2017	10:15 AM	30.03	30.035	29.95	29.965	12552
1/13/2017	10:16 AM	29.99	30.015	29.97	30.01	31772
1/13/2017	10:17 AM	29.99	30	29.98	29.99	1467
1/13/2017	10:18 AM	29.98	30	29.96	29.97	3668
1/13/2017	10:19 AM	30.07	30.1	30	30	14873
1/13/2017	10:20 AM	30.04	30.15	30.03	30.04	14692
1/13/2017	10:21 AM	30.06	30.09	30.04	30.06	5107
1/13/2017	10:22 AM	30.15	30.19	30.02	30.05	16773
1/13/2017	10:23 AM	30.19	30.22	30.14	30.14	17890
1/13/2017	10:24 AM	30.04	30.18	30.02	30.18	11131
1/13/2017	10:25 AM	30.04	30.04	30.02	30.03	10206
1/13/2017	10:26 AM	30	30.05	29.99	30.03	10964
1/13/2017	10:27 AM	30.02	30.03	30	30	7181
1/13/2017	10:28 AM	29.97	30.01	29.97	30.01	1640
1/13/2017	10:29 AM	29.91	30.01	29.9	29.98	8733
1/13/2017	10:30 AM	29.98	30.01	29.94	29.94	8105
1/13/2017	10:31 AM	29.92	29.98	29.92	29.97	2000
1/13/2017	10:32 AM	29.94	29.94	29.91	29.92	4554
1/13/2017	10:33 AM	29.95	29.96	29.91	29.95	9695
1/13/2017	10:34 AM	29.99	30	29.94	29.94	5435
1/13/2017	10:35 AM	29.98	30.01	29.98	29.98	3215
1/13/2017	10:36 AM	30	30.01	29.97	29.98	6931
1/13/2017	10:37 AM	29.975	30	29.96	30	2995
1/13/2017	10:38 AM	29.92	29.98	29.92	29.98	3105
1/13/2017	10:39 AM	30	30.01	29.905	29.92	9712
1/13/2017	10:40 AM	30.01	30.05	29.99	30	14267
1/13/2017	10:41 AM	30	30.02	29.99	30.005	7883
1/13/2017	10:42 AM	30.02	30.07	30.02	30.02	14899
1/13/2017	10:43 AM	30.01	30.05	30.01	30.02	5983
1/13/2017	10:44 AM	29.99	30	29.965	30	1790
1/13/2017	10:45 AM	29.96	29.99	29.95	29.99	4654
1/13/2017	10:46 AM	29.98	29.98	29.94	29.96	1300
1/13/2017	10:47 AM	30	30.02	29.99	29.99	4398
1/13/2017	10:48 AM	29.99	30.01	29.99	30.01	3052
1/13/2017	10:49 AM	30.04	30.05	30.01	30.01	2850
1/13/2017	10:50 AM	30.02	30.04	30.005	30.03	11142
1/13/2017	10:51 AM	29.99	30.01	29.99	30.01	966
1/13/2017	10:52 AM	29.95	29.99	29.95	29.99	5246
1/13/2017	10:53 AM	29.98	29.98	29.95	29.95	2491
1/13/2017	10:54 AM	30	30	29.97	29.98	6014
1/13/2017	10:55 AM	30	30	29.98	29.99	3541
1/13/2017	10:56 AM	30.04	30.05	30	30.005	9623
1/13/2017	10:57 AM	30.07	30.07	30.01	30.03	5357
1/13/2017	10:58 AM	30.08	30.09	30.06	30.08	6614
1/13/2017	10:59 AM	30.04	30.08	30.03	30.08	7407
1/13/2017	11:00 AM	30.06	30.08	30.035	30.035	5850
1/13/2017	11:01 AM	30.05	30.06	30.03	30.055	4431
1/13/2017	11:02 AM	30.02	30.06	30.01	30.03	5931
1/13/2017	11:03 AM	30.03	30.03	30.02	30.03	400
1/13/2017	11:04 AM	30.05	30.05	30.04	30.04	1700
1/13/2017	11:05 AM	30.06	30.06	30.04	30.06	800
1/13/2017	11:06 AM	30.18	30.18	30.01	30.05	11567
1/13/2017	11:07 AM	30.2	30.2	30.08	30.17	18710
1/13/2017	11:08 AM	30.17	30.21	30.17	30.2	2500
1/13/2017	11:09 AM	30.18	30.21	30.16	30.17	3973
1/13/2017	11:10 AM	30.19	30.19	30.18	30.18	2400
1/13/2017	11:11 AM	30.13	30.2	30.11	30.2	6000
1/13/2017	11:12 AM	30.17	30.17	30.05	30.11	5550
1/13/2017	11:13 AM	30.2	30.21	30.16	30.16	8928
1/13/2017	11:14 AM	30.23	30.25	30.18	30.2	8269
1/13/2017	11:15 AM	30.21	30.23	30.17	30.23	10481
1/13/2017	11:16 AM	30.24	30.24	30.18	30.21	3627
1/13/2017	11:17 AM	30.24	30.262	30.23	30.26	2973
1/13/2017	11:18 AM	30.2	30.25	30.2	30.25	2719
1/13/2017	11:19 AM	30.15	30.21	30.15	30.2	1894
1/13/2017	11:20 AM	30.19	30.19	30.1	30.17	15428
1/13/2017	11:21 AM	30.2	30.21	30.17	30.18	1400
1/13/2017	11:22 AM	30.16	30.18	30.16	30.17	700
1/13/2017	11:23 AM	30.05	30.14	30.05	30.14	11729
1/13/2017	11:24 AM	30.06	30.06	30.02	30.05	10947
1/13/2017	11:25 AM	30.15	30.18	30.03	30.05	15746
1/13/2017	11:26 AM	30.14	30.17	30.13	30.14	4995
1/13/2017	11:27 AM	30.14	30.18	30.14	30.15	4570
1/13/2017	11:28 AM	30.12	30.17	30.05	30.12	17984
1/13/2017	11:29 AM	30.14	30.16	30.14	30.14	3000
1/13/2017	11:30 AM	30.15	30.17	30.12	30.12	2900
1/13/2017	11:31 AM	30.12	30.18	30.1	30.15	10380
1/13/2017	11:32 AM	30.03	30.12	30.03	30.12	10900
1/13/2017	11:33 AM	30.01	30.02	30	30.02	8269
1/13/2017	11:34 AM	30.02	30.03	30.02	30.02	1200
1/13/2017	11:35 AM	30.02	30.03	30.01	30.03	1500
1/13/2017	11:36 AM	30.015	30.02	30.01	30.01	2700
1/13/2017	11:37 AM	30.03	30.055	30.03	30.03	2700
1/13/2017	11:38 AM	30.02	30.035	30.01	30.035	1400
1/13/2017	11:39 AM	29.97	30.01	29.97	30.01	11693
1/13/2017	11:40 AM	30	30	29.94	29.96	10289
1/13/2017	11:41 AM	30.03	30.03	30	30	8068
1/13/2017	11:42 AM	30.04	30.05	30.03	30.04	2053
1/13/2017	11:43 AM	30	30.035	30	30.03	2040
1/13/2017	11:44 AM	30.055	30.13	29.99	29.99	18598
1/13/2017	11:45 AM	30.05	30.13	30.05	30.06	6614
1/13/2017	11:46 AM	30.03	30.05	30.025	30.05	1767
1/13/2017	11:47 AM	30.05	30.05	30	30.02	1800
1/13/2017	11:48 AM	30.01	30.07	30.01	30.05	4951
1/13/2017	11:49 AM	30.02	30.06	30.02	30.03	2884
1/13/2017	11:50 AM	30.01	30.02	29.97	30.02	7400
1/13/2017	11:51 AM	29.97	30	29.97	29.98	1300
1/13/2017	11:52 AM	29.99	30.01	29.97	29.97	4402
1/13/2017	11:53 AM	30	30.02	30	30.01	2375
1/13/2017	11:54 AM	29.97	30.01	29.96	30.01	6802
1/13/2017	11:55 AM	29.98	29.99	29.97	29.99	2700
1/13/2017	11:56 AM	29.98	30	29.98	29.98	1900
1/13/2017	11:57 AM	29.97	29.97	29.97	29.97	100
1/13/2017	11:58 AM	29.99	29.99	29.945	29.97	7602
1/13/2017	11:59 AM	29.99	29.99	29.98	29.98	1520
1/13/2017	12:00 PM	29.97	30	29.97	30	9247
1/13/2017	12:01 PM	29.93	29.96	29.87	29.96	36875
1/13/2017	12:02 PM	29.94	29.965	29.92	29.93	6267
1/13/2017	12:03 PM	29.95	29.95	29.93	29.94	1700
1/13/2017	12:04 PM	29.97	29.98	29.96	29.96	300
1/13/2017	12:05 PM	29.97	29.97	29.96	29.96	1100
1/13/2017	12:06 PM	29.91	29.97	29.91	29.97	7295
1/13/2017	12:07 PM	29.92	29.93	29.85	29.91	14341
1/13/2017	12:08 PM	29.81	29.89	29.8	29.89	19780
1/13/2017	12:09 PM	29.87	29.87	29.81	29.81	3960
1/13/2017	12:10 PM	29.91	29.98	29.82	29.85	14250
1/13/2017	12:11 PM	29.97	29.98	29.92	29.94	3228
1/13/2017	12:12 PM	29.94	29.97	29.93	29.97	1352
1/13/2017	12:13 PM	29.97	29.99	29.95	29.96	4014
1/13/2017	12:14 PM	30.02	30.02	29.97	29.97	4469
1/13/2017	12:15 PM	29.99	30.01	29.99	30	1869
1/13/2017	12:16 PM	30.01	30.01	29.97	29.97	2750
1/13/2017	12:17 PM	30	30.01	29.99	30	3252
1/13/2017	12:18 PM	30.2	30.2	30	30.01	59252
1/13/2017	12:19 PM	30.28	30.29	30.17	30.19	39671
1/13/2017	12:20 PM	30.18	30.29	30.16	30.28	25598
1/13/2017	12:21 PM	30.19	30.2	30.18	30.18	4530
1/13/2017	12:22 PM	30.16	30.18	30.16	30.18	2075
1/13/2017	12:23 PM	30.16	30.19	30.15	30.19	4400
1/13/2017	12:24 PM	30.2	30.2	30.15	30.16	3774
1/13/2017	12:25 PM	30.22	30.22	30.2	30.2	1000
1/13/2017	12:26 PM	30.25	30.263	30.23	30.23	17545
1/13/2017	12:27 PM	30.18	30.24	30.18	30.24	4757
1/13/2017	12:28 PM	30.23	30.23	30.2	30.2	4942
1/13/2017	12:29 PM	30.25	30.25	30.225	30.225	3180
1/13/2017	12:30 PM	30.26	30.26	30.25	30.26	2489
1/13/2017	12:31 PM	30.21	30.26	30.21	30.26	3264
1/13/2017	12:32 PM	30.21	30.21	30.18	30.19	2696
1/13/2017	12:33 PM	30.2	30.22	30.14	30.2	6038
1/13/2017	12:34 PM	30.14	30.2	30.1	30.2	8417
1/13/2017	12:35 PM	30.1	30.15	30.09	30.15	2625
1/13/2017	12:36 PM	30.13	30.14	30.11	30.14	3300
1/13/2017	12:37 PM	30.21	30.22	30.14	30.14	9095
1/13/2017	12:38 PM	30.19	30.21	30.17	30.21	3300
1/13/2017	12:39 PM	30.16	30.18	30.16	30.18	3490
1/13/2017	12:40 PM	30.17	30.19	30.16	30.18	3000
1/13/2017	12:41 PM	30.16	30.18	30.15	30.18	1429
1/13/2017	12:42 PM	30.17	30.17	30.15	30.15	1000
1/13/2017	12:43 PM	30.17	30.19	30.15	30.17	3153
1/13/2017	12:44 PM	30.175	30.19	30.175	30.18	1500
1/13/2017	12:45 PM	30.18	30.18	30.17	30.175	1000
1/13/2017	12:46 PM	30.24	30.24	30.19	30.19	4709
1/13/2017	12:47 PM	30.23	30.25	30.23	30.25	1549
1/13/2017	12:48 PM	30.2	30.22	30.17	30.22	6782
1/13/2017	12:49 PM	30.19	30.21	30.19	30.2	2700
1/13/2017	12:50 PM	30.2	30.2	30.2	30.2	2300
1/13/2017	12:51 PM	30.2	30.2	30.2	30.2	500
1/13/2017	12:52 PM	30.22	30.27	30.22	30.22	7025
1/13/2017	12:53 PM	30.18	30.22	30.18	30.22	2624
1/13/2017	12:54 PM	30.2	30.2	30.18	30.19	4370
1/13/2017	12:55 PM	30.205	30.22	30.19	30.19	2500
1/13/2017	12:56 PM	30.18	30.21	30.18	30.21	1100
1/13/2017	12:57 PM	30.21	30.21	30.2	30.2	400
1/13/2017	12:58 PM	30.21	30.21	30.2	30.2	400
1/13/2017	12:59 PM	30.22	30.22	30.22	30.22	200
1/13/2017	1:00 PM	30.2	30.23	30.18	30.22	800
1/13/2017	1:01 PM	30.19	30.19	30.18	30.19	900
1/13/2017	1:02 PM	30.16	30.18	30.15	30.18	1796
1/13/2017	1:03 PM	30.16	30.16	30.16	30.16	1000
1/13/2017	1:04 PM	30.16	30.17	30.16	30.17	2369
1/13/2017	1:05 PM	30.12	30.15	30.11	30.15	3500
1/13/2017	1:06 PM	30.14	30.16	30.09	30.12	3715
1/13/2017	1:07 PM	30.11	30.14	30.11	30.14	700
1/13/2017	1:08 PM	30.18	30.18	30.11	30.11	2000
1/13/2017	1:09 PM	30.17	30.17	30.15	30.16	1700
1/13/2017	1:10 PM	30.18	30.18	30.15	30.16	1600
1/13/2017	1:11 PM	30.16	30.16	30.16	30.16	200
1/13/2017	1:12 PM	30.18	30.18	30.15	30.16	1500
1/13/2017	1:13 PM	30.17	30.18	30.17	30.17	500
1/13/2017	1:14 PM	30.21	30.24	30.16	30.16	6155
1/13/2017	1:15 PM	30.2	30.22	30.2	30.22	777
1/13/2017	1:16 PM	30.2	30.21	30.2	30.2	1000
1/13/2017	1:18 PM	30.19	30.2	30.17	30.2	1094
1/13/2017	1:19 PM	30.19	30.19	30.17	30.185	1200
1/13/2017	1:20 PM	30.21	30.21	30.2	30.2	1000
1/13/2017	1:21 PM	30.23	30.24	30.23	30.23	1000
1/13/2017	1:22 PM	30.24	30.24	30.19	30.23	7628
1/13/2017	1:23 PM	30.25	30.25	30.24	30.24	400
1/13/2017	1:24 PM	30.235	30.25	30.235	30.24	700
1/13/2017	1:25 PM	30.22	30.24	30.21	30.235	13309
1/13/2017	1:26 PM	30.21	30.22	30.19	30.22	1100
1/13/2017	1:27 PM	30.2	30.24	30.16	30.21	19158
1/13/2017	1:28 PM	30.21	30.21	30.18	30.2	6276
1/13/2017	1:29 PM	30.21	30.21	30.21	30.21	300
1/13/2017	1:30 PM	30.27	30.3	30.23	30.23	8259
1/13/2017	1:31 PM	30.28	30.29	30.27	30.285	1300
1/13/2017	1:32 PM	30.43	30.44	30.29	30.29	16878
1/13/2017	1:33 PM	30.39	30.43	30.36	30.43	5295
1/13/2017	1:34 PM	30.24	30.38	30.22	30.38	32730
1/13/2017	1:35 PM	30.23	30.27	30.21	30.26	15962
1/13/2017	1:36 PM	30.23	30.23	30.22	30.23	3300
1/13/2017	1:37 PM	30.24	30.24	30.24	30.24	700
1/13/2017	1:38 PM	30.36	30.38	30.24	30.24	15174
1/13/2017	1:39 PM	30.35	30.4	30.35	30.37	6329
1/13/2017	1:40 PM	30.36	30.36	30.35	30.36	1610
1/13/2017	1:41 PM	30.39	30.4	30.38	30.38	2390
1/13/2017	1:42 PM	30.37	30.4	30.37	30.39	2829
1/13/2017	1:43 PM	30.38	30.38	30.36	30.365	500
1/13/2017	1:44 PM	30.37	30.38	30.37	30.38	927
1/13/2017	1:45 PM	30.36	30.39	30.36	30.38	10299
1/13/2017	1:46 PM	30.38	30.39	30.36	30.36	4459
1/13/2017	1:47 PM	30.38	30.38	30.38	30.38	300
1/13/2017	1:48 PM	30.4	30.41	30.38	30.38	1200
1/13/2017	1:49 PM	30.41	30.41	30.39	30.41	1888
1/13/2017	1:50 PM	30.45	30.45	30.42	30.42	2700
1/13/2017	1:51 PM	30.41	30.44	30.41	30.42	3195
1/13/2017	1:52 PM	30.41	30.43	30.41	30.42	4342
1/13/2017	1:53 PM	30.39	30.41	30.38	30.4	2331
1/13/2017	1:54 PM	30.395	30.41	30.37	30.4	1600
1/13/2017	1:55 PM	30.39	30.39	30.38	30.39	1000
1/13/2017	1:56 PM	30.4	30.41	30.39	30.39	1840
1/13/2017	1:57 PM	30.41	30.41	30.38	30.4	3500
1/13/2017	1:58 PM	30.39	30.41	30.39	30.4	1350
1/13/2017	1:59 PM	30.4	30.4	30.37	30.37	2085
1/13/2017	2:00 PM	30.42	30.42	30.39	30.41	1783
1/13/2017	2:01 PM	30.43	30.45	30.41	30.42	8431
1/13/2017	2:02 PM	30.42	30.42	30.42	30.42	200
1/13/2017	2:03 PM	30.4	30.43	30.4	30.425	2907
1/13/2017	2:04 PM	30.38	30.4	30.375	30.39	1747
1/13/2017	2:05 PM	30.4	30.4	30.35	30.38	4013
1/13/2017	2:06 PM	30.41	30.42	30.4	30.41	2800
1/13/2017	2:07 PM	30.41	30.42	30.41	30.42	2243
1/13/2017	2:08 PM	30.42	30.42	30.41	30.41	400
1/13/2017	2:09 PM	30.48	30.49	30.43	30.43	5660
1/13/2017	2:10 PM	30.49	30.51	30.45	30.48	19044
1/13/2017	2:11 PM	30.47	30.49	30.45	30.48	6436
1/13/2017	2:12 PM	30.49	30.49	30.45	30.46	10188
1/13/2017	2:13 PM	30.51	30.52	30.47	30.48	5738
1/13/2017	2:14 PM	30.46	30.505	30.46	30.505	3288
1/13/2017	2:15 PM	30.5	30.5	30.47	30.48	2300
1/13/2017	2:16 PM	30.78	30.805	30.48	30.5	40147
1/13/2017	2:17 PM	30.78	30.81	30.71	30.79	15690
1/13/2017	2:18 PM	30.68	30.79	30.68	30.775	7454
1/13/2017	2:19 PM	30.62	30.7	30.61	30.67	8389
1/13/2017	2:20 PM	30.62	30.64	30.59	30.63	9673
1/13/2017	2:21 PM	30.66	30.66	30.61	30.62	4700
1/13/2017	2:22 PM	30.67	30.68	30.66	30.66	3628
1/13/2017	2:23 PM	30.8	30.8	30.67	30.67	18693
1/13/2017	2:24 PM	30.85	30.85	30.78	30.79	9182
1/13/2017	2:25 PM	30.81	30.87	30.8	30.85	4300
1/13/2017	2:26 PM	30.86	30.87	30.8	30.8	14737
1/13/2017	2:27 PM	30.82	30.86	30.82	30.86	2837
1/13/2017	2:28 PM	31.2	31.2	30.82	30.82	56305
1/13/2017	2:29 PM	31.27	31.295	31.16	31.22	22784
1/13/2017	2:30 PM	31.22	31.295	31.16	31.28	11500
1/13/2017	2:31 PM	31.01	31.265	31	31.24	14795
1/13/2017	2:32 PM	30.96	31.02	30.92	31.015	10867
1/13/2017	2:33 PM	31.04	31.04	30.95	30.95	6395
1/13/2017	2:34 PM	30.96	31.11	30.96	31.04	8697
1/13/2017	2:35 PM	30.78	30.97	30.76	30.97	13536
1/13/2017	2:36 PM	30.86	30.87	30.79	30.79	7228
1/13/2017	2:37 PM	30.86	30.91	30.84	30.87	14841
1/13/2017	2:38 PM	30.84	30.86	30.84	30.85	2400
1/13/2017	2:39 PM	30.87	30.87	30.82	30.85	2960
1/13/2017	2:40 PM	30.85	30.88	30.83	30.88	4166
1/13/2017	2:41 PM	31.04	31.04	30.85	30.86	17229
1/13/2017	2:42 PM	31.01	31.08	31.01	31.04	9533
1/13/2017	2:43 PM	30.99	31.05	30.87	31.01	21446
1/13/2017	2:44 PM	30.81	30.99	30.81	30.98	15913
1/13/2017	2:45 PM	30.84	30.87	30.82	30.83	4007
1/13/2017	2:46 PM	30.93	30.99	30.84	30.84	8872
1/13/2017	2:47 PM	30.85	30.94	30.85	30.91	4945
1/13/2017	2:48 PM	30.84	30.85	30.82	30.85	1300
1/13/2017	2:49 PM	30.88	30.88	30.83	30.84	1044
1/13/2017	2:50 PM	31.02	31.05	30.88	30.88	6628
1/13/2017	2:51 PM	31.23	31.23	31	31.01	6990
1/13/2017	2:52 PM	31.18	31.29	31.18	31.24	5033
1/13/2017	2:53 PM	31.07	31.23	31.02	31.2	10302
1/13/2017	2:54 PM	31.05	31.09	31.05	31.06	4137
1/13/2017	2:55 PM	31.06	31.08	31.02	31.05	4075
1/13/2017	2:56 PM	31.05	31.11	31.05	31.09	5534
1/13/2017	2:57 PM	31	31.07	30.93	31.07	12137
1/13/2017	2:58 PM	30.94	31.01	30.94	30.97	6748
1/13/2017	2:59 PM	30.81	30.95	30.78	30.95	8797
1/13/2017	3:00 PM	30.79	30.83	30.78	30.82	4827
1/13/2017	3:01 PM	30.78	30.79	30.74	30.78	10051
1/13/2017	3:02 PM	30.82	30.82	30.77	30.78	2337
1/13/2017	3:03 PM	30.79	30.82	30.74	30.82	6405
1/13/2017	3:04 PM	30.76	30.78	30.74	30.78	4500
1/13/2017	3:05 PM	30.77	30.77	30.75	30.77	1700
1/13/2017	3:06 PM	30.8	30.82	30.77	30.77	2313
1/13/2017	3:07 PM	30.8	30.82	30.79	30.82	3203
1/13/2017	3:08 PM	30.82	30.85	30.81	30.81	1600
1/13/2017	3:09 PM	30.79	30.84	30.79	30.84	825
1/13/2017	3:10 PM	30.81	30.81	30.785	30.785	3630
1/13/2017	3:11 PM	30.82	30.83	30.82	30.82	900
1/13/2017	3:12 PM	30.83	30.84	30.83	30.84	2400
1/13/2017	3:13 PM	30.84	30.86	30.84	30.84	3194
1/13/2017	3:14 PM	30.88	30.88	30.84	30.84	2400
1/13/2017	3:15 PM	30.86	30.89	30.855	30.89	4052
1/13/2017	3:16 PM	30.81	30.855	30.81	30.855	5831
1/13/2017	3:17 PM	30.81	30.82	30.8	30.805	2000
1/13/2017	3:18 PM	30.66	30.82	30.62	30.82	21252
1/13/2017	3:19 PM	30.92	30.95	30.62	30.65	26250
1/13/2017	3:20 PM	30.84	30.98	30.82	30.93	18115
1/13/2017	3:21 PM	30.81	30.85	30.81	30.84	1405
1/13/2017	3:22 PM	30.84	30.85	30.82	30.82	2437
1/13/2017	3:23 PM	30.82	30.86	30.82	30.85	1120
1/13/2017	3:24 PM	30.8	30.815	30.79	30.81	3400
1/13/2017	3:25 PM	30.63	30.775	30.63	30.775	24844
1/13/2017	3:26 PM	30.63	30.64	30.59	30.62	5021
1/13/2017	3:27 PM	30.61	30.63	30.58	30.63	4740
1/13/2017	3:28 PM	30.64	30.65	30.62	30.62	1746
1/13/2017	3:29 PM	30.56	30.62	30.56	30.62	5281
1/13/2017	3:30 PM	30.57	30.57	30.55	30.56	5199
1/13/2017	3:31 PM	30.81	30.815	30.58	30.6	21152
1/13/2017	3:32 PM	30.86	30.86	30.77	30.81	11608
1/13/2017	3:33 PM	30.78	30.87	30.77	30.86	4750
1/13/2017	3:34 PM	30.75	30.79	30.75	30.78	2700
1/13/2017	3:35 PM	30.78	30.78	30.74	30.74	3772
1/13/2017	3:36 PM	30.77	30.79	30.75	30.77	5020
1/13/2017	3:37 PM	30.61	30.76	30.6	30.76	20612
1/13/2017	3:38 PM	30.635	30.67	30.59	30.62	6890
1/13/2017	3:39 PM	30.59	30.63	30.57	30.63	3411
1/13/2017	3:40 PM	30.57	30.63	30.55	30.59	11512
1/13/2017	3:41 PM	30.6	30.6	30.56	30.57	5790
1/13/2017	3:42 PM	30.78	30.79	30.59	30.61	16351
1/13/2017	3:43 PM	30.76	30.8	30.74	30.77	9405
1/13/2017	3:44 PM	30.64	30.765	30.64	30.765	2456
1/13/2017	3:45 PM	30.61	30.63	30.57	30.62	3000
1/13/2017	3:46 PM	30.62	30.74	30.6	30.6	14381
1/13/2017	3:47 PM	30.61	30.67	30.61	30.64	3237
1/13/2017	3:48 PM	30.55	30.62	30.525	30.62	6545
1/13/2017	3:49 PM	30.58	30.58	30.55	30.56	2687
1/13/2017	3:50 PM	30.59	30.59	30.555	30.57	5168
1/13/2017	3:51 PM	30.61	30.61	30.56	30.57	11574
1/13/2017	3:52 PM	30.62	30.65	30.59	30.61	6288
1/13/2017	3:53 PM	30.68	30.75	30.65	30.65	24481
1/13/2017	3:54 PM	30.78	30.78	30.68	30.69	11448
1/13/2017	3:55 PM	30.75	30.75	30.71	30.75	6032
1/13/2017	3:56 PM	30.75	30.75	30.72	30.74	6905
1/13/2017	3:57 PM	30.73	30.75	30.73	30.75	3686
1/13/2017	3:58 PM	30.71	30.74	30.7	30.73	8335
1/13/2017	3:59 PM	30.72	30.76	30.64	30.71	24297
1/13/2017	4:00 PM	30.63	30.75	30.63	30.74	23304
1/17/2017	9:31 AM	31.34	31.47	31.24	31.46	29757
1/17/2017	9:32 AM	31.58	31.61	31.3	31.36	21552
1/17/2017	9:33 AM	31.54	31.67	31.47	31.6	19969
1/17/2017	9:34 AM	31.24	31.56	31.22	31.56	18475
1/17/2017	9:35 AM	31.41	31.43	31.2	31.22	18518
1/17/2017	9:36 AM	31.44	31.51	31.33	31.39	26047
1/17/2017	9:37 AM	31.45	31.61	31.44	31.46	35497
1/17/2017	9:38 AM	31.41	31.48	31.26	31.44	15290
1/17/2017	9:39 AM	31.41	31.51	31.41	31.41	12674
1/17/2017	9:40 AM	31.43	31.6	31.43	31.44	22580
1/17/2017	9:41 AM	31.4	31.545	31.36	31.44	22876
1/17/2017	9:42 AM	31.36	31.41	31.3	31.41	24433
1/17/2017	9:43 AM	31.23	31.34	31.23	31.32	23440
1/17/2017	9:44 AM	31.33	31.39	31.27	31.27	18757
1/17/2017	9:45 AM	31.34	31.4	31.28	31.35	10933
1/17/2017	9:46 AM	31.42	31.42	31.33	31.34	7868
1/17/2017	9:47 AM	31.4	31.45	31.4	31.425	8405
1/17/2017	9:48 AM	31.41	31.46	31.39	31.4	13620
1/17/2017	9:49 AM	31.37	31.44	31.37	31.44	3200
1/17/2017	9:50 AM	31.31	31.38	31.3	31.34	9510
1/17/2017	9:51 AM	31.24	31.33	31.19	31.33	12974
1/17/2017	9:52 AM	31.26	31.26	31.22	31.23	5589
1/17/2017	9:53 AM	31.32	31.355	31.24	31.24	16322
1/17/2017	9:54 AM	31.17	31.3	31.17	31.3	4900
1/17/2017	9:55 AM	31.14	31.21	31.11	31.19	15323
1/17/2017	9:56 AM	31.18	31.19	31.15	31.15	7693
1/17/2017	9:57 AM	31.17	31.24	31.165	31.165	7092
1/17/2017	9:58 AM	31.19	31.21	31.14	31.18	8542
1/17/2017	9:59 AM	31.15	31.19	31.14	31.19	7600
1/17/2017	10:00 AM	31.37	31.39	31.17	31.17	15565
1/17/2017	10:01 AM	31.25	31.38	31.22	31.38	12204
1/17/2017	10:02 AM	31.37	31.38	31.25	31.255	9240
1/17/2017	10:03 AM	31.38	31.39	31.27	31.36	21707
1/17/2017	10:04 AM	31.35	31.4	31.32	31.35	26904
1/17/2017	10:05 AM	31.35	31.36	31.32	31.36	4419
1/17/2017	10:06 AM	31.45	31.5	31.37	31.37	21323
1/17/2017	10:07 AM	31.31	31.45	31.28	31.44	11054
1/17/2017	10:08 AM	31.18	31.36	31.18	31.33	14314
1/17/2017	10:09 AM	30.98	31.19	30.93	31.19	30000
1/17/2017	10:10 AM	31.04	31.06	30.96	31	7286
1/17/2017	10:11 AM	31.1	31.14	30.97	31.03	26313
1/17/2017	10:12 AM	31.02	31.12	30.99	31.09	8131
1/17/2017	10:13 AM	30.93	31.03	30.85	31.02	6151
1/17/2017	10:14 AM	30.94	30.94	30.87	30.925	18750
1/17/2017	10:15 AM	30.785	30.96	30.785	30.91	15409
1/17/2017	10:16 AM	30.78	30.85	30.72	30.78	16816
1/17/2017	10:17 AM	30.75	30.82	30.72	30.77	12590
1/17/2017	10:18 AM	30.6	30.76	30.53	30.74	19804
1/17/2017	10:19 AM	30.58	30.64	30.57	30.57	7995
1/17/2017	10:20 AM	30.56	30.6	30.48	30.55	12352
1/17/2017	10:21 AM	30.5	30.55	30.48	30.55	7782
1/17/2017	10:22 AM	30.5	30.52	30.41	30.5	11775
1/17/2017	10:23 AM	30.56	30.56	30.46	30.47	6917
1/17/2017	10:24 AM	30.52	30.56	30.51	30.56	4200
1/17/2017	10:25 AM	30.54	30.57	30.535	30.535	11667
1/17/2017	10:26 AM	30.58	30.61	30.55	30.55	7610
1/17/2017	10:27 AM	30.53	30.6	30.52	30.59	14288
1/17/2017	10:28 AM	30.5	30.54	30.47	30.52	25591
1/17/2017	10:29 AM	30.55	30.55	30.47	30.48	6730
1/17/2017	10:30 AM	30.49	30.55	30.48	30.55	5016
1/17/2017	10:31 AM	30.53	30.54	30.49	30.51	4862
1/17/2017	10:32 AM	30.58	30.59	30.54	30.54	5577
1/17/2017	10:33 AM	30.72	30.72	30.57	30.59	12595
1/17/2017	10:34 AM	30.71	30.72	30.68	30.72	5797
1/17/2017	10:35 AM	30.68	30.71	30.66	30.71	8005
1/17/2017	10:36 AM	30.61	30.68	30.55	30.68	18268
1/17/2017	10:37 AM	30.57	30.65	30.56	30.6	11071
1/17/2017	10:38 AM	30.62	30.68	30.55	30.55	18114
1/17/2017	10:39 AM	30.56	30.58	30.56	30.58	2982
1/17/2017	10:40 AM	30.54	30.56	30.51	30.55	6736
1/17/2017	10:41 AM	30.53	30.56	30.48	30.54	15319
1/17/2017	10:42 AM	30.52	30.55	30.51	30.51	2670
1/17/2017	10:43 AM	30.64	30.69	30.54	30.54	28417
1/17/2017	10:44 AM	30.72	30.73	30.64	30.64	8948
1/17/2017	10:45 AM	30.71	30.75	30.7	30.72	18422
1/17/2017	10:46 AM	30.72	30.76	30.66	30.7	21983
1/17/2017	10:47 AM	30.7	30.725	30.7	30.725	1500
1/17/2017	10:48 AM	30.68	30.7	30.67	30.7	4078
1/17/2017	10:49 AM	30.9	30.9	30.68	30.69	18854
1/17/2017	10:50 AM	30.87	30.91	30.86	30.91	13390
1/17/2017	10:51 AM	30.87	30.89	30.84	30.88	8805
1/17/2017	10:52 AM	30.92	30.94	30.88	30.89	7993
1/17/2017	10:53 AM	30.9	30.93	30.9	30.92	1400
1/17/2017	10:54 AM	30.875	30.91	30.86	30.9	5085
1/17/2017	10:55 AM	30.75	30.89	30.73	30.89	7983
1/17/2017	10:56 AM	30.76	30.79	30.75	30.75	1753
1/17/2017	10:57 AM	30.79	30.79	30.75	30.79	3334
1/17/2017	10:58 AM	30.85	30.9	30.77	30.79	12300
1/17/2017	10:59 AM	30.75	30.86	30.74	30.86	8047
1/17/2017	11:00 AM	30.77	30.77	30.72	30.74	5094
1/17/2017	11:01 AM	30.755	30.79	30.75	30.76	5355
1/17/2017	11:02 AM	30.73	30.77	30.72	30.77	1739
1/17/2017	11:03 AM	30.85	30.88	30.73	30.73	12555
1/17/2017	11:04 AM	30.94	30.98	30.86	30.86	23977
1/17/2017	11:05 AM	30.87	30.95	30.86	30.94	11359
1/17/2017	11:06 AM	30.89	30.905	30.86	30.87	28863
1/17/2017	11:07 AM	30.92	30.98	30.9	30.9	14602
1/17/2017	11:08 AM	30.86	30.91	30.86	30.91	2100
1/17/2017	11:09 AM	30.94	30.94	30.87	30.87	8063
1/17/2017	11:10 AM	30.925	30.96	30.91	30.94	5376
1/17/2017	11:11 AM	30.73	30.93	30.73	30.93	11432
1/17/2017	11:12 AM	30.76	30.77	30.74	30.75	8984
1/17/2017	11:13 AM	30.89	30.89	30.75	30.75	8270
1/17/2017	11:14 AM	30.88	30.9	30.76	30.89	16353
1/17/2017	11:15 AM	30.89	30.93	30.89	30.91	3180
1/17/2017	11:16 AM	30.89	30.92	30.89	30.9	4052
1/17/2017	11:17 AM	30.9	30.9	30.87	30.9	5677
1/17/2017	11:18 AM	31.07	31.08	30.92	30.92	14610
1/17/2017	11:19 AM	31.1	31.1	31.01	31.04	26419
1/17/2017	11:20 AM	31.08	31.16	31.08	31.1	6499
1/17/2017	11:21 AM	31.13	31.14	31.08	31.09	5495
1/17/2017	11:22 AM	31.07	31.16	31.07	31.14	9129
1/17/2017	11:23 AM	30.97	31.09	30.97	31.09	14842
1/17/2017	11:24 AM	30.96	31	30.93	30.95	6922
1/17/2017	11:25 AM	30.94	30.98	30.94	30.955	3129
1/17/2017	11:26 AM	31.06	31.11	30.98	30.99	13561
1/17/2017	11:27 AM	31	31.08	30.99	31.06	2976
1/17/2017	11:28 AM	30.9	30.99	30.9	30.99	14803
1/17/2017	11:29 AM	30.94	30.94	30.92	30.93	2243
1/17/2017	11:30 AM	30.9	30.94	30.9	30.93	1729
1/17/2017	11:31 AM	30.9	30.92	30.88	30.89	10611
1/17/2017	11:32 AM	30.91	30.98	30.91	30.93	6943
1/17/2017	11:33 AM	30.86	30.91	30.86	30.91	6153
1/17/2017	11:34 AM	30.85	30.87	30.82	30.87	4329
1/17/2017	11:35 AM	30.91	30.93	30.89	30.9	6168
1/17/2017	11:36 AM	30.79	30.9	30.78	30.9	4000
1/17/2017	11:37 AM	30.75	30.76	30.72	30.76	9014
1/17/2017	11:38 AM	30.75	30.77	30.73	30.73	10941
1/17/2017	11:39 AM	30.7	30.75	30.68	30.75	11379
1/17/2017	11:40 AM	30.675	30.73	30.65	30.7	8703
1/17/2017	11:41 AM	30.68	30.68	30.66	30.66	3943
1/17/2017	11:42 AM	30.7	30.7	30.69	30.69	708
1/17/2017	11:43 AM	30.72	30.73	30.67	30.69	5058
1/17/2017	11:44 AM	30.72	30.72	30.69	30.69	565
1/17/2017	11:45 AM	30.665	30.73	30.665	30.69	1400
1/17/2017	11:46 AM	30.65	30.67	30.62	30.67	4076
1/17/2017	11:47 AM	30.545	30.65	30.49	30.65	15606
1/17/2017	11:48 AM	30.63	30.67	30.53	30.53	4395
1/17/2017	11:49 AM	30.64	30.66	30.61	30.625	5301
1/17/2017	11:50 AM	30.67	30.68	30.66	30.66	2363
1/17/2017	11:51 AM	30.66	30.66	30.51	30.66	12671
1/17/2017	11:52 AM	30.61	30.64	30.58	30.58	8209
1/17/2017	11:53 AM	30.59	30.64	30.57	30.61	3451
1/17/2017	11:54 AM	30.66	30.67	30.6	30.6	3438
1/17/2017	11:55 AM	30.66	30.7	30.66	30.68	3785
1/17/2017	11:56 AM	30.63	30.69	30.56	30.66	25513
1/17/2017	11:57 AM	30.55	30.62	30.55	30.61	3082
1/17/2017	11:58 AM	30.62	30.63	30.57	30.57	2717
1/17/2017	11:59 AM	30.66	30.69	30.63	30.63	3639
1/17/2017	12:00 PM	30.69	30.69	30.66	30.66	1100
1/17/2017	12:01 PM	30.71	30.71	30.69	30.71	1200
1/17/2017	12:02 PM	30.7	30.7	30.7	30.7	3500
1/17/2017	12:03 PM	30.69	30.7	30.68	30.7	1600
1/17/2017	12:04 PM	30.65	30.69	30.65	30.68	1072
1/17/2017	12:05 PM	30.63	30.65	30.63	30.65	800
1/17/2017	12:06 PM	30.565	30.63	30.55	30.63	5927
1/17/2017	12:07 PM	30.53	30.54	30.52	30.52	1700
1/17/2017	12:08 PM	30.5	30.53	30.5	30.53	1200
1/17/2017	12:09 PM	30.6	30.64	30.52	30.52	6800
1/17/2017	12:10 PM	30.655	30.655	30.59	30.59	3520
1/17/2017	12:11 PM	30.68	30.68	30.63	30.64	2300
1/17/2017	12:12 PM	30.75	30.84	30.68	30.68	19145
1/17/2017	12:13 PM	30.76	30.8	30.73	30.73	8615
1/17/2017	12:14 PM	30.72	30.78	30.71	30.78	2400
1/17/2017	12:15 PM	30.69	30.72	30.69	30.72	400
1/17/2017	12:16 PM	30.73	30.73	30.7	30.71	1500
1/17/2017	12:17 PM	30.7	30.72	30.695	30.7	1500
1/17/2017	12:18 PM	30.69	30.7	30.69	30.7	500
1/17/2017	12:19 PM	30.7	30.76	30.685	30.685	2080
1/17/2017	12:20 PM	30.69	30.7	30.68	30.7	2300
1/17/2017	12:21 PM	30.68	30.68	30.68	30.68	1100
1/17/2017	12:22 PM	30.65	30.67	30.61	30.66	4700
1/17/2017	12:23 PM	30.64	30.64	30.64	30.64	100
1/17/2017	12:24 PM	30.67	30.705	30.67	30.67	1800
1/17/2017	12:25 PM	30.66	30.66	30.65	30.65	645
1/17/2017	12:26 PM	30.54	30.67	30.53	30.66	9351
1/17/2017	12:27 PM	30.55	30.57	30.51	30.56	2700
1/17/2017	12:28 PM	30.5	30.58	30.5	30.56	4356
1/17/2017	12:29 PM	30.52	30.55	30.5	30.5	5090
1/17/2017	12:30 PM	30.5	30.52	30.5	30.52	1785
1/17/2017	12:31 PM	30.55	30.55	30.49	30.5	4400
1/17/2017	12:32 PM	30.56	30.63	30.53	30.55	8725
1/17/2017	12:33 PM	30.54	30.56	30.472	30.55	8200
1/17/2017	12:34 PM	30.49	30.54	30.49	30.53	4800
1/17/2017	12:35 PM	30.54	30.55	30.49	30.5	3595
1/17/2017	12:36 PM	30.53	30.55	30.51	30.55	1610
1/17/2017	12:37 PM	30.51	30.51	30.51	30.51	275
1/17/2017	12:38 PM	30.59	30.61	30.51	30.51	8844
1/17/2017	12:39 PM	30.64	30.66	30.54	30.59	7705
1/17/2017	12:40 PM	30.65	30.65	30.62	30.62	2228
1/17/2017	12:41 PM	30.62	30.65	30.62	30.65	500
1/17/2017	12:42 PM	30.61	30.63	30.55	30.63	4495
1/17/2017	12:43 PM	30.565	30.63	30.54	30.61	2400
1/17/2017	12:44 PM	30.54	30.56	30.54	30.56	1300
1/17/2017	12:45 PM	30.48	30.55	30.46	30.55	11320
1/17/2017	12:46 PM	30.47	30.49	30.45	30.47	3990
1/17/2017	12:47 PM	30.56	30.56	30.47	30.47	4800
1/17/2017	12:48 PM	30.55	30.55	30.55	30.55	100
1/17/2017	12:49 PM	30.49	30.54	30.49	30.54	2600
1/17/2017	12:50 PM	30.53	30.53	30.48	30.48	3212
1/17/2017	12:51 PM	30.52	30.53	30.51	30.52	4589
1/17/2017	12:52 PM	30.45	30.52	30.43	30.52	17620
1/17/2017	12:53 PM	30.475	30.48	30.43	30.43	600
1/17/2017	12:54 PM	30.45	30.45	30.45	30.45	300
1/17/2017	12:55 PM	30.5	30.53	30.47	30.47	1500
1/17/2017	12:56 PM	30.5	30.5	30.49	30.5	700
1/17/2017	12:57 PM	30.54	30.54	30.52	30.52	1500
1/17/2017	12:58 PM	30.54	30.54	30.54	30.54	500
1/17/2017	12:59 PM	30.52	30.52	30.49	30.49	700
1/17/2017	1:00 PM	30.53	30.54	30.53	30.54	200
1/17/2017	1:01 PM	30.53	30.53	30.495	30.51	6338
1/17/2017	1:02 PM	30.49	30.52	30.49	30.52	1923
1/17/2017	1:03 PM	30.48	30.49	30.48	30.49	300
1/17/2017	1:04 PM	30.47	30.47	30.46	30.47	1450
1/17/2017	1:05 PM	30.47	30.49	30.47	30.47	500
1/17/2017	1:06 PM	30.51	30.53	30.45	30.48	2400
1/17/2017	1:07 PM	30.49	30.5	30.49	30.5	800
1/17/2017	1:08 PM	30.5	30.5	30.47	30.47	700
1/17/2017	1:09 PM	30.54	30.54	30.51	30.51	1900
1/17/2017	1:10 PM	30.52	30.53	30.52	30.53	450
1/17/2017	1:11 PM	30.51	30.53	30.5	30.53	955
1/17/2017	1:12 PM	30.47	30.49	30.47	30.49	1100
1/17/2017	1:13 PM	30.48	30.49	30.47	30.48	1100
1/17/2017	1:14 PM	30.5	30.5	30.46	30.48	1057
1/17/2017	1:15 PM	30.51	30.52	30.51	30.51	827
1/17/2017	1:16 PM	30.51	30.51	30.49	30.49	200
1/17/2017	1:17 PM	30.54	30.545	30.5	30.51	6900
1/17/2017	1:18 PM	30.52	30.54	30.51	30.54	700
1/17/2017	1:19 PM	30.5	30.5	30.5	30.5	220
1/17/2017	1:20 PM	30.47	30.47	30.47	30.47	500
1/17/2017	1:21 PM	30.44	30.465	30.43	30.465	4425
1/17/2017	1:22 PM	30.45	30.46	30.44	30.44	1800
1/17/2017	1:23 PM	30.47	30.47	30.45	30.46	300
1/17/2017	1:24 PM	30.46	30.46	30.445	30.46	3000
1/17/2017	1:25 PM	30.45	30.45	30.44	30.45	400
1/17/2017	1:26 PM	30.47	30.47	30.43	30.45	1400
1/17/2017	1:27 PM	30.49	30.49	30.46	30.46	4300
1/17/2017	1:28 PM	30.47	30.49	30.47	30.48	400
1/17/2017	1:30 PM	30.48	30.48	30.48	30.48	200
1/17/2017	1:31 PM	30.49	30.49	30.48	30.48	2000
1/17/2017	1:32 PM	30.49	30.5	30.49	30.49	1400
1/17/2017	1:33 PM	30.46	30.48	30.46	30.48	550
1/17/2017	1:34 PM	30.47	30.47	30.46	30.46	500
1/17/2017	1:35 PM	30.41	30.45	30.4	30.45	7467
1/17/2017	1:36 PM	30.24	30.41	30.22	30.41	20979
1/17/2017	1:37 PM	30.28	30.28	30.22	30.23	4250
1/17/2017	1:38 PM	30.26	30.29	30.26	30.26	4650
1/17/2017	1:39 PM	30.275	30.29	30.25	30.26	2950
1/17/2017	1:40 PM	30.3	30.3	30.26	30.26	11425
1/17/2017	1:41 PM	30.31	30.31	30.3	30.3	4600
1/17/2017	1:42 PM	30.28	30.29	30.27	30.29	4080
1/17/2017	1:43 PM	30.21	30.29	30.18	30.29	14092
1/17/2017	1:44 PM	30.31	30.31	30.225	30.23	3388
1/17/2017	1:45 PM	30.27	30.32	30.27	30.31	4543
1/17/2017	1:46 PM	30.27	30.29	30.27	30.29	4400
1/17/2017	1:47 PM	30.3	30.4	30.26	30.27	10925
1/17/2017	1:48 PM	30.21	30.3	30.21	30.3	27619
1/17/2017	1:49 PM	30.2	30.22	30.2	30.21	1400
1/17/2017	1:50 PM	30.25	30.25	30.21	30.22	5500
1/17/2017	1:51 PM	30.24	30.24	30.24	30.24	1100
1/17/2017	1:52 PM	30.25	30.26	30.24	30.25	2300
1/17/2017	1:53 PM	30.24	30.24	30.24	30.24	100
1/17/2017	1:54 PM	30.28	30.28	30.245	30.25	2023
1/17/2017	1:55 PM	30.25	30.3	30.25	30.28	4123
1/17/2017	1:56 PM	30.25	30.28	30.25	30.27	1829
1/17/2017	1:57 PM	30.24	30.25	30.24	30.25	600
1/17/2017	1:58 PM	30.26	30.26	30.26	30.26	300
1/17/2017	1:59 PM	30.27	30.28	30.26	30.26	400
1/17/2017	2:00 PM	30.25	30.26	30.25	30.26	2567
1/17/2017	2:01 PM	30.27	30.3	30.23	30.23	2698
1/17/2017	2:02 PM	30.27	30.27	30.27	30.27	100
1/17/2017	2:03 PM	30.25	30.28	30.25	30.28	800
1/17/2017	2:04 PM	30.24	30.275	30.24	30.255	3200
1/17/2017	2:05 PM	30.23	30.26	30.23	30.25	1100
1/17/2017	2:06 PM	30.24	30.26	30.24	30.26	500
1/17/2017	2:07 PM	30.27	30.27	30.25	30.25	1028
1/17/2017	2:09 PM	30.22	30.24	30.2	30.24	1000
1/17/2017	2:10 PM	30.22	30.22	30.22	30.22	200
1/17/2017	2:11 PM	30.24	30.24	30.24	30.24	1731
1/17/2017	2:12 PM	30.21	30.25	30.21	30.23	3300
1/17/2017	2:13 PM	30.22	30.22	30.21	30.21	1398
1/17/2017	2:14 PM	30.21	30.22	30.2	30.2	995
1/17/2017	2:15 PM	30.25	30.26	30.22	30.22	2500
1/17/2017	2:16 PM	30.27	30.27	30.23	30.25	2300
1/17/2017	2:17 PM	30.31	30.31	30.265	30.27	10193
1/17/2017	2:18 PM	30.3	30.3	30.29	30.29	1200
1/17/2017	2:19 PM	30.31	30.32	30.3	30.3	2600
1/17/2017	2:20 PM	30.33	30.35	30.3	30.31	4565
1/17/2017	2:21 PM	30.47	30.48	30.33	30.34	39220
1/17/2017	2:22 PM	30.58	30.58	30.47	30.49	13207
1/17/2017	2:23 PM	30.68	30.68	30.56	30.56	11639
1/17/2017	2:24 PM	30.6	30.68	30.5	30.64	21795
1/17/2017	2:25 PM	30.65	30.65	30.54	30.59	33749
1/17/2017	2:26 PM	30.64	30.7	30.64	30.67	3595
1/17/2017	2:27 PM	30.66	30.71	30.65	30.67	5900
1/17/2017	2:28 PM	30.57	30.67	30.54	30.67	12712
1/17/2017	2:29 PM	30.64	30.65	30.57	30.57	5553
1/17/2017	2:30 PM	30.64	30.68	30.63	30.63	3885
1/17/2017	2:31 PM	30.66	30.67	30.64	30.66	12005
1/17/2017	2:32 PM	30.64	30.7	30.595	30.67	6795
1/17/2017	2:33 PM	30.66	30.7	30.62	30.63	11851
1/17/2017	2:34 PM	30.64	30.66	30.64	30.66	400
1/17/2017	2:35 PM	30.65	30.67	30.62	30.62	5221
1/17/2017	2:36 PM	30.72	30.74	30.66	30.67	9453
1/17/2017	2:37 PM	30.82	30.85	30.71	30.74	31269
1/17/2017	2:38 PM	30.905	30.915	30.82	30.84	8637
1/17/2017	2:39 PM	30.83	30.93	30.825	30.91	16256
1/17/2017	2:40 PM	30.76	30.835	30.75	30.835	9606
1/17/2017	2:41 PM	30.88	30.88	30.78	30.78	13289
1/17/2017	2:42 PM	30.94	30.945	30.86	30.86	7545
1/17/2017	2:43 PM	30.86	30.95	30.86	30.93	14415
1/17/2017	2:44 PM	30.74	30.88	30.71	30.87	4979
1/17/2017	2:45 PM	30.74	30.76	30.74	30.76	600
1/17/2017	2:46 PM	30.84	30.86	30.72	30.72	14153
1/17/2017	2:47 PM	30.855	30.855	30.82	30.84	7014
1/17/2017	2:48 PM	30.7	30.84	30.7	30.82	5089
1/17/2017	2:49 PM	30.7	30.7	30.63	30.69	11121
1/17/2017	2:50 PM	30.72	30.75	30.68	30.69	2683
1/17/2017	2:51 PM	30.75	30.75	30.72	30.72	3365
1/17/2017	2:52 PM	30.74	30.75	30.73	30.75	4737
1/17/2017	2:53 PM	30.8	30.815	30.69	30.72	12999
1/17/2017	2:54 PM	30.8	30.86	30.75	30.81	8770
1/17/2017	2:55 PM	30.87	30.87	30.8	30.8	4395
1/17/2017	2:56 PM	30.89	30.92	30.85	30.86	10016
1/17/2017	2:57 PM	30.86	30.91	30.85	30.88	7900
1/17/2017	2:58 PM	30.86	30.86	30.83	30.84	2350
1/17/2017	2:59 PM	30.79	30.83	30.79	30.83	6450
1/17/2017	3:00 PM	30.74	30.82	30.73	30.79	18131
1/17/2017	3:01 PM	30.89	30.92	30.71	30.73	10794
1/17/2017	3:02 PM	30.91	30.91	30.87	30.88	5636
1/17/2017	3:03 PM	30.96	30.96	30.88	30.91	5554
1/17/2017	3:04 PM	30.93	31.03	30.91	30.95	13235
1/17/2017	3:05 PM	30.9	30.97	30.9	30.94	3508
1/17/2017	3:06 PM	30.92	30.93	30.91	30.91	1200
1/17/2017	3:07 PM	31.05	31.06	30.92	30.92	11423
1/17/2017	3:08 PM	30.93	31.06	30.93	31.04	7495
1/17/2017	3:09 PM	31.05	31.06	30.96	30.96	10295
1/17/2017	3:10 PM	31.07	31.08	30.975	31.05	15323
1/17/2017	3:11 PM	31.02	31.09	31.02	31.08	3511
1/17/2017	3:12 PM	30.94	31.04	30.94	31.04	7779
1/17/2017	3:13 PM	30.92	30.98	30.91	30.98	4150
1/17/2017	3:14 PM	30.88	30.91	30.85	30.9	5151
1/17/2017	3:15 PM	30.9	30.9	30.83	30.84	3196
1/17/2017	3:16 PM	30.82	30.89	30.765	30.89	8897
1/17/2017	3:17 PM	30.81	30.87	30.78	30.82	15825
1/17/2017	3:18 PM	30.76	30.83	30.74	30.8	15409
1/17/2017	3:19 PM	30.78	30.81	30.75	30.76	11629
1/17/2017	3:20 PM	30.775	30.79	30.75	30.78	2485
1/17/2017	3:21 PM	30.71	30.78	30.71	30.755	2953
1/17/2017	3:22 PM	30.7	30.73	30.7	30.71	3456
1/17/2017	3:23 PM	30.675	30.75	30.67	30.73	22351
1/17/2017	3:24 PM	30.67	30.71	30.67	30.68	3718
1/17/2017	3:25 PM	30.7	30.7	30.68	30.685	1395
1/17/2017	3:26 PM	30.7	30.72	30.7	30.72	7974
1/17/2017	3:28 PM	30.72	30.73	30.69	30.705	3062
1/17/2017	3:29 PM	30.75	30.755	30.72	30.72	4662
1/17/2017	3:30 PM	30.73	30.75	30.725	30.75	1795
1/17/2017	3:31 PM	30.73	30.75	30.71	30.72	4978
1/17/2017	3:32 PM	30.65	30.72	30.65	30.71	7691
1/17/2017	3:33 PM	30.64	30.685	30.64	30.66	3714
1/17/2017	3:34 PM	30.655	30.67	30.61	30.64	14412
1/17/2017	3:35 PM	30.67	30.7	30.67	30.68	1350
1/17/2017	3:36 PM	30.66	30.7	30.66	30.66	10103
1/17/2017	3:37 PM	30.66	30.68	30.63	30.68	4781
1/17/2017	3:38 PM	30.64	30.65	30.63	30.65	7305
1/17/2017	3:39 PM	30.545	30.62	30.5	30.62	28156
1/17/2017	3:40 PM	30.52	30.54	30.49	30.54	21789
1/17/2017	3:41 PM	30.555	30.555	30.52	30.52	10864
1/17/2017	3:42 PM	30.55	30.555	30.54	30.55	4900
1/17/2017	3:43 PM	30.55	30.59	30.52	30.55	7805
1/17/2017	3:44 PM	30.555	30.57	30.555	30.555	4546
1/17/2017	3:45 PM	30.5	30.55	30.49	30.55	13429
1/17/2017	3:46 PM	30.5	30.52	30.495	30.5	8745
1/17/2017	3:47 PM	30.52	30.52	30.49	30.49	2700
1/17/2017	3:48 PM	30.51	30.55	30.48	30.52	25105
1/17/2017	3:49 PM	30.505	30.53	30.505	30.51	5271
1/17/2017	3:50 PM	30.53	30.53	30.51	30.52	4807
1/17/2017	3:51 PM	30.54	30.57	30.52	30.53	11186
1/17/2017	3:52 PM	30.54	30.56	30.53	30.55	8393
1/17/2017	3:53 PM	30.56	30.56	30.55	30.55	5971
1/17/2017	3:54 PM	30.54	30.56	30.54	30.55	3072
1/17/2017	3:55 PM	30.45	30.55	30.45	30.535	19466
1/17/2017	3:56 PM	30.41	30.49	30.4	30.46	22991
1/17/2017	3:57 PM	30.44	30.46	30.405	30.41	11484
1/17/2017	3:58 PM	30.39	30.48	30.38	30.44	30344
1/17/2017	3:59 PM	30.48	30.49	30.4	30.4	12600
1/17/2017	4:00 PM	30.4	30.48	30.35	30.47	31246
1/18/2017	9:31 AM	30	30.14	29.97	30.01	18116
1/18/2017	9:32 AM	29.94	29.96	29.86	29.96	10001
1/18/2017	9:33 AM	29.9	29.94	29.88	29.9	10174
1/18/2017	9:34 AM	30.08	30.08	29.9	29.92	20422
1/18/2017	9:35 AM	30.32	30.42	30.075	30.075	29215
1/18/2017	9:36 AM	30.33	30.48	30.3	30.35	24978
1/18/2017	9:37 AM	30.25	30.36	30.25	30.33	10600
1/18/2017	9:38 AM	30.24	30.28	30.2	30.24	15293
1/18/2017	9:39 AM	30.26	30.28	30.21	30.23	6838
1/18/2017	9:40 AM	30.22	30.28	30.21	30.24	4443
1/18/2017	9:41 AM	30.1	30.22	30.07	30.18	26079
1/18/2017	9:42 AM	30.1	30.18	30.08	30.13	10634
1/18/2017	9:43 AM	30.12	30.14	30.09	30.12	5492
1/18/2017	9:44 AM	30.08	30.17	30.08	30.14	9751
1/18/2017	9:45 AM	30.15	30.15	30.1	30.1	10584
1/18/2017	9:46 AM	30.18	30.2	30.1	30.12	12247
1/18/2017	9:47 AM	30.15	30.2	30.14	30.16	9242
1/18/2017	9:48 AM	30.14	30.17	30.13	30.15	3983
1/18/2017	9:49 AM	30.09	30.11	30.06	30.11	4210
1/18/2017	9:50 AM	30.15	30.18	30.1	30.1	9776
1/18/2017	9:51 AM	30.2	30.2	30.13	30.14	1900
1/18/2017	9:52 AM	30.14	30.25	30.12	30.19	6498
1/18/2017	9:53 AM	30.07	30.14	30.065	30.14	8723
1/18/2017	9:54 AM	30.09	30.11	30.08	30.08	855
1/18/2017	9:55 AM	30.14	30.22	30.09	30.11	6111
1/18/2017	9:56 AM	30.17	30.185	30.14	30.16	6469
1/18/2017	9:57 AM	30.14	30.16	30.12	30.15	3020
1/18/2017	9:58 AM	30.08	30.14	30.06	30.12	3713
1/18/2017	9:59 AM	30.1	30.1	30.07	30.07	3205
1/18/2017	10:00 AM	30.031	30.13	30.03	30.12	10238
1/18/2017	10:01 AM	29.88	30.09	29.88	30.04	19872
1/18/2017	10:02 AM	29.86	29.89	29.83	29.87	12803
1/18/2017	10:03 AM	29.67	29.86	29.65	29.86	19972
1/18/2017	10:04 AM	29.67	29.71	29.66	29.68	12007
1/18/2017	10:05 AM	29.72	29.75	29.66	29.69	10770
1/18/2017	10:06 AM	29.67	29.74	29.65	29.72	20695
1/18/2017	10:07 AM	29.58	29.71	29.57	29.67	45269
1/18/2017	10:08 AM	29.69	29.7	29.56	29.56	12213
1/18/2017	10:09 AM	29.67	29.7	29.65	29.69	21829
1/18/2017	10:10 AM	29.67	29.705	29.65	29.67	5296
1/18/2017	10:11 AM	29.51	29.67	29.51	29.67	24427
1/18/2017	10:12 AM	29.64	29.665	29.48	29.51	12709
1/18/2017	10:13 AM	29.71	29.72	29.64	29.65	4271
1/18/2017	10:14 AM	29.5	29.69	29.5	29.69	18144
1/18/2017	10:15 AM	29.5	29.54	29.5	29.52	9382
1/18/2017	10:16 AM	29.45	29.53	29.42	29.499	29363
1/18/2017	10:17 AM	29.48	29.5	29.45	29.45	8107
1/18/2017	10:18 AM	29.48	29.54	29.48	29.48	8900
1/18/2017	10:19 AM	29.5	29.59	29.485	29.485	16901
1/18/2017	10:20 AM	29.49	29.5	29.46	29.49	6006
1/18/2017	10:21 AM	29.5	29.52	29.45	29.48	9309
1/18/2017	10:22 AM	29.48	29.54	29.48	29.54	3284
1/18/2017	10:23 AM	29.48	29.51	29.43	29.49	13376
1/18/2017	10:24 AM	29.52	29.52	29.46	29.49	6455
1/18/2017	10:25 AM	29.55	29.59	29.51	29.51	5900
1/18/2017	10:26 AM	29.65	29.66	29.5	29.53	17817
1/18/2017	10:27 AM	29.59	29.67	29.58	29.64	5756
1/18/2017	10:28 AM	29.5	29.58	29.49	29.58	3586
1/18/2017	10:29 AM	29.5	29.51	29.48	29.5	13042
1/18/2017	10:30 AM	29.5	29.53	29.48	29.48	3430
1/18/2017	10:31 AM	29.5	29.5	29.48	29.5	1797
1/18/2017	10:32 AM	29.46	29.52	29.46	29.51	4718
1/18/2017	10:33 AM	29.43	29.49	29.36	29.49	8292
1/18/2017	10:34 AM	29.44	29.45	29.41	29.41	2149
1/18/2017	10:35 AM	29.41	29.47	29.41	29.45	4419
1/18/2017	10:36 AM	29.41	29.42	29.4	29.4	4639
1/18/2017	10:37 AM	29.31	29.41	29.31	29.41	6650
1/18/2017	10:38 AM	29.31	29.34	29.28	29.32	9768
1/18/2017	10:39 AM	29.3	29.32	29.28	29.3	7500
1/18/2017	10:40 AM	29.28	29.31	29.27	29.3	7790
1/18/2017	10:41 AM	29.34	29.34	29.29	29.29	9600
1/18/2017	10:42 AM	29.33	29.34	29.31	29.34	7609
1/18/2017	10:43 AM	29.33	29.34	29.3	29.32	2965
1/18/2017	10:44 AM	29.54	29.6	29.33	29.33	38051
1/18/2017	10:45 AM	29.54	29.57	29.49	29.52	3787
1/18/2017	10:46 AM	29.69	29.7	29.5	29.55	16953
1/18/2017	10:47 AM	29.72	29.72	29.67	29.7	20159
1/18/2017	10:48 AM	29.665	29.67	29.65	29.67	1500
1/18/2017	10:49 AM	29.66	29.66	29.6	29.64	2717
1/18/2017	10:50 AM	29.61	29.66	29.575	29.66	3800
1/18/2017	10:51 AM	29.71	29.74	29.61	29.61	10552
1/18/2017	10:52 AM	29.67	29.72	29.67	29.7	9408
1/18/2017	10:53 AM	29.69	29.69	29.66	29.66	600
1/18/2017	10:54 AM	29.685	29.69	29.66	29.69	1370
1/18/2017	10:55 AM	29.67	29.7	29.67	29.69	1770
1/18/2017	10:56 AM	29.705	29.715	29.66	29.665	4021
1/18/2017	10:57 AM	29.86	29.86	29.73	29.73	23772
1/18/2017	10:58 AM	29.85	29.87	29.83	29.86	9071
1/18/2017	10:59 AM	29.705	29.84	29.705	29.83	13625
1/18/2017	11:00 AM	29.65	29.72	29.65	29.7	10562
1/18/2017	11:01 AM	29.65	29.69	29.64	29.66	6111
1/18/2017	11:02 AM	29.7	29.7	29.65	29.66	31691
1/18/2017	11:03 AM	29.72	29.81	29.71	29.71	7262
1/18/2017	11:04 AM	29.801	29.81	29.79	29.79	3801
1/18/2017	11:05 AM	29.88	29.88	29.79	29.81	14658
1/18/2017	11:06 AM	29.86	29.88	29.86	29.87	1500
1/18/2017	11:07 AM	29.73	29.87	29.71	29.87	30150
1/18/2017	11:08 AM	29.75	29.75	29.74	29.75	1200
1/18/2017	11:09 AM	29.72	29.78	29.72	29.76	6244
1/18/2017	11:10 AM	29.71	29.73	29.69	29.72	4804
1/18/2017	11:11 AM	29.7	29.71	29.69	29.71	2000
1/18/2017	11:12 AM	29.74	29.76	29.69	29.69	1200
1/18/2017	11:13 AM	29.77	29.77	29.72	29.72	1337
1/18/2017	11:14 AM	29.74	29.76	29.74	29.76	600
1/18/2017	11:15 AM	29.86	29.86	29.74	29.79	10372
1/18/2017	11:16 AM	29.87	29.87	29.84	29.86	4309
1/18/2017	11:17 AM	29.9	29.91	29.79	29.87	12039
1/18/2017	11:18 AM	29.93	29.96	29.91	29.91	2727
1/18/2017	11:19 AM	29.86	29.93	29.86	29.93	623
1/18/2017	11:20 AM	29.89	29.89	29.84	29.86	2917
1/18/2017	11:21 AM	29.9	29.9	29.88	29.88	515
1/18/2017	11:22 AM	29.88	29.89	29.86	29.89	5400
1/18/2017	11:23 AM	29.83	29.87	29.82	29.87	10400
1/18/2017	11:24 AM	29.81	29.82	29.78	29.82	8200
1/18/2017	11:25 AM	29.855	29.86	29.84	29.84	2833
1/18/2017	11:26 AM	29.87	29.89	29.86	29.86	2585
1/18/2017	11:27 AM	29.85	29.86	29.84	29.86	10452
1/18/2017	11:28 AM	29.825	29.86	29.825	29.86	1457
1/18/2017	11:29 AM	29.8	29.825	29.8	29.82	2300
1/18/2017	11:30 AM	29.83	29.84	29.8	29.825	4100
1/18/2017	11:31 AM	29.84	29.84	29.81	29.81	6049
1/18/2017	11:32 AM	29.88	29.88	29.83	29.85	4215
1/18/2017	11:33 AM	29.87	29.885	29.87	29.87	700
1/18/2017	11:34 AM	29.89	29.9	29.85	29.87	3867
1/18/2017	11:35 AM	29.96	30	29.91	29.91	17268
1/18/2017	11:36 AM	29.92	29.94	29.92	29.94	3363
1/18/2017	11:37 AM	29.92	29.95	29.9	29.95	3168
1/18/2017	11:38 AM	29.92	29.92	29.89	29.91	1805
1/18/2017	11:39 AM	29.91	29.915	29.87	29.91	5600
1/18/2017	11:40 AM	30.03	30.03	29.91	29.915	3785
1/18/2017	11:41 AM	30.03	30.04	30.01	30.02	7086
1/18/2017	11:42 AM	30.05	30.06	30.02	30.02	2400
1/18/2017	11:43 AM	30.03	30.07	30.03	30.07	700
1/18/2017	11:44 AM	29.95	30.01	29.92	30.01	7738
1/18/2017	11:45 AM	30.06	30.06	29.94	29.94	4405
1/18/2017	11:46 AM	29.96	30.07	29.95	30.07	42380
1/18/2017	11:47 AM	30	30	29.95	29.97	9910
1/18/2017	11:48 AM	29.96	29.98	29.95	29.95	1458
1/18/2017	11:49 AM	29.95	29.985	29.94	29.97	7871
1/18/2017	11:50 AM	29.75	29.95	29.7	29.95	24641
1/18/2017	11:51 AM	29.76	29.77	29.74	29.77	3931
1/18/2017	11:52 AM	29.88	29.88	29.76	29.76	5052
1/18/2017	11:53 AM	29.91	29.91	29.885	29.89	300
1/18/2017	11:54 AM	29.89	29.89	29.86	29.87	600
1/18/2017	11:55 AM	29.86	29.88	29.86	29.88	3918
1/18/2017	11:56 AM	29.88	29.88	29.85	29.85	1000
1/18/2017	11:57 AM	29.89	29.91	29.89	29.895	2400
1/18/2017	11:58 AM	29.94	29.94	29.92	29.92	2263
1/18/2017	11:59 AM	30.24	30.245	29.94	29.94	37934
1/18/2017	12:00 PM	30.29	30.31	30.24	30.25	24163
1/18/2017	12:01 PM	30.28	30.3	30.28	30.29	6818
1/18/2017	12:02 PM	30.26	30.28	30.18	30.28	14300
1/18/2017	12:03 PM	30.26	30.28	30.26	30.27	800
1/18/2017	12:04 PM	30.15	30.24	30.15	30.23	6852
1/18/2017	12:05 PM	30.1	30.16	30.1	30.16	3598
1/18/2017	12:06 PM	30.13	30.15	30.11	30.13	2100
1/18/2017	12:07 PM	30.09	30.17	30.09	30.12	3734
1/18/2017	12:08 PM	30.1	30.11	30.1	30.11	200
1/18/2017	12:09 PM	30.09	30.1	30.07	30.09	500
1/18/2017	12:10 PM	30.1	30.1	30.1	30.1	100
1/18/2017	12:11 PM	30.06	30.07	30.05	30.07	1200
1/18/2017	12:12 PM	29.959	30.05	29.92	30.05	13725
1/18/2017	12:13 PM	29.93	29.95	29.93	29.94	1001
1/18/2017	12:14 PM	29.97	29.98	29.94	29.97	2044
1/18/2017	12:15 PM	30.08	30.08	29.98	29.98	8438
1/18/2017	12:16 PM	30.09	30.09	30.06	30.075	2014
1/18/2017	12:17 PM	30.08	30.1	30.08	30.1	4291
1/18/2017	12:18 PM	30.07	30.09	30.07	30.08	728
1/18/2017	12:19 PM	30.04	30.07	30.04	30.05	1000
1/18/2017	12:20 PM	30.06	30.07	30.02	30.05	3007
1/18/2017	12:21 PM	30.1	30.1	30.06	30.06	3191
1/18/2017	12:22 PM	30.2	30.23	30.1	30.1	14709
1/18/2017	12:23 PM	30.12	30.19	30.11	30.19	10279
1/18/2017	12:24 PM	30.07	30.11	30.07	30.1	1765
1/18/2017	12:25 PM	30.2	30.2	30.07	30.07	9410
1/18/2017	12:26 PM	30.15	30.24	30.14	30.19	3921
1/18/2017	12:27 PM	30.12	30.18	30.12	30.15	7681
1/18/2017	12:28 PM	30.18	30.22	30.14	30.14	7208
1/18/2017	12:29 PM	30.14	30.15	30.14	30.15	1600
1/18/2017	12:30 PM	30.11	30.15	30.09	30.15	1500
1/18/2017	12:31 PM	30.09	30.1	30.09	30.1	1528
1/18/2017	12:32 PM	30.14	30.14	30.105	30.11	3014
1/18/2017	12:33 PM	30.27	30.27	30.13	30.14	6444
1/18/2017	12:34 PM	30.14	30.26	30.135	30.26	9229
1/18/2017	12:35 PM	30.22	30.23	30.19	30.2	2513
1/18/2017	12:36 PM	30.22	30.26	30.2	30.26	3236
1/18/2017	12:37 PM	30.22	30.26	30.21	30.25	5027
1/18/2017	12:38 PM	30.17	30.22	30.14	30.22	6463
1/18/2017	12:39 PM	30.19	30.19	30.18	30.18	1300
1/18/2017	12:40 PM	30.22	30.23	30.19	30.19	9976
1/18/2017	12:41 PM	30.22	30.25	30.22	30.245	1708
1/18/2017	12:42 PM	30.25	30.25	30.23	30.23	1200
1/18/2017	12:43 PM	30.095	30.23	30.095	30.23	3792
1/18/2017	12:44 PM	30.14	30.16	30.12	30.12	2970
1/18/2017	12:45 PM	30.11	30.11	30.07	30.1	3519
1/18/2017	12:46 PM	30.08	30.1	30.06	30.09	2300
1/18/2017	12:47 PM	30.07	30.1	30.03	30.05	3030
1/18/2017	12:48 PM	30.1	30.12	30.1	30.1	1077
1/18/2017	12:49 PM	30.08	30.1	30.08	30.08	776
1/18/2017	12:50 PM	30.13	30.15	30.1	30.1	1302
1/18/2017	12:51 PM	30.21	30.23	30.13	30.13	4021
1/18/2017	12:52 PM	30.16	30.2	30.14	30.2	2759
1/18/2017	12:53 PM	30.22	30.22	30.17	30.17	3936
1/18/2017	12:54 PM	30.14	30.23	30.14	30.23	4738
1/18/2017	12:55 PM	30.08	30.15	30.08	30.15	1510
1/18/2017	12:56 PM	30.16	30.16	30.11	30.12	4741
1/18/2017	12:57 PM	30.18	30.18	30.15	30.155	1902
1/18/2017	12:58 PM	30.17	30.24	30.17	30.2	14018
1/18/2017	12:59 PM	30.13	30.23	30.13	30.16	8863
1/18/2017	1:00 PM	30.17	30.17	30.1	30.12	3135
1/18/2017	1:01 PM	30.14	30.19	30.14	30.16	2257
1/18/2017	1:02 PM	30.15	30.15	30.125	30.13	513
1/18/2017	1:03 PM	30.21	30.23	30.16	30.17	2215
1/18/2017	1:04 PM	30.16	30.239	30.16	30.227	3797
1/18/2017	1:05 PM	30.26	30.26	30.17	30.17	9690
1/18/2017	1:06 PM	30.27	30.28	30.25	30.25	2700
1/18/2017	1:07 PM	30.28	30.28	30.23	30.23	5000
1/18/2017	1:08 PM	30.3	30.3	30.29	30.29	2034
1/18/2017	1:09 PM	30.31	30.32	30.3	30.3	3300
1/18/2017	1:10 PM	30.22	30.28	30.12	30.28	8864
1/18/2017	1:11 PM	30.29	30.33	30.27	30.27	3392
1/18/2017	1:12 PM	30.31	30.35	30.28	30.28	5815
1/18/2017	1:13 PM	30.28	30.33	30.26	30.305	1760
1/18/2017	1:14 PM	30.38	30.38	30.26	30.27	4528
1/18/2017	1:15 PM	30.3	30.365	30.29	30.365	3555
1/18/2017	1:16 PM	30.28	30.29	30.28	30.29	200
1/18/2017	1:17 PM	30.305	30.32	30.29	30.29	1956
1/18/2017	1:18 PM	30.31	30.31	30.28	30.29	1600
1/18/2017	1:19 PM	30.27	30.29	30.27	30.29	836
1/18/2017	1:20 PM	30.285	30.29	30.285	30.29	4300
1/18/2017	1:21 PM	30.29	30.32	30.29	30.3	3162
1/18/2017	1:22 PM	30.31	30.35	30.29	30.29	1203
1/18/2017	1:23 PM	30.315	30.32	30.31	30.31	300
1/18/2017	1:24 PM	30.32	30.32	30.3	30.31	1000
1/18/2017	1:25 PM	30.33	30.34	30.31	30.31	2620
1/18/2017	1:26 PM	30.3	30.32	30.3	30.32	1075
1/18/2017	1:27 PM	30.26	30.29	30.26	30.29	900
1/18/2017	1:28 PM	30.29	30.29	30.26	30.26	2602
1/18/2017	1:29 PM	30.25	30.3	30.25	30.3	1533
1/18/2017	1:30 PM	30.27	30.29	30.25	30.25	1420
1/18/2017	1:31 PM	30.24	30.26	30.24	30.25	4600
1/18/2017	1:32 PM	30.13	30.24	30.13	30.24	13205
1/18/2017	1:33 PM	30.11	30.15	30.1	30.13	7801
1/18/2017	1:34 PM	30.15	30.16	30.115	30.12	2100
1/18/2017	1:35 PM	30.15	30.16	30.15	30.16	600
1/18/2017	1:36 PM	30.16	30.17	30.16	30.16	700
1/18/2017	1:37 PM	30.12	30.16	30.12	30.16	500
1/18/2017	1:38 PM	30.08	30.13	30.08	30.11	6597
1/18/2017	1:39 PM	30.07	30.07	30.01	30.04	4900
1/18/2017	1:40 PM	30.05	30.07	30.03	30.07	1206
1/18/2017	1:41 PM	30.08	30.08	30.05	30.07	1600
1/18/2017	1:42 PM	30.05	30.08	30.05	30.08	400
1/18/2017	1:43 PM	30.06	30.07	30.06	30.07	500
1/18/2017	1:44 PM	30.09	30.09	30.07	30.08	1600
1/18/2017	1:45 PM	30.02	30.06	30.02	30.06	800
1/18/2017	1:46 PM	30.015	30.06	30.015	30.06	4800
1/18/2017	1:47 PM	30.08	30.09	30.03	30.04	4635
1/18/2017	1:48 PM	30.06	30.06	30.04	30.05	500
1/18/2017	1:49 PM	29.96	30.05	29.925	30.05	16999
1/18/2017	1:50 PM	29.9	29.95	29.9	29.95	5202
1/18/2017	1:51 PM	29.9	29.93	29.88	29.92	2630
1/18/2017	1:52 PM	29.93	29.93	29.93	29.93	200
1/18/2017	1:53 PM	29.88	29.9	29.86	29.89	4302
1/18/2017	1:54 PM	29.9	29.9	29.9	29.9	200
1/18/2017	1:55 PM	29.91	29.91	29.88	29.89	2200
1/18/2017	1:56 PM	29.87	29.88	29.86	29.88	2490
1/18/2017	1:57 PM	29.84	29.88	29.84	29.87	2349
1/18/2017	1:58 PM	29.85	29.85	29.85	29.85	200
1/18/2017	1:59 PM	29.84	29.86	29.84	29.86	951
1/18/2017	2:00 PM	29.9	29.9	29.85	29.85	1456
1/18/2017	2:01 PM	29.83	29.83	29.83	29.83	200
1/18/2017	2:02 PM	29.74	29.81	29.71	29.81	10635
1/18/2017	2:03 PM	29.74	29.74	29.68	29.72	2815
1/18/2017	2:04 PM	29.73	29.74	29.71	29.71	6271
1/18/2017	2:05 PM	29.73	29.745	29.71	29.73	1550
1/18/2017	2:06 PM	29.72	29.74	29.715	29.74	800
1/18/2017	2:07 PM	29.69	29.7	29.69	29.7	2443
1/18/2017	2:08 PM	29.72	29.72	29.7	29.7	900
1/18/2017	2:09 PM	29.73	29.73	29.72	29.73	7330
1/18/2017	2:10 PM	29.69	29.75	29.69	29.75	2193
1/18/2017	2:11 PM	29.68	29.74	29.68	29.71	4827
1/18/2017	2:12 PM	29.83	29.85	29.68	29.68	9945
1/18/2017	2:13 PM	29.85	29.87	29.82	29.835	5195
1/18/2017	2:14 PM	29.81	29.85	29.8	29.85	8325
1/18/2017	2:15 PM	29.689	29.8	29.688	29.8	11135
1/18/2017	2:16 PM	29.67	29.685	29.65	29.685	3503
1/18/2017	2:17 PM	29.67	29.67	29.61	29.65	5980
1/18/2017	2:18 PM	29.72	29.75	29.72	29.72	2789
1/18/2017	2:19 PM	29.67	29.73	29.67	29.72	2600
1/18/2017	2:20 PM	29.65	29.66	29.65	29.66	800
1/18/2017	2:21 PM	29.63	29.63	29.58	29.63	5236
1/18/2017	2:22 PM	29.65	29.65	29.62	29.62	400
1/18/2017	2:23 PM	29.66	29.7	29.66	29.7	1193
1/18/2017	2:24 PM	29.64	29.68	29.64	29.66	9814
1/18/2017	2:25 PM	29.575	29.66	29.57	29.66	1385
1/18/2017	2:26 PM	29.64	29.64	29.58	29.58	3900
1/18/2017	2:27 PM	29.68	29.68	29.63	29.63	300
1/18/2017	2:28 PM	29.705	29.72	29.66	29.66	1800
1/18/2017	2:29 PM	29.69	29.72	29.69	29.7	1700
1/18/2017	2:30 PM	29.67	29.7	29.665	29.69	2252
1/18/2017	2:31 PM	29.71	29.73	29.69	29.7	2700
1/18/2017	2:32 PM	29.73	29.73	29.7	29.7	1300
1/18/2017	2:33 PM	29.7	29.73	29.7	29.72	1900
1/18/2017	2:34 PM	29.65	29.71	29.64	29.7	5269
1/18/2017	2:35 PM	29.72	29.72	29.67	29.68	5200
1/18/2017	2:36 PM	29.68	29.7	29.68	29.7	2260
1/18/2017	2:37 PM	29.65	29.66	29.63	29.66	1057
1/18/2017	2:38 PM	29.69	29.69	29.67	29.675	1000
1/18/2017	2:39 PM	29.71	29.719	29.69	29.69	3930
1/18/2017	2:40 PM	29.69	29.71	29.69	29.7	300
1/18/2017	2:41 PM	29.69	29.69	29.685	29.685	1500
1/18/2017	2:42 PM	29.69	29.71	29.68	29.71	2000
1/18/2017	2:43 PM	29.67	29.7	29.67	29.7	700
1/18/2017	2:44 PM	29.68	29.68	29.68	29.68	300
1/18/2017	2:45 PM	29.68	29.69	29.68	29.69	1000
1/18/2017	2:46 PM	29.66	29.675	29.65	29.675	4964
1/18/2017	2:47 PM	29.69	29.69	29.67	29.67	2458
1/18/2017	2:48 PM	29.68	29.695	29.68	29.695	736
1/18/2017	2:49 PM	29.705	29.705	29.67	29.685	1377
1/18/2017	2:50 PM	29.71	29.71	29.68	29.685	1200
1/18/2017	2:51 PM	29.71	29.71	29.68	29.7	6370
1/18/2017	2:52 PM	29.68	29.68	29.67	29.68	986
1/18/2017	2:53 PM	29.66	29.67	29.63	29.65	4374
1/18/2017	2:54 PM	29.67	29.67	29.64	29.65	700
1/18/2017	2:55 PM	29.65	29.65	29.65	29.65	100
1/18/2017	2:56 PM	29.65	29.685	29.65	29.685	660
1/18/2017	2:58 PM	29.69	29.72	29.69	29.69	1000
1/18/2017	2:59 PM	29.68	29.7	29.68	29.69	800
1/18/2017	3:00 PM	29.67	29.67	29.67	29.67	600
1/18/2017	3:01 PM	29.72	29.72	29.68	29.68	1695
1/18/2017	3:02 PM	29.685	29.71	29.68	29.71	1053
1/18/2017	3:03 PM	29.671	29.68	29.671	29.68	2700
1/18/2017	3:04 PM	29.66	29.69	29.66	29.69	1915
1/18/2017	3:05 PM	29.645	29.675	29.61	29.67	2200
1/18/2017	3:06 PM	29.62	29.63	29.6	29.63	3227
1/18/2017	3:07 PM	29.61	29.62	29.61	29.62	2352
1/18/2017	3:08 PM	29.64	29.67	29.6	29.61	1300
1/18/2017	3:09 PM	29.62	29.66	29.62	29.65	1000
1/18/2017	3:10 PM	29.665	29.67	29.63	29.63	2376
1/18/2017	3:11 PM	29.68	29.72	29.67	29.68	3276
1/18/2017	3:12 PM	29.68	29.69	29.68	29.69	1792
1/18/2017	3:13 PM	29.67	29.695	29.67	29.695	1142
1/18/2017	3:14 PM	29.66	29.66	29.63	29.645	1647
1/18/2017	3:15 PM	29.69	29.72	29.64	29.67	7206
1/18/2017	3:16 PM	29.75	29.82	29.71	29.71	14950
1/18/2017	3:17 PM	29.75	29.75	29.74	29.74	200
1/18/2017	3:18 PM	29.76	29.81	29.76	29.77	5523
1/18/2017	3:19 PM	29.76	29.76	29.73	29.735	1291
1/18/2017	3:20 PM	29.67	29.73	29.66	29.73	3268
1/18/2017	3:21 PM	29.71	29.71	29.66	29.66	2620
1/18/2017	3:22 PM	29.72	29.72	29.69	29.72	1952
1/18/2017	3:23 PM	29.72	29.73	29.705	29.73	1707
1/18/2017	3:24 PM	29.7	29.7	29.7	29.7	1110
1/18/2017	3:25 PM	29.74	29.74	29.705	29.71	1431
1/18/2017	3:26 PM	29.82	29.82	29.76	29.76	13493
1/18/2017	3:27 PM	29.84	29.87	29.83	29.83	12761
1/18/2017	3:28 PM	29.89	29.89	29.85	29.85	1900
1/18/2017	3:29 PM	29.92	29.96	29.87	29.9	6023
1/18/2017	3:30 PM	29.895	29.915	29.895	29.915	9317
1/18/2017	3:31 PM	29.9	29.93	29.9	29.92	3653
1/18/2017	3:32 PM	29.93	29.93	29.93	29.93	2448
1/18/2017	3:33 PM	29.96	30.03	29.94	29.98	16079
1/18/2017	3:34 PM	29.91	29.94	29.91	29.94	2664
1/18/2017	3:35 PM	29.94	29.94	29.89	29.93	3308
1/18/2017	3:36 PM	29.95	29.96	29.93	29.93	1900
1/18/2017	3:37 PM	29.89	29.965	29.87	29.965	2672
1/18/2017	3:38 PM	29.89	29.89	29.87	29.89	5727
1/18/2017	3:39 PM	29.87	29.92	29.87	29.91	3333
1/18/2017	3:40 PM	29.86	29.87	29.835	29.87	10291
1/18/2017	3:41 PM	29.89	29.89	29.84	29.85	2335
1/18/2017	3:42 PM	29.87	29.87	29.85	29.87	1247
1/18/2017	3:43 PM	29.85	29.86	29.82	29.86	7015
1/18/2017	3:44 PM	29.85	29.86	29.85	29.85	612
1/18/2017	3:45 PM	29.79	29.85	29.77	29.85	5428
1/18/2017	3:46 PM	29.74	29.79	29.71	29.78	7217
1/18/2017	3:47 PM	29.74	29.77	29.7	29.735	4770
1/18/2017	3:48 PM	29.77	29.775	29.75	29.76	1600
1/18/2017	3:49 PM	29.87	29.87	29.76	29.76	13229
1/18/2017	3:50 PM	29.9	29.92	29.87	29.87	2165
1/18/2017	3:51 PM	29.95	29.95	29.88	29.91	2780
1/18/2017	3:52 PM	30.01	30.01	29.96	29.96	17214
1/18/2017	3:53 PM	30.05	30.05	29.98	30.015	8654
1/18/2017	3:54 PM	30.09	30.17	30.06	30.06	13931
1/18/2017	3:55 PM	30.1	30.14	30.09	30.1	21428
1/18/2017	3:56 PM	30.11	30.13	30.09	30.1	3900
1/18/2017	3:57 PM	30.1	30.13	30.09	30.11	4990
1/18/2017	3:58 PM	30.16	30.19	30.15	30.15	5650
1/18/2017	3:59 PM	30.18	30.18	30.15	30.18	5004
1/18/2017	4:00 PM	30.19	30.25	30.15	30.2	37192
1/19/2017	9:31 AM	29.79	29.85	29.79	29.83	5000
1/19/2017	9:32 AM	29.79	29.82	29.78	29.8	5186
1/19/2017	9:33 AM	29.68	29.8	29.68	29.8	7971
1/19/2017	9:34 AM	29.72	29.72	29.68	29.71	3867
1/19/2017	9:35 AM	29.7	29.72	29.69	29.71	16882
1/19/2017	9:36 AM	29.66	29.69	29.59	29.68	8033
1/19/2017	9:37 AM	29.69	29.7	29.64	29.66	6086
1/19/2017	9:38 AM	29.72	29.74	29.67	29.67	5805
1/19/2017	9:39 AM	29.69	29.73	29.69	29.71	3449
1/19/2017	9:40 AM	29.87	29.87	29.7	29.7	9068
1/19/2017	9:41 AM	29.84	29.84	29.81	29.84	5789
1/19/2017	9:42 AM	29.99	30	29.83	29.83	9243
1/19/2017	9:43 AM	29.77	30.01	29.755	30	7911
1/19/2017	9:44 AM	29.88	29.89	29.78	29.78	7909
1/19/2017	9:45 AM	30.05	30.05	29.87	29.88	5315
1/19/2017	9:46 AM	30.03	30.08	30	30.08	2700
1/19/2017	9:47 AM	29.94	30.04	29.9	30.04	10657
1/19/2017	9:48 AM	29.93	29.93	29.88	29.92	1977
1/19/2017	9:49 AM	30	30	29.95	29.95	8163
1/19/2017	9:50 AM	30.06	30.07	30	30.01	13185
1/19/2017	9:51 AM	30.13	30.13	30.05	30.05	8295
1/19/2017	9:52 AM	30.05	30.13	30.05	30.13	1020
1/19/2017	9:53 AM	30.05	30.06	30.05	30.06	3500
1/19/2017	9:54 AM	30.08	30.08	30.06	30.06	8090
1/19/2017	9:55 AM	30.05	30.1	30.05	30.08	3532
1/19/2017	9:56 AM	30.15	30.15	30.05	30.05	1800
1/19/2017	9:57 AM	30.06	30.11	30.04	30.11	3842
1/19/2017	9:58 AM	29.95	30.06	29.94	30.06	6903
1/19/2017	9:59 AM	29.9	29.96	29.9	29.96	2419
1/19/2017	10:00 AM	29.92	29.92	29.85	29.9	11896
1/19/2017	10:01 AM	30.095	30.1	29.87	29.88	14658
1/19/2017	10:02 AM	30.09	30.12	30.07	30.11	6469
1/19/2017	10:03 AM	30.23	30.235	30.08	30.1	11369
1/19/2017	10:04 AM	30.12	30.24	30.09	30.23	19263
1/19/2017	10:05 AM	30.19	30.2	30.06	30.12	16923
1/19/2017	10:06 AM	30.17	30.26	30.17	30.2	10644
1/19/2017	10:07 AM	30.28	30.29	30.2	30.2	8908
1/19/2017	10:08 AM	30.31	30.31	30.22	30.28	14986
1/19/2017	10:09 AM	30.4	30.48	30.31	30.315	28466
1/19/2017	10:10 AM	30.46	30.46	30.38	30.4	11368
1/19/2017	10:11 AM	30.46	30.46	30.41	30.43	6470
1/19/2017	10:12 AM	30.34	30.46	30.32	30.46	7672
1/19/2017	10:13 AM	30.31	30.38	30.3	30.34	6409
1/19/2017	10:14 AM	30.25	30.28	30.23	30.28	8372
1/19/2017	10:15 AM	30.26	30.26	30.23	30.23	3895
1/19/2017	10:16 AM	30.26	30.3	30.26	30.27	1700
1/19/2017	10:17 AM	30.44	30.59	30.26	30.26	59268
1/19/2017	10:18 AM	30.34	30.43	30.32	30.43	11478
1/19/2017	10:19 AM	30.35	30.38	30.34	30.34	800
1/19/2017	10:20 AM	30.31	30.34	30.29	30.31	5905
1/19/2017	10:21 AM	30.31	30.32	30.31	30.32	879
1/19/2017	10:22 AM	30.33	30.36	30.31	30.34	2895
1/19/2017	10:23 AM	30.33	30.33	30.33	30.33	200
1/19/2017	10:24 AM	30.34	30.34	30.32	30.34	700
1/19/2017	10:25 AM	30.32	30.435	30.31	30.36	11784
1/19/2017	10:26 AM	30.34	30.4	30.32	30.32	7185
1/19/2017	10:27 AM	30.32	30.36	30.32	30.36	1140
1/19/2017	10:28 AM	30.23	30.32	30.23	30.31	5609
1/19/2017	10:29 AM	30.22	30.24	30.22	30.23	1609
1/19/2017	10:30 AM	30.26	30.26	30.22	30.22	3851
1/19/2017	10:31 AM	30.26	30.28	30.26	30.26	2140
1/19/2017	10:32 AM	30.27	30.27	30.25	30.255	2910
1/19/2017	10:33 AM	30.23	30.26	30.23	30.26	600
1/19/2017	10:34 AM	30.26	30.26	30.24	30.24	2999
1/19/2017	10:35 AM	30.31	30.31	30.28	30.28	1501
1/19/2017	10:36 AM	30.29	30.31	30.29	30.31	600
1/19/2017	10:37 AM	30.27	30.27	30.25	30.27	1549
1/19/2017	10:39 AM	30.24	30.25	30.24	30.24	1300
1/19/2017	10:40 AM	30.24	30.24	30.24	30.24	400
1/19/2017	10:41 AM	30.24	30.26	30.24	30.24	700
1/19/2017	10:42 AM	30.24	30.24	30.2	30.2	1300
1/19/2017	10:43 AM	30.25	30.26	30.25	30.25	1300
1/19/2017	10:44 AM	30.24	30.24	30.24	30.24	100
1/19/2017	10:45 AM	30.07	30.22	30.07	30.22	8339
1/19/2017	10:46 AM	30.19	30.23	30.08	30.08	5349
1/19/2017	10:47 AM	30.22	30.26	30.2	30.2	900
1/19/2017	10:48 AM	30.29	30.29	30.22	30.23	1907
1/19/2017	10:49 AM	30.25	30.29	30.25	30.29	4760
1/19/2017	10:50 AM	30.13	30.21	30.13	30.19	4404
1/19/2017	10:51 AM	30.13	30.21	30.13	30.135	4286
1/19/2017	10:52 AM	30.14	30.14	30.14	30.14	500
1/19/2017	10:53 AM	30.09	30.12	30.09	30.12	500
1/19/2017	10:54 AM	30.14	30.15	30.1	30.1	900
1/19/2017	10:55 AM	30.07	30.17	30.07	30.14	3007
1/19/2017	10:56 AM	30.1	30.11	30.07	30.1	2269
1/19/2017	10:57 AM	30.12	30.12	30.065	30.09	1731
1/19/2017	10:58 AM	30.08	30.095	30.06	30.095	3995
1/19/2017	10:59 AM	30.03	30.09	30.025	30.09	1525
1/19/2017	11:00 AM	30.15	30.18	30.03	30.05	7156
1/19/2017	11:01 AM	30.07	30.21	30.07	30.175	5661
1/19/2017	11:02 AM	30.08	30.08	30.05	30.08	1756
1/19/2017	11:03 AM	30.105	30.105	30.09	30.1	1777
1/19/2017	11:04 AM	30.22	30.23	30.115	30.12	12310
1/19/2017	11:05 AM	30.35	30.42	30.18	30.225	21341
1/19/2017	11:06 AM	30.26	30.33	30.26	30.33	4401
1/19/2017	11:07 AM	30.28	30.28	30.25	30.27	1177
1/19/2017	11:08 AM	30.22	30.26	30.22	30.26	2223
1/19/2017	11:09 AM	30.19	30.24	30.16	30.24	8325
1/19/2017	11:10 AM	30.21	30.22	30.15	30.17	1995
1/19/2017	11:11 AM	30.2	30.25	30.11	30.19	10495
1/19/2017	11:12 AM	30.19	30.24	30.15	30.24	4903
1/19/2017	11:13 AM	30.23	30.27	30.15	30.17	5413
1/19/2017	11:14 AM	30.15	30.24	30.15	30.23	5085
1/19/2017	11:15 AM	30.22	30.25	30.15	30.15	7881
1/19/2017	11:16 AM	30.26	30.26	30.2	30.24	8380
1/19/2017	11:17 AM	30.28	30.29	30.26	30.26	2998
1/19/2017	11:18 AM	30.23	30.27	30.2	30.26	1061
1/19/2017	11:19 AM	30.2	30.25	30.2	30.24	3352
1/19/2017	11:20 AM	30.07	30.2	30.07	30.2	6919
1/19/2017	11:21 AM	30.07	30.07	30.03	30.07	3441
1/19/2017	11:22 AM	30.02	30.07	30.01	30.07	2042
1/19/2017	11:23 AM	30.06	30.06	30.03	30.035	1445
1/19/2017	11:24 AM	30.05	30.05	30.03	30.04	843
1/19/2017	11:25 AM	30.05	30.05	30.04	30.05	1195
1/19/2017	11:26 AM	30.06	30.06	30.04	30.06	2750
1/19/2017	11:27 AM	30.04	30.05	30.04	30.04	3400
1/19/2017	11:28 AM	30.06	30.06	30.04	30.04	750
1/19/2017	11:29 AM	30.03	30.05	30.02	30.05	1200
1/19/2017	11:30 AM	29.99	30.03	29.965	30.02	11500
1/19/2017	11:31 AM	29.99	30.02	29.99	30.02	3176
1/19/2017	11:32 AM	30.01	30.01	30	30	1799
1/19/2017	11:33 AM	30.01	30.01	30	30	226
1/19/2017	11:34 AM	29.99	30.03	29.98	30.01	7395
1/19/2017	11:35 AM	30.04	30.06	30	30	8219
1/19/2017	11:36 AM	30.08	30.09	30.06	30.06	6030
1/19/2017	11:37 AM	30.07	30.09	30.05	30.09	2309
1/19/2017	11:38 AM	30.08	30.08	30.06	30.06	1300
1/19/2017	11:39 AM	30.07	30.1	30.06	30.1	2401
1/19/2017	11:40 AM	30.04	30.06	30.03	30.06	1400
1/19/2017	11:41 AM	30.05	30.05	30.05	30.05	1100
1/19/2017	11:42 AM	29.91	30.06	29.89	30.06	26846
1/19/2017	11:43 AM	29.86	29.91	29.85	29.91	9042
1/19/2017	11:44 AM	29.8	29.88	29.7	29.87	25994
1/19/2017	11:45 AM	29.68	29.84	29.68	29.8	19586
1/19/2017	11:46 AM	29.71	29.71	29.68	29.68	5967
1/19/2017	11:47 AM	29.7	29.72	29.69	29.7	5070
1/19/2017	11:48 AM	29.83	29.855	29.71	29.71	14740
1/19/2017	11:49 AM	29.82	29.83	29.8	29.82	6687
1/19/2017	11:50 AM	29.84	29.84	29.815	29.83	1100
1/19/2017	11:51 AM	29.87	29.87	29.84	29.84	1301
1/19/2017	11:52 AM	29.85	29.89	29.85	29.88	12013
1/19/2017	11:53 AM	29.87	29.87	29.85	29.86	10436
1/19/2017	11:54 AM	29.89	29.89	29.87	29.87	1100
1/19/2017	11:55 AM	29.85	29.86	29.85	29.86	1818
1/19/2017	11:56 AM	29.85	29.87	29.85	29.85	7759
1/19/2017	11:57 AM	29.79	29.85	29.78	29.85	9574
1/19/2017	11:58 AM	29.78	29.8	29.77	29.79	13240
1/19/2017	11:59 AM	29.79	29.81	29.79	29.79	10849
1/19/2017	12:00 PM	29.79	29.82	29.79	29.79	1485
1/19/2017	12:01 PM	29.78	29.79	29.78	29.79	2000
1/19/2017	12:02 PM	29.842	29.85	29.8	29.8	3221
1/19/2017	12:03 PM	29.81	29.83	29.81	29.83	1100
1/19/2017	12:04 PM	29.83	29.83	29.81	29.81	400
1/19/2017	12:05 PM	29.77	29.8	29.75	29.8	5475
1/19/2017	12:06 PM	29.8	29.81	29.77	29.78	4944
1/19/2017	12:07 PM	29.82	29.82	29.79	29.79	1700
1/19/2017	12:08 PM	29.82	29.82	29.82	29.82	100
1/19/2017	12:09 PM	29.81	29.81	29.8	29.8	500
1/19/2017	12:10 PM	29.66	29.77	29.66	29.77	12817
1/19/2017	12:11 PM	29.66	29.68	29.65	29.66	11290
1/19/2017	12:12 PM	29.65	29.66	29.62	29.66	7105
1/19/2017	12:13 PM	29.67	29.68	29.65	29.65	5881
1/19/2017	12:14 PM	29.66	29.67	29.66	29.67	1200
1/19/2017	12:15 PM	29.67	29.67	29.67	29.67	1246
1/19/2017	12:16 PM	29.82	29.82	29.68	29.68	21624
1/19/2017	12:17 PM	29.78	29.82	29.73	29.82	10615
1/19/2017	12:18 PM	29.76	29.79	29.76	29.79	4860
1/19/2017	12:19 PM	29.77	29.8	29.77	29.78	581
1/19/2017	12:20 PM	29.78	29.78	29.77	29.77	1561
1/19/2017	12:21 PM	29.79	29.79	29.77	29.77	1440
1/19/2017	12:22 PM	29.82	29.84	29.78	29.78	9297
1/19/2017	12:23 PM	29.89	29.89	29.83	29.83	4980
1/19/2017	12:24 PM	30.08	30.19	29.88	29.89	23213
1/19/2017	12:25 PM	30.07	30.17	30.06	30.12	8007
1/19/2017	12:26 PM	29.93	30	29.91	30	6507
1/19/2017	12:27 PM	30.02	30.03	29.92	29.92	25030
1/19/2017	12:28 PM	29.98	30.022	29.96	30.02	9479
1/19/2017	12:29 PM	29.9	30	29.9	29.97	7055
1/19/2017	12:30 PM	29.88	29.93	29.88	29.91	4800
1/19/2017	12:31 PM	29.93	29.93	29.89	29.89	5031
1/19/2017	12:32 PM	29.9	29.93	29.89	29.93	4426
1/19/2017	12:33 PM	29.94	29.94	29.92	29.92	400
1/19/2017	12:34 PM	29.95	29.96	29.94	29.945	4000
1/19/2017	12:35 PM	29.92	29.95	29.89	29.95	2707
1/19/2017	12:36 PM	29.9	29.92	29.9	29.92	300
1/19/2017	12:37 PM	29.9	29.905	29.89	29.89	1203
1/19/2017	12:38 PM	29.88	29.91	29.88	29.9	800
1/19/2017	12:39 PM	29.89	29.89	29.88	29.88	200
1/19/2017	12:40 PM	29.91	29.94	29.9	29.9	2520
1/19/2017	12:41 PM	29.9	29.91	29.9	29.91	678
1/19/2017	12:42 PM	29.98	29.99	29.9	29.9	7631
1/19/2017	12:43 PM	29.98	30.04	29.98	29.99	10116
1/19/2017	12:44 PM	30.045	30.05	29.99	29.99	5407
1/19/2017	12:45 PM	30.02	30.04	30.02	30.03	5150
1/19/2017	12:46 PM	30.04	30.04	30.025	30.03	3600
1/19/2017	12:47 PM	30.08	30.08	30.06	30.065	900
1/19/2017	12:48 PM	30.09	30.12	30.09	30.09	800
1/19/2017	12:49 PM	30.12	30.16	30.11	30.16	2745
1/19/2017	12:50 PM	30.07	30.11	30.07	30.11	1451
1/19/2017	12:51 PM	30.06	30.06	30.06	30.06	4120
1/19/2017	12:52 PM	30	30.05	29.96	30.05	12819
1/19/2017	12:53 PM	30.08	30.08	30.02	30.02	3255
1/19/2017	12:54 PM	30.07	30.07	30.07	30.07	200
1/19/2017	12:55 PM	30.04	30.05	30.03	30.05	2094
1/19/2017	12:56 PM	29.995	30.05	29.98	30.05	2106
1/19/2017	12:57 PM	30.02	30.02	30.02	30.02	1213
1/19/2017	12:58 PM	29.99	30.02	29.97	30.02	1400
1/19/2017	12:59 PM	30	30	30	30	686
1/19/2017	1:00 PM	29.99	29.99	29.94	29.99	6711
1/19/2017	1:01 PM	30.04	30.04	30.01	30.01	1100
1/19/2017	1:02 PM	30.04	30.07	30.03	30.05	3075
1/19/2017	1:03 PM	30	30.03	30	30.03	1376
1/19/2017	1:04 PM	30.02	30.02	30.01	30.01	600
1/19/2017	1:05 PM	30.03	30.03	30.03	30.03	100
1/19/2017	1:06 PM	30.03	30.05	30.03	30.03	3322
1/19/2017	1:07 PM	30.03	30.05	30.03	30.04	2055
1/19/2017	1:08 PM	30.05	30.05	30.02	30.02	967
1/19/2017	1:09 PM	30.05	30.07	30.04	30.06	1500
1/19/2017	1:10 PM	30.03	30.04	30.03	30.04	842
1/19/2017	1:11 PM	30.02	30.03	29.95	30.03	3925
1/19/2017	1:12 PM	30.05	30.05	30	30.02	3673
1/19/2017	1:13 PM	30.01	30.03	30.01	30.03	2414
1/19/2017	1:14 PM	30	30.02	30	30	1900
1/19/2017	1:15 PM	30.03	30.03	29.995	29.995	2300
1/19/2017	1:16 PM	30.04	30.04	29.99	30.01	3294
1/19/2017	1:17 PM	30.02	30.03	30.02	30.03	300
1/19/2017	1:18 PM	30.03	30.03	30.03	30.03	200
1/19/2017	1:19 PM	30.07	30.07	30.04	30.04	745
1/19/2017	1:20 PM	30.07	30.1	30.07	30.09	4326
1/19/2017	1:21 PM	30.08	30.08	30.06	30.07	1132
1/19/2017	1:22 PM	30.06	30.08	30.06	30.08	1300
1/19/2017	1:23 PM	30.05	30.05	30.045	30.045	1000
1/19/2017	1:24 PM	30.08	30.08	30.051	30.053	1881
1/19/2017	1:25 PM	30.24	30.24	30.1	30.1	20558
1/19/2017	1:26 PM	30.25	30.28	30.21	30.22	5620
1/19/2017	1:27 PM	30.2	30.26	30.2	30.26	10165
1/19/2017	1:28 PM	30.22	30.22	30.2	30.21	2644
1/19/2017	1:29 PM	30.19	30.21	30.16	30.21	1647
1/19/2017	1:30 PM	30.26	30.26	30.19	30.19	2899
1/19/2017	1:31 PM	30.23	30.25	30.22	30.24	3604
1/19/2017	1:32 PM	30.27	30.29	30.22	30.25	18082
1/19/2017	1:33 PM	30.22	30.27	30.22	30.27	5547
1/19/2017	1:34 PM	30.19	30.22	30.18	30.22	4100
1/19/2017	1:35 PM	30.17	30.2	30.17	30.2	640
1/19/2017	1:36 PM	30.2	30.23	30.17	30.17	1631
1/19/2017	1:37 PM	30.16	30.21	30.14	30.21	9854
1/19/2017	1:38 PM	30.12	30.18	30.12	30.17	2243
1/19/2017	1:39 PM	30.16	30.18	30.11	30.11	1400
1/19/2017	1:40 PM	30.19	30.19	30.16	30.17	2200
1/19/2017	1:41 PM	30.19	30.2	30.18	30.2	1900
1/19/2017	1:42 PM	30.24	30.24	30.23	30.24	1237
1/19/2017	1:43 PM	30.21	30.23	30.21	30.23	400
1/19/2017	1:44 PM	30.22	30.22	30.14	30.18	4463
1/19/2017	1:45 PM	30.23	30.25	30.23	30.23	700
1/19/2017	1:46 PM	30.2	30.24	30.2	30.23	3081
1/19/2017	1:47 PM	30.12	30.19	30.12	30.19	6304
1/19/2017	1:48 PM	30.09	30.13	30.08	30.13	1471
1/19/2017	1:49 PM	30.19	30.19	30.09	30.09	3195
1/19/2017	1:50 PM	30.19	30.2	30.18	30.18	5046
1/19/2017	1:51 PM	30.22	30.22	30.18	30.18	1916
1/19/2017	1:52 PM	30.23	30.25	30.21	30.21	1100
1/19/2017	1:53 PM	30.29	30.31	30.26	30.26	7900
1/19/2017	1:54 PM	30.27	30.29	30.26	30.29	5448
1/19/2017	1:55 PM	30.27	30.31	30.25	30.28	6744
1/19/2017	1:56 PM	30.29	30.29	30.26	30.26	2189
1/19/2017	1:57 PM	30.29	30.3	30.27	30.285	2464
1/19/2017	1:58 PM	30.28	30.28	30.26	30.28	3001
1/19/2017	1:59 PM	30.29	30.3	30.26	30.275	2000
1/19/2017	2:00 PM	30.34	30.35	30.27	30.285	8908
1/19/2017	2:01 PM	30.43	30.44	30.35	30.36	11292
1/19/2017	2:02 PM	30.34	30.45	30.34	30.41	3775
1/19/2017	2:03 PM	30.35	30.37	30.34	30.34	1633
1/19/2017	2:04 PM	30.33	30.36	30.3	30.34	6749
1/19/2017	2:05 PM	30.29	30.32	30.29	30.32	600
1/19/2017	2:06 PM	30.35	30.35	30.3	30.3	1200
1/19/2017	2:07 PM	30.43	30.46	30.36	30.36	10141
1/19/2017	2:08 PM	30.65	30.65	30.45	30.45	43229
1/19/2017	2:09 PM	30.84	30.87	30.6	30.64	30807
1/19/2017	2:10 PM	30.87	30.91	30.79	30.81	19736
1/19/2017	2:11 PM	30.86	30.86	30.84	30.85	3290
1/19/2017	2:12 PM	30.86	30.86	30.8	30.845	5939
1/19/2017	2:13 PM	30.89	30.93	30.85	30.85	8844
1/19/2017	2:14 PM	31.1	31.2	30.88	30.89	32676
1/19/2017	2:15 PM	31.15	31.16	31.07	31.08	22468
1/19/2017	2:16 PM	31.121	31.19	31.1	31.17	7248
1/19/2017	2:17 PM	31.07	31.2	31.06	31.15	13271
1/19/2017	2:18 PM	31.09	31.13	31.079	31.079	3286
1/19/2017	2:19 PM	31.07	31.11	31.06	31.1	7465
1/19/2017	2:20 PM	31.16	31.2	31.05	31.07	19417
1/19/2017	2:21 PM	31.3	31.31	31.15	31.17	20686
1/19/2017	2:22 PM	31.12	31.34	31.11	31.31	14574
1/19/2017	2:23 PM	31.11	31.2	31.07	31.14	10843
1/19/2017	2:24 PM	31.08	31.14	31.08	31.11	3091
1/19/2017	2:25 PM	30.89	31.1	30.89	31.09	23854
1/19/2017	2:26 PM	30.91	30.96	30.91	30.92	7599
1/19/2017	2:27 PM	30.91	30.91	30.89	30.89	900
1/19/2017	2:28 PM	30.92	30.93	30.91	30.92	3326
1/19/2017	2:29 PM	30.95	30.95	30.92	30.95	4515
1/19/2017	2:30 PM	30.72	30.96	30.71	30.96	15485
1/19/2017	2:31 PM	30.91	30.915	30.77	30.77	7237
1/19/2017	2:32 PM	30.905	30.94	30.87	30.93	6024
1/19/2017	2:33 PM	30.89	30.91	30.88	30.9	1000
1/19/2017	2:34 PM	30.95	30.955	30.88	30.9	4955
1/19/2017	2:35 PM	30.93	30.97	30.91	30.96	6484
1/19/2017	2:36 PM	30.95	30.97	30.93	30.93	1400
1/19/2017	2:37 PM	31.08	31.1	30.905	30.97	20380
1/19/2017	2:38 PM	31.13	31.13	31.09	31.09	2919
1/19/2017	2:39 PM	31.21	31.24	31.15	31.15	8625
1/19/2017	2:40 PM	31.15	31.23	31.14	31.22	6832
1/19/2017	2:41 PM	31.2	31.22	31.155	31.155	14065
1/19/2017	2:42 PM	31.28	31.29	31.22	31.25	10700
1/19/2017	2:43 PM	31.1	31.27	31.1	31.27	15854
1/19/2017	2:44 PM	31.18	31.18	31.06	31.08	8184
1/19/2017	2:45 PM	31.16	31.16	31.14	31.14	500
1/19/2017	2:46 PM	31.14	31.15	31.14	31.15	1164
1/19/2017	2:47 PM	30.98	31.09	30.96	31.09	8730
1/19/2017	2:48 PM	30.96	30.99	30.91	30.99	2045
1/19/2017	2:49 PM	30.88	30.94	30.88	30.94	1962
1/19/2017	2:50 PM	31	31.02	30.9	30.91	5951
1/19/2017	2:51 PM	31	31.06	31	31	2663
1/19/2017	2:52 PM	31.08	31.13	31.01	31.01	15225
1/19/2017	2:53 PM	31.07	31.07	31.06	31.06	200
1/19/2017	2:54 PM	31	31.04	30.96	31.04	4892
1/19/2017	2:55 PM	31.06	31.06	30.98	31	5931
1/19/2017	2:56 PM	31.09	31.1	31.035	31.04	3994
1/19/2017	2:57 PM	31.04	31.13	31.04	31.1	10893
1/19/2017	2:58 PM	31.04	31.05	30.99	31.03	3895
1/19/2017	2:59 PM	31.05	31.06	31.04	31.05	1621
1/19/2017	3:00 PM	31.11	31.14	31.06	31.06	5930
1/19/2017	3:01 PM	31.14	31.14	31.08	31.1	5910
1/19/2017	3:02 PM	31.11	31.11	31.1	31.11	2839
1/19/2017	3:03 PM	31.18	31.2	31.09	31.11	12292
1/19/2017	3:04 PM	31.24	31.29	31.17	31.17	10074
1/19/2017	3:05 PM	31.25	31.29	31.24	31.24	4581
1/19/2017	3:06 PM	31.08	31.24	31.06	31.24	13876
1/19/2017	3:07 PM	31.11	31.11	31.08	31.09	3197
1/19/2017	3:08 PM	31.15	31.16	31.12	31.12	5760
1/19/2017	3:09 PM	31.25	31.25	31.11	31.14	7053
1/19/2017	3:10 PM	31.17	31.27	31.17	31.26	4361
1/19/2017	3:11 PM	31.23	31.23	31.15	31.16	3522
1/19/2017	3:12 PM	31.12	31.23	31.12	31.23	1600
1/19/2017	3:13 PM	31.18	31.19	31.12	31.14	5283
1/19/2017	3:14 PM	31.13	31.17	31.13	31.17	1100
1/19/2017	3:15 PM	31.08	31.115	31.08	31.115	5400
1/19/2017	3:16 PM	31.06	31.06	30.97	31.06	19494
1/19/2017	3:17 PM	30.74	31.05	30.69	31.05	16204
1/19/2017	3:18 PM	30.79	30.87	30.75	30.75	17692
1/19/2017	3:19 PM	30.84	30.84	30.73	30.78	7433
1/19/2017	3:20 PM	30.851	30.87	30.83	30.84	1917
1/19/2017	3:21 PM	30.84	30.88	30.83	30.87	3945
1/19/2017	3:22 PM	30.87	30.88	30.84	30.84	4877
1/19/2017	3:23 PM	30.88	30.9	30.88	30.88	2260
1/19/2017	3:24 PM	30.87	30.88	30.85	30.88	3824
1/19/2017	3:25 PM	30.85	30.86	30.84	30.86	3495
1/19/2017	3:26 PM	30.63	30.845	30.54	30.845	34591
1/19/2017	3:27 PM	30.65	30.67	30.57	30.63	16704
1/19/2017	3:28 PM	30.66	30.69	30.63	30.65	3630
1/19/2017	3:29 PM	30.64	30.71	30.62	30.67	16907
1/19/2017	3:30 PM	30.6	30.66	30.6	30.64	1785
1/19/2017	3:31 PM	30.81	30.81	30.61	30.61	22876
1/19/2017	3:32 PM	30.89	30.9	30.77	30.8	17298
1/19/2017	3:33 PM	30.8	30.91	30.8	30.9	16881
1/19/2017	3:34 PM	30.85	30.85	30.8	30.805	5508
1/19/2017	3:35 PM	30.89	30.89	30.84	30.84	3731
1/19/2017	3:36 PM	31.03	31.07	30.86	30.88	19818
1/19/2017	3:37 PM	31.14	31.14	31.02	31.025	8872
1/19/2017	3:38 PM	31.05	31.13	31.05	31.13	3842
1/19/2017	3:39 PM	31.05	31.09	31	31.07	6130
1/19/2017	3:40 PM	31.1	31.1	31.02	31.04	4425
1/19/2017	3:41 PM	30.91	31.11	30.9	31.1	14980
1/19/2017	3:42 PM	30.89	30.92	30.85	30.92	11655
1/19/2017	3:43 PM	30.89	30.9	30.86	30.88	2713
1/19/2017	3:44 PM	30.92	31	30.9	30.92	15794
1/19/2017	3:45 PM	31.02	31.02	30.93	30.93	4869
1/19/2017	3:46 PM	31.115	31.17	31.07	31.07	12136
1/19/2017	3:47 PM	31.05	31.12	31.04	31.12	6287
1/19/2017	3:48 PM	30.95	31.03	30.93	31.03	10603
1/19/2017	3:49 PM	30.93	30.94	30.89	30.94	5670
1/19/2017	3:50 PM	30.86	30.93	30.85	30.925	5219
1/19/2017	3:51 PM	30.84	30.86	30.73	30.835	23895
1/19/2017	3:52 PM	30.85	30.85	30.81	30.83	7351
1/19/2017	3:53 PM	30.87	30.89	30.86	30.86	1734
1/19/2017	3:54 PM	30.72	30.85	30.72	30.85	6539
1/19/2017	3:55 PM	30.7	30.8	30.69	30.72	7176
1/19/2017	3:56 PM	30.66	30.69	30.65	30.68	8846
1/19/2017	3:57 PM	30.66	30.67	30.65	30.67	5980
1/19/2017	3:58 PM	30.64	30.68	30.64	30.66	16512
1/19/2017	3:59 PM	30.65	30.68	30.63	30.64	9381
1/19/2017	4:00 PM	30.81	30.82	30.64	30.665	39852
1/20/2017	9:31 AM	30.12	30.18	30.09	30.14	26518
1/20/2017	9:32 AM	29.86	30.09	29.86	30.09	9490
1/20/2017	9:33 AM	29.98	29.98	29.85	29.89	7860
1/20/2017	9:34 AM	30.04	30.07	29.94	29.97	9450
1/20/2017	9:35 AM	29.91	30.07	29.91	30.04	11369
1/20/2017	9:36 AM	29.81	29.92	29.81	29.88	5167
1/20/2017	9:37 AM	29.82	29.83	29.67	29.8	23087
1/20/2017	9:38 AM	29.83	29.87	29.79	29.83	2930
1/20/2017	9:39 AM	29.85	29.86	29.82	29.83	1576
1/20/2017	9:40 AM	29.75	29.87	29.75	29.87	4138
1/20/2017	9:41 AM	29.77	29.8	29.74	29.76	4250
1/20/2017	9:42 AM	30.09	30.17	29.8	29.8	30348
1/20/2017	9:43 AM	30.2	30.24	30.07	30.07	29941
1/20/2017	9:44 AM	30.33	30.38	30.21	30.21	10090
1/20/2017	9:45 AM	30.21	30.27	30.2	30.25	4412
1/20/2017	9:46 AM	30.27	30.32	30.24	30.24	4200
1/20/2017	9:47 AM	30.1	30.29	30.09	30.29	15064
1/20/2017	9:48 AM	30.04	30.08	29.93	30.08	9486
1/20/2017	9:49 AM	30.01	30.09	29.93	30.03	8593
1/20/2017	9:50 AM	30	30.03	30	30	2200
1/20/2017	9:51 AM	30.02	30.03	30	30	3383
1/20/2017	9:52 AM	30.02	30.05	30	30.02	4926
1/20/2017	9:53 AM	30.06	30.06	30.01	30.01	7000
1/20/2017	9:54 AM	29.93	30.05	29.9	30.05	6143
1/20/2017	9:55 AM	30.03	30.05	29.95	29.97	1600
1/20/2017	9:56 AM	29.9	30.06	29.9	30.06	4311
1/20/2017	9:57 AM	29.8	29.92	29.8	29.9	9218
1/20/2017	9:58 AM	29.88	29.89	29.81	29.81	2485
1/20/2017	9:59 AM	29.8	29.89	29.8	29.88	4700
1/20/2017	10:00 AM	29.79	29.83	29.79	29.8	4526
1/20/2017	10:01 AM	29.89	29.89	29.76	29.79	11540
1/20/2017	10:02 AM	29.9	29.9	29.86	29.87	1407
1/20/2017	10:03 AM	29.83	29.9	29.8	29.89	1300
1/20/2017	10:04 AM	29.78	29.81	29.77	29.81	4125
1/20/2017	10:05 AM	29.84	29.86	29.79	29.79	7600
1/20/2017	10:06 AM	29.81	29.86	29.81	29.86	525
1/20/2017	10:07 AM	29.8	29.84	29.8	29.82	2745
1/20/2017	10:08 AM	29.8	29.82	29.74	29.8	9708
1/20/2017	10:09 AM	29.83	29.85	29.8	29.83	3247
1/20/2017	10:10 AM	29.82	29.83	29.73	29.83	8379
1/20/2017	10:11 AM	29.785	29.81	29.72	29.81	4400
1/20/2017	10:12 AM	29.66	29.76	29.65	29.76	12597
1/20/2017	10:13 AM	29.66	29.69	29.66	29.67	4300
1/20/2017	10:14 AM	29.66	29.66	29.65	29.66	2238
1/20/2017	10:15 AM	29.81	29.84	29.65	29.67	20019
1/20/2017	10:16 AM	29.81	29.82	29.77	29.8	22101
1/20/2017	10:17 AM	29.83	29.83	29.8	29.82	3700
1/20/2017	10:18 AM	29.91	30.04	29.84	29.85	32059
1/20/2017	10:19 AM	29.86	29.9	29.86	29.9	5398
1/20/2017	10:20 AM	29.85	29.88	29.84	29.85	2791
1/20/2017	10:21 AM	29.91	29.91	29.87	29.87	5500
1/20/2017	10:22 AM	29.88	29.88	29.84	29.88	2700
1/20/2017	10:23 AM	29.93	29.93	29.84	29.86	8000
1/20/2017	10:24 AM	30.04	30.04	29.92	29.92	18408
1/20/2017	10:25 AM	29.9	30.04	29.88	30.025	8830
1/20/2017	10:26 AM	29.87	29.9	29.87	29.88	1300
1/20/2017	10:27 AM	29.83	29.87	29.82	29.87	2300
1/20/2017	10:28 AM	29.84	29.89	29.84	29.87	800
1/20/2017	10:29 AM	29.87	29.87	29.83	29.83	1800
1/20/2017	10:30 AM	29.77	29.86	29.77	29.85	8968
1/20/2017	10:31 AM	29.75	29.79	29.75	29.77	5656
1/20/2017	10:32 AM	29.76	29.8	29.75	29.8	3700
1/20/2017	10:33 AM	29.51	29.76	29.5	29.76	22789
1/20/2017	10:34 AM	29.59	29.61	29.5	29.52	12357
1/20/2017	10:35 AM	29.47	29.56	29.47	29.56	18499
1/20/2017	10:36 AM	29.48	29.55	29.4	29.47	34264
1/20/2017	10:37 AM	29.41	29.5	29.41	29.49	4600
1/20/2017	10:38 AM	29.43	29.44	29.41	29.43	2996
1/20/2017	10:39 AM	29.49	29.52	29.43	29.45	6156
1/20/2017	10:40 AM	29.51	29.58	29.47	29.5	9000
1/20/2017	10:41 AM	29.45	29.53	29.45	29.505	4672
1/20/2017	10:42 AM	29.45	29.47	29.44	29.46	8300
1/20/2017	10:43 AM	29.5	29.56	29.46	29.46	5016
1/20/2017	10:44 AM	29.47	29.51	29.47	29.51	900
1/20/2017	10:45 AM	29.52	29.52	29.47	29.47	1800
1/20/2017	10:46 AM	29.46	29.51	29.46	29.51	4626
1/20/2017	10:47 AM	29.525	29.53	29.52	29.52	2130
1/20/2017	10:48 AM	29.46	29.55	29.46	29.5	9930
1/20/2017	10:49 AM	29.51	29.52	29.46	29.46	1300
1/20/2017	10:50 AM	29.47	29.49	29.47	29.49	1187
1/20/2017	10:51 AM	29.55	29.55	29.48	29.48	4020
1/20/2017	10:52 AM	29.475	29.55	29.465	29.51	14939
1/20/2017	10:53 AM	29.46	29.48	29.45	29.48	5251
1/20/2017	10:54 AM	29.44	29.46	29.42	29.44	5950
1/20/2017	10:55 AM	29.46	29.47	29.45	29.46	600
1/20/2017	10:56 AM	29.43	29.44	29.41	29.44	7200
1/20/2017	10:57 AM	29.42	29.42	29.41	29.42	2600
1/20/2017	10:58 AM	29.415	29.44	29.415	29.42	1900
1/20/2017	10:59 AM	29.4	29.43	29.4	29.42	3500
1/20/2017	11:00 AM	29.25	29.42	29.25	29.42	43512
1/20/2017	11:01 AM	29.36	29.37	29.19	29.24	26019
1/20/2017	11:02 AM	29.28	29.36	29.28	29.36	7932
1/20/2017	11:03 AM	29.27	29.33	29.27	29.29	12300
1/20/2017	11:04 AM	29.29	29.3	29.27	29.27	1000
1/20/2017	11:05 AM	29.24	29.29	29.2	29.29	8050
1/20/2017	11:06 AM	29.25	29.25	29.23	29.23	700
1/20/2017	11:07 AM	29.185	29.27	29.185	29.26	5831
1/20/2017	11:08 AM	29.099	29.175	29.04	29.175	16316
1/20/2017	11:09 AM	29.098	29.11	29.08	29.09	4655
1/20/2017	11:10 AM	29.05	29.14	29.05	29.09	9873
1/20/2017	11:11 AM	29.01	29.05	29.01	29.05	15591
1/20/2017	11:12 AM	29.05	29.05	28.99	29.01	14320
1/20/2017	11:13 AM	29.08	29.1	29.05	29.05	5000
1/20/2017	11:14 AM	29.08	29.11	29.07	29.08	5974
1/20/2017	11:15 AM	29.02	29.09	29.02	29.085	17467
1/20/2017	11:16 AM	29.06	29.06	29.01	29.01	11820
1/20/2017	11:17 AM	29.05	29.07	29.04	29.06	1400
1/20/2017	11:18 AM	29.05	29.07	29.02	29.04	5900
1/20/2017	11:19 AM	29.03	29.08	29.03	29.06	8915
1/20/2017	11:20 AM	29.04	29.08	29.04	29.06	2000
1/20/2017	11:21 AM	29.02	29.07	29	29.05	3950
1/20/2017	11:22 AM	28.985	29.02	28.985	29.01	12967
1/20/2017	11:23 AM	29	29.01	28.97	28.987	3810
1/20/2017	11:24 AM	29.07	29.08	29.01	29.01	7346
1/20/2017	11:25 AM	29.09	29.09	29.07	29.07	1800
1/20/2017	11:26 AM	29.01	29.085	29.01	29.085	14051
1/20/2017	11:27 AM	29	29	28.89	29	26557
1/20/2017	11:28 AM	29.03	29.03	28.99	29	9404
1/20/2017	11:29 AM	29.09	29.14	29.04	29.04	7583
1/20/2017	11:30 AM	29.15	29.15	29.1	29.14	7400
1/20/2017	11:31 AM	29.08	29.14	29.05	29.14	5365
1/20/2017	11:32 AM	29.14	29.16	29.09	29.09	4584
1/20/2017	11:33 AM	29.16	29.2	29.15	29.16	12143
1/20/2017	11:34 AM	29.12	29.17	29.11	29.13	12745
1/20/2017	11:35 AM	29.18	29.18	29.12	29.13	4435
1/20/2017	11:36 AM	29.261	29.27	29.18	29.18	6809
1/20/2017	11:37 AM	29.22	29.26	29.22	29.25	6008
1/20/2017	11:38 AM	29.2	29.22	29.17	29.22	2053
1/20/2017	11:39 AM	29.21	29.21	29.21	29.21	200
1/20/2017	11:40 AM	29.21	29.21	29.19	29.2	1290
1/20/2017	11:41 AM	29.2	29.2	29.19	29.19	1400
1/20/2017	11:42 AM	29.2	29.2	29.13	29.19	5480
1/20/2017	11:43 AM	29.19	29.22	29.18	29.19	1400
1/20/2017	11:44 AM	29.12	29.18	29.08	29.18	4964
1/20/2017	11:45 AM	29.05	29.11	29.05	29.11	2698
1/20/2017	11:46 AM	29.01	29.04	28.915	29.04	11372
1/20/2017	11:47 AM	29.12	29.13	29.05	29.05	4800
1/20/2017	11:48 AM	29.08	29.1	29.08	29.1	1753
1/20/2017	11:49 AM	29.09	29.11	29.09	29.1	1900
1/20/2017	11:50 AM	29.11	29.12	29.08	29.08	5078
1/20/2017	11:51 AM	29.03	29.1	29.03	29.1	2700
1/20/2017	11:52 AM	29.04	29.05	29.04	29.05	1600
1/20/2017	11:53 AM	28.97	29.05	28.93	29.05	15159
1/20/2017	11:54 AM	29	29.08	28.98	28.98	7405
1/20/2017	11:55 AM	29.05	29.05	29.01	29.01	3100
1/20/2017	11:56 AM	29.05	29.08	29.04	29.04	548
1/20/2017	11:57 AM	29.01	29.04	29.01	29.04	1093
1/20/2017	11:58 AM	29.045	29.06	29.03	29.03	3490
1/20/2017	11:59 AM	29.04	29.05	29	29.05	4129
1/20/2017	12:00 PM	29.04	29.05	29.04	29.04	1300
1/20/2017	12:01 PM	29.08	29.08	29.04	29.04	2229
1/20/2017	12:02 PM	29.09	29.11	29.06	29.06	2621
1/20/2017	12:03 PM	29.07	29.11	29.05	29.07	1334
1/20/2017	12:04 PM	29.08	29.08	29.08	29.08	100
1/20/2017	12:05 PM	29.161	29.161	29.04	29.07	11410
1/20/2017	12:06 PM	29.6	29.8	29.19	29.195	67431
1/20/2017	12:07 PM	29.63	29.77	29.59	29.63	26832
1/20/2017	12:08 PM	29.45	29.69	29.45	29.66	35553
1/20/2017	12:09 PM	29.28	29.5	29.19	29.5	20147
1/20/2017	12:10 PM	29.24	29.26	29.04	29.26	27086
1/20/2017	12:11 PM	29.24	29.39	29.19	29.21	21764
1/20/2017	12:12 PM	29.41	29.45	29.3	29.3	9231
1/20/2017	12:13 PM	29.33	29.34	29.27	29.34	13296
1/20/2017	12:14 PM	29.49	29.51	29.28	29.28	11945
1/20/2017	12:15 PM	29.57	29.63	29.46	29.52	26227
1/20/2017	12:16 PM	29.6	29.67	29.5	29.54	15799
1/20/2017	12:17 PM	29.53	29.6	29.47	29.6	8872
1/20/2017	12:18 PM	29.34	29.525	29.33	29.525	5138
1/20/2017	12:19 PM	29.16	29.38	29.07	29.34	21016
1/20/2017	12:20 PM	29.14	29.22	29.049	29.16	20809
1/20/2017	12:21 PM	29.18	29.26	29.15	29.15	6268
1/20/2017	12:22 PM	29.06	29.2	29.04	29.2	16524
1/20/2017	12:23 PM	29.05	29.11	29.04	29.09	6701
1/20/2017	12:24 PM	29.25	29.28	29.06	29.06	20191
1/20/2017	12:25 PM	29.19	29.25	29.19	29.25	6795
1/20/2017	12:26 PM	29.17	29.19	29.09	29.19	8425
1/20/2017	12:27 PM	29.26	29.32	29.19	29.19	14162
1/20/2017	12:28 PM	29.225	29.27	29.19	29.24	3993
1/20/2017	12:29 PM	29.42	29.42	29.1	29.18	16830
1/20/2017	12:30 PM	29.28	29.44	29.27	29.44	10646
1/20/2017	12:31 PM	29.32	29.37	29.26	29.272	13428
1/20/2017	12:32 PM	29.64	29.65	29.34	29.34	33968
1/20/2017	12:33 PM	29.66	29.7	29.6	29.67	13751
1/20/2017	12:34 PM	29.51	29.67	29.51	29.65	9079
1/20/2017	12:35 PM	29.41	29.51	29.37	29.48	11414
1/20/2017	12:36 PM	29.48	29.58	29.41	29.44	14170
1/20/2017	12:37 PM	29.46	29.53	29.43	29.45	21271
1/20/2017	12:38 PM	29.64	29.66	29.43	29.46	14070
1/20/2017	12:39 PM	29.6	29.64	29.57	29.6	5308
1/20/2017	12:40 PM	29.56	29.6	29.53	29.595	6077
1/20/2017	12:41 PM	29.59	29.6	29.54	29.57	2000
1/20/2017	12:42 PM	29.51	29.63	29.49	29.61	2819
1/20/2017	12:43 PM	29.51	29.55	29.5	29.55	3100
1/20/2017	12:44 PM	29.32	29.5	29.3	29.5	10270
1/20/2017	12:45 PM	29.29	29.42	29.28	29.35	13950
1/20/2017	12:46 PM	29.23	29.27	29.19	29.27	8050
1/20/2017	12:47 PM	29.26	29.26	29.21	29.24	10434
1/20/2017	12:48 PM	29.41	29.42	29.28	29.28	10909
1/20/2017	12:49 PM	29.28	29.4	29.26	29.4	3162
1/20/2017	12:50 PM	29.36	29.375	29.28	29.28	4056
1/20/2017	12:51 PM	29.34	29.38	29.34	29.38	900
1/20/2017	12:52 PM	29.34	29.36	29.31	29.35	1700
1/20/2017	12:53 PM	29.65	29.65	29.33	29.35	21524
1/20/2017	12:54 PM	29.45	29.63	29.45	29.63	7800
1/20/2017	12:55 PM	29.54	29.55	29.46	29.46	5837
1/20/2017	12:56 PM	29.54	29.56	29.48	29.51	5200
1/20/2017	12:57 PM	29.7	29.8	29.59	29.6	32307
1/20/2017	12:58 PM	29.56	29.71	29.56	29.71	4864
1/20/2017	12:59 PM	29.47	29.58	29.47	29.56	3700
1/20/2017	1:00 PM	29.39	29.48	29.33	29.48	8253
1/20/2017	1:01 PM	29.45	29.45	29.35	29.37	1216
1/20/2017	1:02 PM	29.48	29.48	29.42	29.43	1800
1/20/2017	1:03 PM	29.45	29.46	29.43	29.46	1400
1/20/2017	1:04 PM	29.469	29.47	29.46	29.47	3300
1/20/2017	1:05 PM	29.39	29.42	29.39	29.42	3295
1/20/2017	1:06 PM	29.37	29.4	29.35	29.4	1300
1/20/2017	1:07 PM	29.42	29.43	29.36	29.36	3000
1/20/2017	1:08 PM	29.29	29.42	29.29	29.42	9750
1/20/2017	1:09 PM	29.27	29.3	29.26	29.29	2200
1/20/2017	1:10 PM	29.26	29.27	29.23	29.27	4993
1/20/2017	1:11 PM	29.16	29.27	29.145	29.26	12940
1/20/2017	1:12 PM	29.2	29.22	29.17	29.17	5287
1/20/2017	1:13 PM	29.23	29.24	29.21	29.21	2007
1/20/2017	1:14 PM	29.2	29.24	29.18	29.21	3800
1/20/2017	1:15 PM	29.18	29.21	29.18	29.21	1229
1/20/2017	1:16 PM	29.12	29.21	29.12	29.17	5200
1/20/2017	1:17 PM	29.16	29.17	29.1	29.13	4100
1/20/2017	1:18 PM	29.05	29.17	29.05	29.17	7650
1/20/2017	1:19 PM	29.13	29.16	29.08	29.08	10730
1/20/2017	1:20 PM	29.06	29.14	29.06	29.1	16035
1/20/2017	1:21 PM	29.06	29.08	29.06	29.07	1300
1/20/2017	1:22 PM	29.09	29.1	29.03	29.05	6808
1/20/2017	1:23 PM	29.05	29.08	29.05	29.08	2144
1/20/2017	1:24 PM	29.05	29.06	29.02	29.02	4021
1/20/2017	1:25 PM	29.05	29.05	29.04	29.04	1717
1/20/2017	1:26 PM	29.1	29.16	29.07	29.07	10131
1/20/2017	1:27 PM	29.08	29.105	29.08	29.1	4860
1/20/2017	1:28 PM	29.11	29.12	29.09	29.09	6984
1/20/2017	1:29 PM	29.08	29.11	29.07	29.1	2800
1/20/2017	1:30 PM	29.11	29.12	29.09	29.09	19429
1/20/2017	1:31 PM	29.095	29.11	29.095	29.11	1971
1/20/2017	1:32 PM	29.16	29.16	29.11	29.11	2441
1/20/2017	1:33 PM	29.23	29.25	29.19	29.2	2700
1/20/2017	1:34 PM	29.22	29.22	29.19	29.19	1600
1/20/2017	1:35 PM	29.2	29.2	29.17	29.19	1000
1/20/2017	1:36 PM	29.19	29.2	29.18	29.18	831
1/20/2017	1:37 PM	29.2	29.2	29.17	29.18	1960
1/20/2017	1:38 PM	29.21	29.21	29.21	29.21	1600
1/20/2017	1:39 PM	29.21	29.22	29.19	29.21	4300
1/20/2017	1:40 PM	29.21	29.23	29.2	29.21	5268
1/20/2017	1:41 PM	29.19	29.19	29.18	29.19	1943
1/20/2017	1:42 PM	29.13	29.2	29.13	29.2	12215
1/20/2017	1:44 PM	29.12	29.14	29.12	29.14	3701
1/20/2017	1:45 PM	29.15	29.15	29.14	29.14	6200
1/20/2017	1:46 PM	29.11	29.14	29.11	29.14	600
1/20/2017	1:47 PM	29.15	29.15	29.15	29.15	200
1/20/2017	1:48 PM	29.2	29.2	29.17	29.18	4105
1/20/2017	1:49 PM	29.24	29.24	29.21	29.21	4221
1/20/2017	1:50 PM	29.3	29.36	29.22	29.22	17849
1/20/2017	1:51 PM	29.21	29.25	29.21	29.25	1600
1/20/2017	1:52 PM	29.22	29.25	29.2	29.2	1874
1/20/2017	1:53 PM	29.27	29.33	29.21	29.21	3300
1/20/2017	1:54 PM	29.3	29.32	29.28	29.28	4100
1/20/2017	1:55 PM	29.27	29.31	29.27	29.31	1100
1/20/2017	1:56 PM	29.23	29.25	29.23	29.25	2800
1/20/2017	1:57 PM	29.23	29.23	29.21	29.22	800
1/20/2017	1:58 PM	29.115	29.22	29.115	29.22	4239
1/20/2017	1:59 PM	29.19	29.19	29.15	29.16	2600
1/20/2017	2:00 PM	29.18	29.18	29.16	29.17	1600
1/20/2017	2:01 PM	29.16	29.19	29.16	29.16	2800
1/20/2017	2:02 PM	29.23	29.23	29.19	29.2	2550
1/20/2017	2:03 PM	29.16	29.2	29.16	29.2	1700
1/20/2017	2:04 PM	29.17	29.18	29.15	29.18	900
1/20/2017	2:05 PM	29.14	29.14	29.14	29.14	300
1/20/2017	2:06 PM	29.07	29.12	29.058	29.12	5456
1/20/2017	2:07 PM	29.01	29.07	29.01	29.07	5942
1/20/2017	2:08 PM	29.05	29.05	29.02	29.02	5656
1/20/2017	2:09 PM	29.03	29.05	29.03	29.05	726
1/20/2017	2:10 PM	29.1	29.12	29.02	29.03	13521
1/20/2017	2:11 PM	29.14	29.14	29.11	29.11	5180
1/20/2017	2:12 PM	29.13	29.15	29.08	29.14	4960
1/20/2017	2:13 PM	29.11	29.11	29.105	29.105	400
1/20/2017	2:14 PM	29.16	29.16	29.13	29.13	7251
1/20/2017	2:15 PM	29.16	29.16	29.16	29.16	100
1/20/2017	2:16 PM	29.18	29.18	29.18	29.18	4953
1/20/2017	2:17 PM	29.13	29.19	29.1	29.19	2800
1/20/2017	2:18 PM	29.12	29.12	29.11	29.12	600
1/20/2017	2:19 PM	29.13	29.14	29.13	29.13	900
1/20/2017	2:20 PM	29.14	29.14	29.135	29.135	1300
1/20/2017	2:21 PM	29.17	29.18	29.11	29.16	2600
1/20/2017	2:22 PM	29.323	29.345	29.2	29.2	11091
1/20/2017	2:23 PM	29.37	29.38	29.31	29.35	10473
1/20/2017	2:24 PM	29.38	29.38	29.31	29.365	9457
1/20/2017	2:25 PM	29.38	29.39	29.34	29.36	6800
1/20/2017	2:26 PM	29.263	29.38	29.26	29.38	12576
1/20/2017	2:27 PM	29.28	29.31	29.27	29.28	3700
1/20/2017	2:28 PM	29.285	29.29	29.27	29.28	1489
1/20/2017	2:29 PM	29.19	29.29	29.18	29.28	7374
1/20/2017	2:30 PM	29.2	29.22	29.2	29.22	800
1/20/2017	2:31 PM	29.11	29.2	29.1	29.2	13873
1/20/2017	2:32 PM	29.03	29.13	29.01	29.1	8627
1/20/2017	2:33 PM	29.14	29.14	29.03	29.03	6391
1/20/2017	2:34 PM	29.17	29.17	29.14	29.14	510
1/20/2017	2:35 PM	29.18	29.18	29.16	29.17	6322
1/20/2017	2:36 PM	29.23	29.23	29.17	29.19	5969
1/20/2017	2:37 PM	29.19	29.27	29.19	29.23	6276
1/20/2017	2:38 PM	29.21	29.22	29.19	29.19	600
1/20/2017	2:39 PM	29.17	29.21	29.15	29.21	2478
1/20/2017	2:40 PM	29.12	29.14	29.07	29.13	7166
1/20/2017	2:41 PM	29.17	29.18	29.12	29.12	1500
1/20/2017	2:42 PM	29.13	29.16	29.09	29.16	3201
1/20/2017	2:43 PM	29.06	29.12	29.05	29.11	4700
1/20/2017	2:44 PM	28.979	29.06	28.95	29.06	34259
1/20/2017	2:45 PM	28.99	29.02	28.99	28.99	17100
1/20/2017	2:46 PM	29.01	29.02	28.98	28.98	10236
1/20/2017	2:47 PM	29.08	29.14	29.05	29.05	2000
1/20/2017	2:48 PM	29.09	29.1	29.07	29.07	1400
1/20/2017	2:49 PM	29.02	29.09	29.01	29.09	5500
1/20/2017	2:50 PM	29.05	29.05	29.02	29.02	1022
1/20/2017	2:51 PM	28.98	29	28.965	29	20201
1/20/2017	2:52 PM	29	29.01	29	29.01	5700
1/20/2017	2:53 PM	29.01	29.02	28.99	28.99	1427
1/20/2017	2:54 PM	29.01	29.018	29.01	29.01	2715
1/20/2017	2:55 PM	28.999	29	28.975	29	2100
1/20/2017	2:56 PM	29.01	29.015	28.99	28.99	4500
1/20/2017	2:57 PM	28.97	29.02	28.97	29.02	2696
1/20/2017	2:58 PM	28.98	28.98	28.97	28.97	1560
1/20/2017	2:59 PM	28.98	28.98	28.97	28.98	1842
1/20/2017	3:00 PM	28.96	29.01	28.96	29.01	2300
1/20/2017	3:01 PM	28.77	28.95	28.77	28.95	23684
1/20/2017	3:02 PM	28.84	28.84	28.78	28.78	16144
1/20/2017	3:03 PM	28.81	28.84	28.81	28.84	2420
1/20/2017	3:04 PM	28.72	28.81	28.72	28.81	9502
1/20/2017	3:05 PM	28.68	28.72	28.62	28.72	28619
1/20/2017	3:06 PM	28.66	28.715	28.65	28.68	10992
1/20/2017	3:07 PM	28.62	28.68	28.62	28.65	11045
1/20/2017	3:08 PM	28.65	28.66	28.58	28.615	23210
1/20/2017	3:09 PM	28.58	28.64	28.58	28.64	9298
1/20/2017	3:10 PM	28.55	28.615	28.55	28.57	8110
1/20/2017	3:11 PM	28.46	28.535	28.41	28.53	25058
1/20/2017	3:12 PM	28.44	28.45	28.41	28.44	12563
1/20/2017	3:13 PM	28.51	28.55	28.41	28.42	12870
1/20/2017	3:14 PM	28.71	28.71	28.51	28.51	6029
1/20/2017	3:15 PM	28.62	28.67	28.61	28.67	13752
1/20/2017	3:16 PM	28.61	28.61	28.58	28.58	2200
1/20/2017	3:17 PM	28.69	28.7	28.625	28.65	4850
1/20/2017	3:18 PM	28.8	28.83	28.76	28.77	12209
1/20/2017	3:19 PM	28.63	28.78	28.63	28.77	7300
1/20/2017	3:20 PM	28.54	28.62	28.54	28.62	2450
1/20/2017	3:21 PM	28.61	28.62	28.54	28.55	6600
1/20/2017	3:22 PM	28.76	28.78	28.6	28.6	14500
1/20/2017	3:23 PM	28.79	28.83	28.78	28.78	14838
1/20/2017	3:24 PM	28.79	28.81	28.76	28.77	4300
1/20/2017	3:25 PM	28.77	28.79	28.7	28.77	4603
1/20/2017	3:26 PM	28.68	28.775	28.625	28.775	8500
1/20/2017	3:27 PM	28.65	28.72	28.64	28.68	7726
1/20/2017	3:28 PM	28.67	28.69	28.65	28.66	900
1/20/2017	3:29 PM	28.75	28.76	28.64	28.67	19692
1/20/2017	3:30 PM	28.731	28.75	28.67	28.73	7049
1/20/2017	3:31 PM	28.75	28.8	28.72	28.72	21850
1/20/2017	3:32 PM	28.69	28.762	28.66	28.762	11300
1/20/2017	3:33 PM	28.71	28.71	28.695	28.71	1600
1/20/2017	3:34 PM	28.68	28.72	28.66	28.72	5600
1/20/2017	3:35 PM	28.64	28.7	28.63	28.67	4700
1/20/2017	3:36 PM	28.66	28.66	28.62	28.645	4016
1/20/2017	3:37 PM	28.63	28.65	28.6	28.65	3650
1/20/2017	3:38 PM	28.605	28.64	28.595	28.63	8485
1/20/2017	3:39 PM	28.621	28.63	28.6	28.605	4829
1/20/2017	3:40 PM	28.58	28.64	28.55	28.625	10546
1/20/2017	3:41 PM	28.58	28.6	28.57	28.591	3400
1/20/2017	3:42 PM	28.65	28.68	28.58	28.6	6024
1/20/2017	3:43 PM	28.66	28.7	28.63	28.63	4950
1/20/2017	3:44 PM	28.67	28.67	28.64	28.643	5070
1/20/2017	3:45 PM	28.62	28.68	28.62	28.65	4400
1/20/2017	3:46 PM	28.63	28.68	28.615	28.64	4900
1/20/2017	3:47 PM	28.57	28.63	28.57	28.63	5161
1/20/2017	3:48 PM	28.61	28.65	28.56	28.56	5639
1/20/2017	3:49 PM	28.59	28.6	28.51	28.6	11969
1/20/2017	3:50 PM	28.6	28.6	28.56	28.58	8574
1/20/2017	3:51 PM	28.57	28.59	28.54	28.58	11649
1/20/2017	3:52 PM	28.6	28.61	28.57	28.58	5800
1/20/2017	3:53 PM	28.7	28.7	28.57	28.59	16102
1/20/2017	3:54 PM	28.64	28.72	28.63	28.7	2475
1/20/2017	3:55 PM	28.6	28.63	28.57	28.63	4180
1/20/2017	3:56 PM	28.61	28.61	28.57	28.6	4605
1/20/2017	3:57 PM	28.59	28.63	28.57	28.6	4941
1/20/2017	3:58 PM	28.49	28.62	28.47	28.6	37254
1/20/2017	3:59 PM	28.48	28.49	28.45	28.49	19307
1/20/2017	4:00 PM	28.4	28.5	28.4	28.49	56691
1/23/2017	9:31 AM	28.28	28.49	28.28	28.49	21894
1/23/2017	9:32 AM	28.45	28.45	28.27	28.29	6250
1/23/2017	9:33 AM	28.46	28.49	28.39	28.45	16090
1/23/2017	9:34 AM	28.32	28.46	28.26	28.46	18615
1/23/2017	9:35 AM	28.25	28.32	28.19	28.32	8045
1/23/2017	9:36 AM	28.08	28.24	28.03	28.24	20709
1/23/2017	9:37 AM	27.99	28.1	27.97	28.08	26047
1/23/2017	9:38 AM	28.06	28.07	27.94	27.99	15195
1/23/2017	9:39 AM	28.05	28.09	28.04	28.06	9037
1/23/2017	9:40 AM	28.06	28.06	27.98	28.05	12824
1/23/2017	9:41 AM	28.03	28.05	27.99	28.03	12804
1/23/2017	9:42 AM	28.08	28.11	28.04	28.04	16289
1/23/2017	9:43 AM	28	28.09	27.98	28.06	9144
1/23/2017	9:44 AM	28.01	28.05	28	28	2907
1/23/2017	9:45 AM	28.02	28.04	28.02	28.02	7747
1/23/2017	9:46 AM	27.99	28.03	27.99	28.03	10667
1/23/2017	9:47 AM	28.04	28.11	27.99	27.995	10117
1/23/2017	9:48 AM	28.04	28.08	28.02	28.04	8775
1/23/2017	9:49 AM	28.07	28.08	28.01	28.05	1911
1/23/2017	9:50 AM	28.09	28.09	28.04	28.05	6250
1/23/2017	9:51 AM	28.17	28.18	28.08	28.08	19552
1/23/2017	9:52 AM	28.12	28.14	28.09	28.14	2637
1/23/2017	9:53 AM	28.2	28.2	28.13	28.13	4800
1/23/2017	9:54 AM	28.28	28.31	28.17	28.2	10713
1/23/2017	9:55 AM	28.215	28.31	28.2	28.3	4500
1/23/2017	9:56 AM	28.2	28.23	28.18	28.2	4915
1/23/2017	9:57 AM	28.23	28.23	28.18	28.18	2850
1/23/2017	9:58 AM	28.14	28.23	28.13	28.23	3622
1/23/2017	9:59 AM	28.11	28.125	28.11	28.12	3259
1/23/2017	10:00 AM	28.18	28.19	28.12	28.13	3768
1/23/2017	10:01 AM	28.16	28.19	28.15	28.19	4300
1/23/2017	10:02 AM	28.19	28.21	28.16	28.16	4151
1/23/2017	10:03 AM	28.14	28.19	28.14	28.19	3700
1/23/2017	10:04 AM	28.18	28.18	28.14	28.14	1693
1/23/2017	10:05 AM	28.18	28.21	28.18	28.2	1200
1/23/2017	10:06 AM	28.16	28.17	28.14	28.17	1600
1/23/2017	10:07 AM	28.25	28.28	28.17	28.17	51191
1/23/2017	10:08 AM	28.22	28.31	28.22	28.26	12158
1/23/2017	10:09 AM	28.18	28.225	28.17	28.225	8503
1/23/2017	10:10 AM	28.2	28.25	28.18	28.18	18094
1/23/2017	10:11 AM	28.27	28.28	28.21	28.21	4931
1/23/2017	10:12 AM	28.31	28.34	28.25	28.26	20146
1/23/2017	10:13 AM	28.23	28.34	28.23	28.33	28925
1/23/2017	10:14 AM	28.25	28.29	28.22	28.22	6870
1/23/2017	10:15 AM	28.28	28.3	28.23	28.23	4900
1/23/2017	10:16 AM	28.27	28.33	28.26	28.28	7819
1/23/2017	10:17 AM	28.24	28.26	28.21	28.26	3500
1/23/2017	10:18 AM	28.36	28.37	28.26	28.26	13300
1/23/2017	10:19 AM	28.41	28.46	28.35	28.35	17000
1/23/2017	10:20 AM	28.42	28.46	28.39	28.42	17793
1/23/2017	10:21 AM	28.405	28.44	28.4	28.43	8987
1/23/2017	10:22 AM	28.3	28.45	28.26	28.41	15290
1/23/2017	10:23 AM	28.33	28.34	28.29	28.3	2175
1/23/2017	10:24 AM	28.36	28.37	28.34	28.35	5849
1/23/2017	10:25 AM	28.27	28.36	28.27	28.36	5500
1/23/2017	10:26 AM	28.33	28.33	28.25	28.27	8824
1/23/2017	10:27 AM	28.25	28.35	28.23	28.31	7266
1/23/2017	10:28 AM	28.39	28.39	28.26	28.26	12510
1/23/2017	10:29 AM	28.33	28.4	28.31	28.36	11437
1/23/2017	10:30 AM	28.46	28.48	28.3	28.34	17234
1/23/2017	10:31 AM	28.39	28.47	28.39	28.45	11128
1/23/2017	10:32 AM	28.48	28.52	28.4	28.4	14598
1/23/2017	10:33 AM	28.67	28.69	28.48	28.48	21901
1/23/2017	10:34 AM	28.8	28.82	28.66	28.66	32225
1/23/2017	10:35 AM	28.79	28.86	28.76	28.81	17400
1/23/2017	10:36 AM	28.73	28.77	28.71	28.77	8737
1/23/2017	10:37 AM	28.8	28.85	28.74	28.74	13314
1/23/2017	10:38 AM	28.79	28.81	28.76	28.79	4953
1/23/2017	10:39 AM	28.73	28.78	28.64	28.78	12185
1/23/2017	10:40 AM	28.75	28.75	28.71	28.73	2060
1/23/2017	10:41 AM	28.74	28.781	28.69	28.74	16453
1/23/2017	10:42 AM	28.72	28.75	28.7	28.74	10685
1/23/2017	10:43 AM	28.81	28.82	28.69	28.7	3000
1/23/2017	10:44 AM	28.75	28.8	28.75	28.79	3540
1/23/2017	10:45 AM	28.82	28.82	28.7	28.74	8303
1/23/2017	10:46 AM	28.78	28.88	28.78	28.84	12102
1/23/2017	10:47 AM	28.77	28.77	28.72	28.77	3800
1/23/2017	10:48 AM	28.79	28.81	28.76	28.77	2815
1/23/2017	10:49 AM	28.74	28.79	28.74	28.79	900
1/23/2017	10:50 AM	28.77	28.77	28.72	28.74	3367
1/23/2017	10:51 AM	28.77	28.78	28.76	28.77	1878
1/23/2017	10:52 AM	28.75	28.76	28.75	28.76	700
1/23/2017	10:53 AM	28.73	28.74	28.71	28.74	1600
1/23/2017	10:54 AM	28.86	28.91	28.72	28.72	24949
1/23/2017	10:55 AM	28.85	28.89	28.84	28.86	3922
1/23/2017	10:56 AM	28.84	28.87	28.79	28.83	1658
1/23/2017	10:57 AM	28.78	28.79	28.78	28.781	600
1/23/2017	10:58 AM	28.78	28.78	28.78	28.78	900
1/23/2017	10:59 AM	28.85	28.85	28.79	28.79	22197
1/23/2017	11:00 AM	28.87	28.9	28.84	28.84	3382
1/23/2017	11:01 AM	28.79	28.83	28.78	28.82	1800
1/23/2017	11:02 AM	28.78	28.82	28.78	28.79	3627
1/23/2017	11:03 AM	28.77	28.79	28.77	28.78	2084
1/23/2017	11:04 AM	28.74	28.77	28.74	28.77	2904
1/23/2017	11:05 AM	28.74	28.76	28.74	28.76	700
1/23/2017	11:06 AM	28.58	28.74	28.58	28.74	8792
1/23/2017	11:07 AM	28.49	28.59	28.47	28.58	12649
1/23/2017	11:08 AM	28.47	28.49	28.44	28.48	8403
1/23/2017	11:09 AM	28.5	28.5	28.45	28.47	8248
1/23/2017	11:10 AM	28.461	28.5	28.461	28.492	9439
1/23/2017	11:11 AM	28.43	28.46	28.42	28.46	7739
1/23/2017	11:12 AM	28.43	28.43	28.38	28.42	16001
1/23/2017	11:13 AM	28.46	28.465	28.43	28.43	1400
1/23/2017	11:14 AM	28.6	28.61	28.45	28.45	8135
1/23/2017	11:15 AM	28.65	28.71	28.6	28.6	19777
1/23/2017	11:16 AM	28.64	28.71	28.61	28.69	3759
1/23/2017	11:17 AM	28.65	28.71	28.63	28.64	5325
1/23/2017	11:18 AM	28.58	28.66	28.58	28.66	5242
1/23/2017	11:19 AM	28.59	28.6	28.59	28.6	3004
1/23/2017	11:20 AM	28.66	28.68	28.561	28.59	21801
1/23/2017	11:21 AM	28.64	28.68	28.63	28.68	1250
1/23/2017	11:22 AM	28.69	28.7	28.63	28.66	5091
1/23/2017	11:23 AM	28.75	28.75	28.64	28.66	13806
1/23/2017	11:24 AM	28.74	28.77	28.74	28.77	2300
1/23/2017	11:25 AM	28.95	28.95	28.72	28.72	40437
1/23/2017	11:26 AM	28.86	28.93	28.86	28.93	2400
1/23/2017	11:27 AM	28.891	28.9	28.86	28.88	4000
1/23/2017	11:28 AM	28.88	28.92	28.88	28.91	9772
1/23/2017	11:29 AM	28.79	28.86	28.76	28.86	10701
1/23/2017	11:30 AM	28.74	28.78	28.73	28.78	3367
1/23/2017	11:31 AM	28.74	28.75	28.66	28.74	7765
1/23/2017	11:32 AM	28.73	28.74	28.72	28.74	900
1/23/2017	11:33 AM	28.78	28.82	28.73	28.73	6102
1/23/2017	11:34 AM	28.785	28.8	28.76	28.77	1687
1/23/2017	11:35 AM	28.75	28.78	28.75	28.77	3880
1/23/2017	11:36 AM	28.75	28.77	28.68	28.73	6125
1/23/2017	11:37 AM	28.78	28.78	28.76	28.77	926
1/23/2017	11:38 AM	28.8	28.82	28.79	28.79	3601
1/23/2017	11:39 AM	28.95	28.95	28.8	28.82	8163
1/23/2017	11:40 AM	28.92	28.97	28.92	28.96	2740
1/23/2017	11:41 AM	28.95	28.95	28.89	28.94	5510
1/23/2017	11:42 AM	28.93	28.94	28.9	28.93	3146
1/23/2017	11:43 AM	28.9	28.94	28.89	28.92	5300
1/23/2017	11:44 AM	28.908	28.91	28.9	28.91	1400
1/23/2017	11:45 AM	28.88	28.91	28.88	28.91	2500
1/23/2017	11:46 AM	28.98	28.99	28.92	28.92	17612
1/23/2017	11:47 AM	29.13	29.17	28.97	28.98	14767
1/23/2017	11:48 AM	29.5	29.55	29.16	29.16	44554
1/23/2017	11:49 AM	29.39	29.5	29.38	29.49	18676
1/23/2017	11:50 AM	29.33	29.45	29.3	29.38	14194
1/23/2017	11:51 AM	29.48	29.53	29.33	29.33	36386
1/23/2017	11:52 AM	29.35	29.48	29.33	29.48	10476
1/23/2017	11:53 AM	29.36	29.38	29.34	29.34	5433
1/23/2017	11:54 AM	29.53	29.535	29.34	29.39	40153
1/23/2017	11:55 AM	29.48	29.53	29.48	29.5	3390
1/23/2017	11:56 AM	29.48	29.52	29.43	29.49	12200
1/23/2017	11:57 AM	29.31	29.51	29.31	29.47	36334
1/23/2017	11:58 AM	29.36	29.36	29.32	29.34	2316
1/23/2017	11:59 AM	29.34	29.37	29.32	29.36	4239
1/23/2017	12:00 PM	29.3	29.32	29.26	29.31	7200
1/23/2017	12:01 PM	29.38	29.38	29.28	29.28	3688
1/23/2017	12:02 PM	29.515	29.53	29.4	29.4	95606
1/23/2017	12:03 PM	29.41	29.52	29.41	29.52	3000
1/23/2017	12:04 PM	29.37	29.39	29.35	29.39	1724
1/23/2017	12:05 PM	29.31	29.35	29.29	29.35	8900
1/23/2017	12:06 PM	29.34	29.35	29.31	29.31	3820
1/23/2017	12:07 PM	29.39	29.43	29.37	29.37	8781
1/23/2017	12:08 PM	29.39	29.45	29.38	29.38	6783
1/23/2017	12:09 PM	29.43	29.43	29.39	29.4	900
1/23/2017	12:10 PM	29.41	29.41	29.33	29.41	5588
1/23/2017	12:11 PM	29.42	29.48	29.41	29.42	9942
1/23/2017	12:12 PM	29.37	29.42	29.37	29.4	4056
1/23/2017	12:13 PM	29.37	29.38	29.35	29.37	4778
1/23/2017	12:14 PM	29.48	29.49	29.36	29.36	11140
1/23/2017	12:15 PM	29.48	29.51	29.46	29.49	23378
1/23/2017	12:16 PM	29.45	29.51	29.4	29.49	24229
1/23/2017	12:17 PM	29.42	29.47	29.42	29.46	6703
1/23/2017	12:18 PM	29.38	29.41	29.31	29.4	8535
1/23/2017	12:19 PM	29.21	29.37	29.21	29.37	2751
1/23/2017	12:20 PM	29.12	29.23	29.04	29.23	13897
1/23/2017	12:21 PM	29.13	29.16	29.09	29.09	9407
1/23/2017	12:22 PM	29.18	29.2	29.13	29.13	7186
1/23/2017	12:23 PM	29.14	29.17	29.14	29.17	803
1/23/2017	12:24 PM	28.99	29.14	28.99	29.14	42378
1/23/2017	12:25 PM	29.03	29.03	28.98	29.01	3097
1/23/2017	12:26 PM	28.99	29.03	28.99	29	1920
1/23/2017	12:27 PM	29.02	29.02	28.95	28.97	8547
1/23/2017	12:28 PM	29.03	29.03	29	29.03	18166
1/23/2017	12:29 PM	29.01	29.05	28.98	29.04	14447
1/23/2017	12:30 PM	28.98	29.02	28.98	28.99	6313
1/23/2017	12:31 PM	28.98	29	28.98	29	1800
1/23/2017	12:32 PM	28.91	28.98	28.91	28.98	10600
1/23/2017	12:33 PM	28.805	28.9	28.78	28.9	10635
1/23/2017	12:34 PM	28.8	28.85	28.8	28.815	5100
1/23/2017	12:35 PM	28.79	28.81	28.77	28.8	4500
1/23/2017	12:36 PM	28.8	28.82	28.79	28.8	4400
1/23/2017	12:37 PM	28.82	28.84	28.8	28.81	3800
1/23/2017	12:38 PM	28.83	28.87	28.83	28.83	3025
1/23/2017	12:39 PM	28.83	28.85	28.83	28.85	1400
1/23/2017	12:40 PM	28.83	28.86	28.83	28.86	6078
1/23/2017	12:41 PM	28.76	28.82	28.76	28.81	29036
1/23/2017	12:42 PM	28.64	28.78	28.6	28.76	14700
1/23/2017	12:43 PM	28.71	28.71	28.63	28.63	5100
1/23/2017	12:44 PM	28.65	28.72	28.64	28.71	10219
1/23/2017	12:45 PM	28.64	28.67	28.64	28.66	11114
1/23/2017	12:46 PM	28.63	28.63	28.62	28.63	1600
1/23/2017	12:47 PM	28.71	28.71	28.63	28.63	5475
1/23/2017	12:48 PM	28.74	28.74	28.68	28.71	3701
1/23/2017	12:49 PM	28.69	28.75	28.67	28.75	4408
1/23/2017	12:50 PM	28.74	28.74	28.67	28.67	1200
1/23/2017	12:51 PM	28.75	28.78	28.65	28.72	12910
1/23/2017	12:52 PM	28.73	28.77	28.73	28.77	300
1/23/2017	12:53 PM	28.75	28.75	28.72	28.73	4045
1/23/2017	12:54 PM	28.76	28.76	28.74	28.74	2960
1/23/2017	12:55 PM	28.67	28.77	28.655	28.76	5080
1/23/2017	12:56 PM	28.72	28.72	28.62	28.67	4023
1/23/2017	12:57 PM	28.71	28.71	28.7	28.71	1000
1/23/2017	12:58 PM	28.72	28.73	28.71	28.71	5167
1/23/2017	12:59 PM	28.63	28.71	28.63	28.7	4111
1/23/2017	1:00 PM	28.68	28.69	28.62	28.655	5124
1/23/2017	1:01 PM	28.68	28.69	28.66	28.68	2600
1/23/2017	1:02 PM	28.71	28.73	28.69	28.69	2773
1/23/2017	1:03 PM	28.7	28.71	28.7	28.71	833
1/23/2017	1:04 PM	28.7	28.7	28.7	28.7	200
1/23/2017	1:05 PM	28.59	28.72	28.59	28.7	4923
1/23/2017	1:06 PM	28.56	28.59	28.53	28.59	9597
1/23/2017	1:07 PM	28.57	28.57	28.55	28.55	1100
1/23/2017	1:08 PM	28.62	28.63	28.58	28.58	8382
1/23/2017	1:09 PM	28.62	28.64	28.61	28.63	1700
1/23/2017	1:10 PM	28.59	28.63	28.57	28.61	3413
1/23/2017	1:11 PM	28.59	28.59	28.58	28.58	1843
1/23/2017	1:12 PM	28.61	28.61	28.58	28.58	2145
1/23/2017	1:13 PM	28.61	28.62	28.6	28.61	900
1/23/2017	1:14 PM	28.58	28.6	28.58	28.6	505
1/23/2017	1:15 PM	28.61	28.64	28.6	28.6	1500
1/23/2017	1:16 PM	28.62	28.62	28.6	28.6	1200
1/23/2017	1:17 PM	28.56	28.59	28.56	28.59	2000
1/23/2017	1:18 PM	28.61	28.61	28.57	28.57	934
1/23/2017	1:19 PM	28.6	28.62	28.595	28.61	900
1/23/2017	1:20 PM	28.56	28.58	28.56	28.58	1305
1/23/2017	1:21 PM	28.58	28.59	28.57	28.57	474
1/23/2017	1:22 PM	28.54	28.57	28.54	28.57	2607
1/23/2017	1:23 PM	28.51	28.54	28.47	28.54	12662
1/23/2017	1:24 PM	28.54	28.54	28.51	28.51	6620
1/23/2017	1:25 PM	28.56	28.57	28.54	28.56	2494
1/23/2017	1:26 PM	28.54	28.57	28.53	28.57	4500
1/23/2017	1:27 PM	28.5	28.56	28.48	28.55	4431
1/23/2017	1:28 PM	28.53	28.54	28.5	28.5	4803
1/23/2017	1:29 PM	28.51	28.53	28.49	28.53	1900
1/23/2017	1:30 PM	28.55	28.55	28.52	28.52	3970
1/23/2017	1:31 PM	28.5	28.53	28.5	28.53	1000
1/23/2017	1:32 PM	28.52	28.52	28.52	28.52	100
1/23/2017	1:33 PM	28.5	28.53	28.5	28.52	1000
1/23/2017	1:34 PM	28.48	28.52	28.48	28.52	5600
1/23/2017	1:35 PM	28.41	28.46	28.38	28.46	16668
1/23/2017	1:36 PM	28.36	28.41	28.35	28.41	7980
1/23/2017	1:37 PM	28.18	28.34	28.18	28.34	24633
1/23/2017	1:38 PM	28.15	28.19	28.07	28.18	33961
1/23/2017	1:39 PM	28.15	28.2	28.14	28.14	7643
1/23/2017	1:40 PM	28.08	28.2	28.08	28.16	23990
1/23/2017	1:41 PM	28.18	28.18	28.07	28.11	22143
1/23/2017	1:42 PM	28.23	28.23	28.15	28.17	6194
1/23/2017	1:43 PM	28.17	28.22	28.17	28.22	7046
1/23/2017	1:44 PM	28.2	28.2	28.16	28.19	6376
1/23/2017	1:45 PM	28.18	28.18	28.14	28.17	3560
1/23/2017	1:46 PM	28.16	28.17	28.14	28.15	2237
1/23/2017	1:47 PM	28.18	28.21	28.16	28.17	7000
1/23/2017	1:48 PM	28.19	28.23	28.19	28.2	12106
1/23/2017	1:49 PM	28.215	28.215	28.17	28.17	1857
1/23/2017	1:50 PM	28.24	28.245	28.21	28.215	23339
1/23/2017	1:51 PM	28.31	28.33	28.21	28.23	43085
1/23/2017	1:52 PM	28.32	28.35	28.31	28.31	6237
1/23/2017	1:53 PM	28.35	28.35	28.31	28.31	4800
1/23/2017	1:54 PM	28.37	28.38	28.35	28.37	1850
1/23/2017	1:55 PM	28.39	28.4	28.35	28.36	8900
1/23/2017	1:56 PM	28.41	28.41	28.36	28.39	4411
1/23/2017	1:57 PM	28.51	28.52	28.4	28.4	5049
1/23/2017	1:58 PM	28.54	28.54	28.48	28.5	4800
1/23/2017	1:59 PM	28.5	28.54	28.5	28.53	1100
1/23/2017	2:00 PM	28.54	28.55	28.52	28.52	1200
1/23/2017	2:01 PM	28.4	28.56	28.4	28.55	3611
1/23/2017	2:02 PM	28.38	28.39	28.38	28.39	400
1/23/2017	2:03 PM	28.4	28.41	28.38	28.39	694
1/23/2017	2:04 PM	28.38	28.39	28.34	28.37	11000
1/23/2017	2:05 PM	28.39	28.39	28.39	28.39	148
1/23/2017	2:06 PM	28.51	28.53	28.38	28.38	12638
1/23/2017	2:07 PM	28.51	28.52	28.48	28.5	2300
1/23/2017	2:08 PM	28.47	28.49	28.43	28.48	2100
1/23/2017	2:10 PM	28.56	28.56	28.5	28.5	2700
1/23/2017	2:11 PM	28.55	28.55	28.52	28.54	1700
1/23/2017	2:12 PM	28.65	28.67	28.545	28.545	3200
1/23/2017	2:13 PM	28.56	28.64	28.56	28.64	3925
1/23/2017	2:14 PM	28.62	28.63	28.58	28.58	7710
1/23/2017	2:15 PM	28.58	28.64	28.58	28.62	3000
1/23/2017	2:16 PM	28.68	28.68	28.61	28.61	3350
1/23/2017	2:17 PM	28.74	28.76	28.68	28.7	27419
1/23/2017	2:18 PM	28.73	28.75	28.73	28.74	6212
1/23/2017	2:19 PM	28.71	28.73	28.71	28.72	800
1/23/2017	2:20 PM	28.74	28.74	28.72	28.72	3600
1/23/2017	2:22 PM	28.76	28.78	28.72	28.72	2560
1/23/2017	2:23 PM	28.75	28.78	28.74	28.77	1400
1/23/2017	2:24 PM	28.9	28.9	28.78	28.78	4100
1/23/2017	2:25 PM	28.93	28.93	28.84	28.88	14097
1/23/2017	2:26 PM	28.9	28.95	28.86	28.93	10150
1/23/2017	2:27 PM	28.88	28.9	28.86	28.89	6800
1/23/2017	2:28 PM	28.86	28.88	28.86	28.88	2000
1/23/2017	2:29 PM	28.87	28.91	28.86	28.86	10128
1/23/2017	2:30 PM	28.82	28.84	28.82	28.84	700
1/23/2017	2:31 PM	28.75	28.81	28.74	28.81	5861
1/23/2017	2:32 PM	28.7	28.71	28.69	28.71	3400
1/23/2017	2:33 PM	28.68	28.7	28.65	28.7	3600
1/23/2017	2:34 PM	28.66	28.73	28.66	28.69	1500
1/23/2017	2:35 PM	28.67	28.67	28.67	28.67	200
1/23/2017	2:36 PM	28.68	28.69	28.67	28.67	2389
1/23/2017	2:37 PM	28.66	28.67	28.66	28.67	500
1/23/2017	2:38 PM	28.69	28.7	28.69	28.69	2100
1/23/2017	2:39 PM	28.66	28.69	28.66	28.69	1600
1/23/2017	2:40 PM	28.56	28.66	28.53	28.66	10279
1/23/2017	2:41 PM	28.56	28.575	28.56	28.575	1714
1/23/2017	2:42 PM	28.56	28.57	28.56	28.56	1800
1/23/2017	2:43 PM	28.69	28.69	28.56	28.565	9700
1/23/2017	2:44 PM	28.64	28.7	28.61	28.7	12886
1/23/2017	2:45 PM	28.57	28.65	28.56	28.65	8843
1/23/2017	2:46 PM	28.51	28.54	28.51	28.54	3935
1/23/2017	2:47 PM	28.51	28.51	28.48	28.51	4131
1/23/2017	2:48 PM	28.5	28.52	28.5	28.52	2258
1/23/2017	2:49 PM	28.54	28.54	28.49	28.51	3106
1/23/2017	2:50 PM	28.551	28.565	28.52	28.54	3850
1/23/2017	2:51 PM	28.52	28.54	28.52	28.53	4249
1/23/2017	2:52 PM	28.51	28.51	28.45	28.5	4791
1/23/2017	2:53 PM	28.52	28.52	28.48	28.48	1028
1/23/2017	2:54 PM	28.45	28.495	28.43	28.495	4487
1/23/2017	2:55 PM	28.44	28.46	28.44	28.46	905
1/23/2017	2:56 PM	28.35	28.46	28.33	28.45	12724
1/23/2017	2:57 PM	28.37	28.38	28.34	28.34	8554
1/23/2017	2:58 PM	28.42	28.42	28.39	28.39	2147
1/23/2017	2:59 PM	28.45	28.5	28.44	28.44	3800
1/23/2017	3:00 PM	28.39	28.43	28.38	28.43	5705
1/23/2017	3:01 PM	28.35	28.38	28.29	28.38	11611
1/23/2017	3:02 PM	28.38	28.4	28.37	28.4	1883
1/23/2017	3:03 PM	28.375	28.4	28.375	28.4	1350
1/23/2017	3:04 PM	28.41	28.41	28.37	28.37	735
1/23/2017	3:05 PM	28.4	28.4	28.36	28.4	2547
1/23/2017	3:06 PM	28.47	28.47	28.39	28.39	1900
1/23/2017	3:07 PM	28.39	28.46	28.39	28.46	4251
1/23/2017	3:08 PM	28.4	28.43	28.38	28.39	1138
1/23/2017	3:09 PM	28.46	28.48	28.4	28.4	3779
1/23/2017	3:10 PM	28.44	28.48	28.43	28.47	4087
1/23/2017	3:11 PM	28.43	28.44	28.42	28.44	866
1/23/2017	3:12 PM	28.45	28.47	28.42	28.47	900
1/23/2017	3:13 PM	28.46	28.46	28.46	28.46	3824
1/23/2017	3:14 PM	28.38	28.47	28.38	28.44	3964
1/23/2017	3:15 PM	28.5	28.52	28.38	28.38	8295
1/23/2017	3:16 PM	28.52	28.53	28.49	28.52	4845
1/23/2017	3:17 PM	28.51	28.54	28.51	28.535	1675
1/23/2017	3:18 PM	28.48	28.5	28.47	28.5	2500
1/23/2017	3:19 PM	28.39	28.51	28.39	28.5	10895
1/23/2017	3:20 PM	28.39	28.39	28.37	28.38	2350
1/23/2017	3:21 PM	28.38	28.41	28.35	28.38	13599
1/23/2017	3:22 PM	28.41	28.41	28.36	28.36	15113
1/23/2017	3:23 PM	28.38	28.41	28.36	28.41	3681
1/23/2017	3:24 PM	28.3	28.37	28.27	28.37	8430
1/23/2017	3:25 PM	28.19	28.33	28.19	28.31	23734
1/23/2017	3:26 PM	28.34	28.34	28.19	28.21	14570
1/23/2017	3:27 PM	28.31	28.33	28.25	28.33	8442
1/23/2017	3:28 PM	28.31	28.32	28.29	28.31	2200
1/23/2017	3:29 PM	28.31	28.31	28.25	28.29	4013
1/23/2017	3:30 PM	28.29	28.31	28.28	28.3	4009
1/23/2017	3:31 PM	28.275	28.3	28.21	28.26	9637
1/23/2017	3:32 PM	28.28	28.32	28.28	28.3	8204
1/23/2017	3:33 PM	28.27	28.29	28.27	28.28	884
1/23/2017	3:34 PM	28.22	28.29	28.22	28.29	1796
1/23/2017	3:35 PM	28.23	28.23	28.17	28.22	5785
1/23/2017	3:36 PM	28.19	28.23	28.17	28.23	9706
1/23/2017	3:37 PM	28.18	28.19	28.15	28.19	4580
1/23/2017	3:38 PM	28.15	28.16	28.12	28.15	2798
1/23/2017	3:39 PM	28.16	28.16	28.12	28.14	4753
1/23/2017	3:40 PM	28.15	28.16	28.13	28.16	5264
1/23/2017	3:41 PM	28.11	28.16	28.11	28.16	2316
1/23/2017	3:42 PM	28.1	28.13	28.1	28.12	7125
1/23/2017	3:43 PM	28.12	28.12	28.1	28.11	3200
1/23/2017	3:44 PM	28.11	28.11	28.1	28.11	500
1/23/2017	3:45 PM	28.11	28.16	28.11	28.13	7628
1/23/2017	3:46 PM	28.09	28.13	28.09	28.13	7441
1/23/2017	3:47 PM	28.07	28.1	28.07	28.08	3059
1/23/2017	3:48 PM	28.05	28.07	28.05	28.06	1000
1/23/2017	3:49 PM	27.98	28.06	27.97	28.06	25144
1/23/2017	3:50 PM	28.04	28.05	27.98	27.98	2842
1/23/2017	3:51 PM	28.07	28.1	28.02	28.02	5927
1/23/2017	3:52 PM	28.04	28.07	28.03	28.05	4700
1/23/2017	3:53 PM	28.05	28.05	28.03	28.04	1508
1/23/2017	3:54 PM	27.99	28.06	27.98	28.05	8653
1/23/2017	3:55 PM	27.97	28	27.95	27.99	13279
1/23/2017	3:56 PM	27.95	27.97	27.95	27.95	3343
1/23/2017	3:57 PM	27.96	27.96	27.95	27.95	3716
1/23/2017	3:58 PM	27.96	27.97	27.95	27.96	2858
1/23/2017	3:59 PM	27.97	27.97	27.95	27.95	16040
1/23/2017	4:00 PM	27.95	27.98	27.92	27.97	30252
1/24/2017	9:31 AM	27.15	27.24	27.04	27.24	34238
1/24/2017	9:32 AM	27.24	27.3	27.18	27.18	13226
1/24/2017	9:33 AM	27.17	27.26	27.17	27.26	3973
1/24/2017	9:34 AM	27.06	27.19	27.03	27.18	7353
1/24/2017	9:35 AM	26.99	27.07	26.98	27.03	26526
1/24/2017	9:36 AM	26.92	26.99	26.91	26.99	11643
1/24/2017	9:37 AM	27.03	27.03	26.95	26.97	4700
1/24/2017	9:38 AM	26.89	27.06	26.89	27.04	17749
1/24/2017	9:39 AM	26.94	26.97	26.89	26.89	9478
1/24/2017	9:40 AM	27	27	26.94	26.94	88888
1/24/2017	9:41 AM	27.06	27.11	27	27	11788
1/24/2017	9:42 AM	27.08	27.11	27.07	27.08	16806
1/24/2017	9:43 AM	27.01	27.05	27	27.05	7196
1/24/2017	9:44 AM	27.06	27.08	27.01	27.01	1700
1/24/2017	9:45 AM	27.01	27.04	27.01	27.03	2906
1/24/2017	9:46 AM	26.97	27	26.96	26.97	10699
1/24/2017	9:47 AM	26.99	26.99	26.95	26.96	6189
1/24/2017	9:48 AM	26.99	27.01	26.97	26.99	26906
1/24/2017	9:49 AM	26.985	26.99	26.96	26.97	2622
1/24/2017	9:50 AM	26.97	26.97	26.96	26.97	4111
1/24/2017	9:51 AM	26.975	26.98	26.96	26.96	3659
1/24/2017	9:52 AM	26.97	26.98	26.95	26.97	4823
1/24/2017	9:53 AM	26.91	26.98	26.83	26.96	21091
1/24/2017	9:54 AM	26.79	26.94	26.775	26.92	13990
1/24/2017	9:55 AM	26.78	26.81	26.73	26.77	27883
1/24/2017	9:56 AM	26.82	26.82	26.7	26.79	10980
1/24/2017	9:57 AM	26.84	26.85	26.81	26.81	7012
1/24/2017	9:58 AM	26.8	26.84	26.8	26.83	7088
1/24/2017	9:59 AM	26.83	26.83	26.81	26.81	1195
1/24/2017	10:00 AM	26.82	26.84	26.82	26.83	7723
1/24/2017	10:01 AM	26.89	26.94	26.8	26.8	10625
1/24/2017	10:02 AM	26.92	26.96	26.89	26.89	12247
1/24/2017	10:03 AM	26.91	26.94	26.85	26.92	5889
1/24/2017	10:04 AM	26.88	26.93	26.86	26.9	5839
1/24/2017	10:05 AM	26.89	26.91	26.89	26.89	3170
1/24/2017	10:06 AM	26.935	26.94	26.87	26.87	3139
1/24/2017	10:07 AM	26.94	27	26.92	26.93	24908
1/24/2017	10:08 AM	26.97	26.97	26.95	26.95	4050
1/24/2017	10:09 AM	26.9	27.005	26.87	26.96	33426
1/24/2017	10:10 AM	26.92	26.94	26.91	26.91	1824
1/24/2017	10:11 AM	26.79	26.93	26.79	26.93	6395
1/24/2017	10:12 AM	26.76	26.8	26.76	26.8	10912
1/24/2017	10:13 AM	26.78	26.78	26.762	26.77	1200
1/24/2017	10:14 AM	26.69	26.77	26.58	26.77	44877
1/24/2017	10:15 AM	26.78	26.78	26.68	26.69	4889
1/24/2017	10:16 AM	26.81	26.81	26.75	26.75	2250
1/24/2017	10:17 AM	26.855	26.87	26.79	26.79	10587
1/24/2017	10:18 AM	26.82	26.87	26.82	26.84	2936
1/24/2017	10:19 AM	26.8	26.86	26.79	26.79	3920
1/24/2017	10:20 AM	26.83	26.88	26.8	26.82	1121
1/24/2017	10:21 AM	26.81	26.83	26.81	26.82	800
1/24/2017	10:22 AM	26.75	26.805	26.74	26.8	4117
1/24/2017	10:23 AM	26.79	26.79	26.69	26.72	14630
1/24/2017	10:24 AM	26.8	26.82	26.77	26.82	2800
1/24/2017	10:25 AM	26.74	26.82	26.74	26.81	4039
1/24/2017	10:26 AM	26.77	26.78	26.73	26.74	7260
1/24/2017	10:27 AM	26.8	26.8	26.77	26.77	1393
1/24/2017	10:28 AM	26.75	26.8	26.75	26.8	3800
1/24/2017	10:29 AM	26.81	26.81	26.75	26.75	1100
1/24/2017	10:30 AM	26.87	26.885	26.8	26.8	16268
1/24/2017	10:31 AM	26.8	26.86	26.78	26.85	12619
1/24/2017	10:32 AM	26.82	26.83	26.79	26.81	2800
1/24/2017	10:33 AM	26.79	26.79	26.79	26.79	200
1/24/2017	10:34 AM	26.76	26.78	26.73	26.75	3765
1/24/2017	10:35 AM	26.81	26.81	26.78	26.78	1900
1/24/2017	10:36 AM	26.88	26.88	26.81	26.82	4300
1/24/2017	10:37 AM	26.83	26.88	26.83	26.88	3000
1/24/2017	10:38 AM	26.84	26.84	26.81	26.82	7400
1/24/2017	10:39 AM	26.82	26.84	26.82	26.84	5100
1/24/2017	10:40 AM	26.87	26.87	26.78	26.8	20962
1/24/2017	10:41 AM	26.82	26.92	26.82	26.86	12474
1/24/2017	10:42 AM	26.81	26.81	26.78	26.78	2885
1/24/2017	10:43 AM	26.82	26.82	26.8	26.8	1250
1/24/2017	10:44 AM	26.83	26.85	26.79	26.81	3600
1/24/2017	10:45 AM	26.83	26.9	26.82	26.85	7816
1/24/2017	10:46 AM	26.8	26.84	26.79	26.84	3100
1/24/2017	10:47 AM	26.76	26.79	26.76	26.79	6424
1/24/2017	10:48 AM	26.77	26.78	26.75	26.76	2727
1/24/2017	10:49 AM	26.77	26.77	26.74	26.75	3179
1/24/2017	10:50 AM	26.76	26.81	26.75	26.768	8450
1/24/2017	10:51 AM	26.79	26.79	26.77	26.77	500
1/24/2017	10:52 AM	26.77	26.79	26.76	26.79	2300
1/24/2017	10:53 AM	26.74	26.75	26.74	26.75	960
1/24/2017	10:54 AM	26.75	26.78	26.75	26.75	2487
1/24/2017	10:55 AM	26.77	26.77	26.75	26.75	1000
1/24/2017	10:56 AM	26.72	26.77	26.72	26.77	2900
1/24/2017	10:57 AM	26.705	26.71	26.67	26.71	12308
1/24/2017	10:58 AM	26.74	26.74	26.71	26.71	2300
1/24/2017	10:59 AM	26.74	26.75	26.74	26.74	1300
1/24/2017	11:00 AM	26.71	26.73	26.71	26.73	300
1/24/2017	11:01 AM	26.73	26.73	26.64	26.71	14640
1/24/2017	11:02 AM	26.75	26.84	26.72	26.72	19383
1/24/2017	11:03 AM	26.71	26.74	26.71	26.74	2300
1/24/2017	11:04 AM	26.72	26.72	26.69	26.7	4554
1/24/2017	11:05 AM	26.7	26.75	26.7	26.7	3133
1/24/2017	11:06 AM	26.58	26.68	26.53	26.68	24863
1/24/2017	11:07 AM	26.59	26.59	26.56	26.57	17424
1/24/2017	11:08 AM	26.51	26.57	26.5	26.57	21385
1/24/2017	11:09 AM	26.58	26.58	26.5	26.52	15232
1/24/2017	11:10 AM	26.53	26.56	26.53	26.56	5000
1/24/2017	11:11 AM	26.545	26.575	26.52	26.52	10323
1/24/2017	11:12 AM	26.57	26.57	26.55	26.55	2352
1/24/2017	11:13 AM	26.58	26.58	26.57	26.57	933
1/24/2017	11:14 AM	26.66	26.69	26.57	26.57	11828
1/24/2017	11:15 AM	26.57	26.64	26.55	26.63	6100
1/24/2017	11:16 AM	26.58	26.58	26.55	26.57	1400
1/24/2017	11:17 AM	26.61	26.63	26.59	26.59	700
1/24/2017	11:18 AM	26.57	26.63	26.56	26.63	4042
1/24/2017	11:19 AM	26.57	26.57	26.57	26.57	1800
1/24/2017	11:20 AM	26.55	26.57	26.55	26.57	2359
1/24/2017	11:21 AM	26.56	26.56	26.51	26.54	6316
1/24/2017	11:22 AM	26.59	26.6	26.56	26.56	2080
1/24/2017	11:23 AM	26.58	26.6	26.58	26.6	3665
1/24/2017	11:24 AM	26.57	26.6	26.55	26.6	4418
1/24/2017	11:25 AM	26.56	26.58	26.54	26.56	3696
1/24/2017	11:26 AM	26.57	26.57	26.54	26.56	2064
1/24/2017	11:27 AM	26.57	26.57	26.57	26.57	100
1/24/2017	11:28 AM	26.53	26.55	26.51	26.55	5196
1/24/2017	11:29 AM	26.55	26.55	26.525	26.53	892
1/24/2017	11:30 AM	26.56	26.57	26.54	26.54	546
1/24/2017	11:31 AM	26.53	26.55	26.53	26.55	2500
1/24/2017	11:32 AM	26.51	26.54	26.51	26.54	7030
1/24/2017	11:33 AM	26.48	26.52	26.46	26.51	17186
1/24/2017	11:34 AM	26.38	26.5	26.36	26.49	22693
1/24/2017	11:35 AM	26.48	26.52	26.42	26.42	10215
1/24/2017	11:36 AM	26.41	26.49	26.41	26.46	4451
1/24/2017	11:37 AM	26.44	26.45	26.42	26.42	5355
1/24/2017	11:38 AM	26.44	26.47	26.38	26.42	10742
1/24/2017	11:39 AM	26.36	26.47	26.36	26.45	5039
1/24/2017	11:40 AM	26.38	26.4	26.37	26.37	4069
1/24/2017	11:41 AM	26.345	26.41	26.345	26.37	10451
1/24/2017	11:42 AM	26.37	26.38	26.34	26.34	3692
1/24/2017	11:43 AM	26.37	26.37	26.36	26.37	1400
1/24/2017	11:44 AM	26.39	26.39	26.35	26.37	4861
1/24/2017	11:45 AM	26.39	26.395	26.38	26.38	2846
1/24/2017	11:46 AM	26.37	26.37	26.35	26.37	2686
1/24/2017	11:47 AM	26.38	26.38	26.35	26.36	2037
1/24/2017	11:48 AM	26.36	26.37	26.35	26.37	1048
1/24/2017	11:49 AM	26.29	26.36	26.29	26.36	13761
1/24/2017	11:50 AM	26.3	26.32	26.26	26.29	17720
1/24/2017	11:51 AM	26.31	26.33	26.3	26.31	4064
1/24/2017	11:52 AM	26.34	26.34	26.32	26.32	2694
1/24/2017	11:53 AM	26.34	26.35	26.33	26.35	709
1/24/2017	11:54 AM	26.32	26.32	26.31	26.32	900
1/24/2017	11:55 AM	26.3	26.33	26.3	26.32	4945
1/24/2017	11:56 AM	26.29	26.3	26.28	26.3	7813
1/24/2017	11:57 AM	26.33	26.33	26.29	26.29	5854
1/24/2017	11:58 AM	26.3	26.32	26.3	26.32	1195
1/24/2017	11:59 AM	26.16	26.29	26.15	26.29	30612
1/24/2017	12:00 PM	26.16	26.175	26.13	26.16	9414
1/24/2017	12:01 PM	26.16	26.18	26.14	26.14	9981
1/24/2017	12:02 PM	26.13	26.15	26.13	26.15	3567
1/24/2017	12:03 PM	26.1	26.13	26.06	26.13	15919
1/24/2017	12:04 PM	26.09	26.12	26.06	26.11	5722
1/24/2017	12:05 PM	26.11	26.11	26.04	26.08	10773
1/24/2017	12:06 PM	26.11	26.13	26.11	26.13	2223
1/24/2017	12:07 PM	26.11	26.12	26.1	26.1	400
1/24/2017	12:08 PM	26.08	26.12	26.08	26.1	2000
1/24/2017	12:09 PM	26.09	26.1	26.09	26.1	1144
1/24/2017	12:10 PM	26.08	26.12	26.06	26.08	8844
1/24/2017	12:11 PM	26.06	26.1	26.06	26.07	4700
1/24/2017	12:12 PM	26.06	26.08	26.04	26.05	5151
1/24/2017	12:13 PM	25.97	26.062	25.91	26.055	24331
1/24/2017	12:14 PM	25.86	25.955	25.86	25.955	17075
1/24/2017	12:15 PM	25.91	25.94	25.87	25.88	10507
1/24/2017	12:16 PM	25.86	25.92	25.85	25.91	11767
1/24/2017	12:17 PM	25.92	25.94	25.87	25.87	7208
1/24/2017	12:18 PM	25.92	25.92	25.9	25.9	4304
1/24/2017	12:19 PM	25.89	25.94	25.89	25.94	4892
1/24/2017	12:20 PM	25.88	25.88	25.88	25.88	800
1/24/2017	12:21 PM	25.89	25.9	25.89	25.9	900
1/24/2017	12:22 PM	25.9	25.9	25.88	25.88	2664
1/24/2017	12:23 PM	25.91	25.91	25.89	25.89	1562
1/24/2017	12:24 PM	25.92	25.92	25.9	25.9	3085
1/24/2017	12:25 PM	25.93	25.94	25.91	25.93	1100
1/24/2017	12:26 PM	25.92	25.96	25.91	25.92	2100
1/24/2017	12:27 PM	25.9	25.91	25.9	25.91	400
1/24/2017	12:28 PM	25.87	25.9	25.87	25.895	2700
1/24/2017	12:29 PM	25.89	25.89	25.87	25.88	1300
1/24/2017	12:30 PM	25.89	25.905	25.88	25.88	1500
1/24/2017	12:31 PM	25.79	25.9	25.76	25.9	29461
1/24/2017	12:32 PM	25.91	25.91	25.75	25.78	20675
1/24/2017	12:33 PM	25.94	25.94	25.89	25.9	3999
1/24/2017	12:34 PM	25.93	25.94	25.93	25.94	800
1/24/2017	12:35 PM	25.86	25.91	25.825	25.9	6746
1/24/2017	12:36 PM	25.88	25.9	25.88	25.88	1200
1/24/2017	12:37 PM	25.88	25.91	25.88	25.89	2824
1/24/2017	12:38 PM	25.88	25.89	25.88	25.88	1400
1/24/2017	12:39 PM	25.9	25.9	25.85	25.88	3700
1/24/2017	12:40 PM	25.895	25.91	25.89	25.89	3078
1/24/2017	12:41 PM	25.89	25.905	25.89	25.905	2800
1/24/2017	12:42 PM	25.87	25.89	25.87	25.88	2400
1/24/2017	12:43 PM	25.82	25.87	25.82	25.85	4152
1/24/2017	12:44 PM	25.83	25.83	25.81	25.83	2900
1/24/2017	12:45 PM	25.88	25.89	25.85	25.85	9881
1/24/2017	12:46 PM	25.94	25.94	25.88	25.88	1300
1/24/2017	12:47 PM	25.9	25.92	25.89	25.92	3591
1/24/2017	12:48 PM	25.83	25.89	25.83	25.89	2757
1/24/2017	12:49 PM	25.82	25.84	25.82	25.84	1200
1/24/2017	12:50 PM	25.8	25.83	25.77	25.81	7326
1/24/2017	12:51 PM	25.79	25.81	25.79	25.8	3603
1/24/2017	12:52 PM	25.79	25.79	25.77	25.79	2800
1/24/2017	12:53 PM	25.8	25.8	25.79	25.8	711
1/24/2017	12:54 PM	25.78	25.8	25.78	25.8	2305
1/24/2017	12:55 PM	25.77	25.82	25.77	25.81	10370
1/24/2017	12:56 PM	25.77	25.77	25.77	25.77	1700
1/24/2017	12:57 PM	25.79	25.79	25.77	25.77	1542
1/24/2017	12:58 PM	25.71	25.78	25.71	25.78	9037
1/24/2017	12:59 PM	25.72	25.72	25.65	25.7	17274
1/24/2017	1:00 PM	25.72	25.77	25.7	25.73	15337
1/24/2017	1:01 PM	25.68	25.68	25.68	25.68	700
1/24/2017	1:02 PM	25.7	25.7	25.67	25.68	3274
1/24/2017	1:03 PM	25.59	25.691	25.59	25.691	14694
1/24/2017	1:04 PM	25.59	25.635	25.59	25.61	11636
1/24/2017	1:05 PM	25.56	25.6	25.52	25.59	29117
1/24/2017	1:06 PM	25.53	25.56	25.53	25.54	2973
1/24/2017	1:07 PM	25.53	25.56	25.53	25.53	2211
1/24/2017	1:08 PM	25.48	25.55	25.48	25.55	31215
1/24/2017	1:09 PM	25.51	25.55	25.5	25.5	5831
1/24/2017	1:10 PM	25.6	25.61	25.5	25.525	16542
1/24/2017	1:11 PM	25.61	25.61	25.6	25.61	4100
1/24/2017	1:12 PM	25.62	25.64	25.6	25.6	5449
1/24/2017	1:13 PM	25.65	25.65	25.59	25.61	5312
1/24/2017	1:14 PM	25.75	25.77	25.65	25.65	13955
1/24/2017	1:15 PM	25.73	25.735	25.69	25.73	2800
1/24/2017	1:16 PM	25.71	25.75	25.71	25.73	2600
1/24/2017	1:17 PM	25.71	25.73	25.71	25.71	600
1/24/2017	1:18 PM	25.76	25.77	25.71	25.71	2600
1/24/2017	1:19 PM	25.72	25.76	25.72	25.76	2200
1/24/2017	1:20 PM	25.74	25.74	25.7	25.7	1100
1/24/2017	1:21 PM	25.73	25.77	25.73	25.74	6735
1/24/2017	1:22 PM	25.76	25.76	25.73	25.73	3100
1/24/2017	1:23 PM	25.72	25.77	25.72	25.75	2000
1/24/2017	1:24 PM	25.72	25.72	25.68	25.7	3095
1/24/2017	1:25 PM	25.78	25.78	25.73	25.735	3300
1/24/2017	1:26 PM	25.77	25.81	25.77	25.8	1600
1/24/2017	1:27 PM	25.73	25.77	25.73	25.77	4795
1/24/2017	1:28 PM	25.73	25.73	25.7	25.73	4100
1/24/2017	1:29 PM	25.71	25.71	25.71	25.71	800
1/24/2017	1:30 PM	25.7	25.735	25.7	25.73	4347
1/24/2017	1:31 PM	25.67	25.715	25.64	25.7	6075
1/24/2017	1:32 PM	25.62	25.67	25.61	25.66	7210
1/24/2017	1:33 PM	25.64	25.64	25.61	25.63	3000
1/24/2017	1:34 PM	25.61	25.64	25.61	25.64	4000
1/24/2017	1:35 PM	25.63	25.66	25.63	25.63	1910
1/24/2017	1:36 PM	25.6	25.63	25.58	25.62	6200
1/24/2017	1:37 PM	25.63	25.63	25.61	25.61	413
1/24/2017	1:38 PM	25.59	25.62	25.59	25.61	1000
1/24/2017	1:39 PM	25.59	25.59	25.58	25.58	800
1/24/2017	1:40 PM	25.62	25.63	25.6	25.6	3300
1/24/2017	1:41 PM	25.61	25.61	25.59	25.6	3787
1/24/2017	1:42 PM	25.63	25.63	25.54	25.6	6230
1/24/2017	1:43 PM	25.65	25.66	25.61	25.61	4600
1/24/2017	1:44 PM	25.62	25.65	25.6	25.645	3595
1/24/2017	1:45 PM	25.66	25.7	25.6	25.64	6700
1/24/2017	1:46 PM	25.65	25.67	25.65	25.66	400
1/24/2017	1:47 PM	25.64	25.67	25.63	25.67	2105
1/24/2017	1:48 PM	25.62	25.63	25.62	25.63	700
1/24/2017	1:49 PM	25.64	25.64	25.62	25.64	1150
1/24/2017	1:50 PM	25.62	25.66	25.61	25.65	800
1/24/2017	1:51 PM	25.66	25.67	25.61	25.61	1700
1/24/2017	1:52 PM	25.65	25.65	25.65	25.65	100
1/24/2017	1:53 PM	25.66	25.67	25.64	25.64	1900
1/24/2017	1:54 PM	25.65	25.66	25.65	25.65	1600
1/24/2017	1:55 PM	25.695	25.695	25.66	25.665	400
1/24/2017	1:56 PM	25.8	25.8	25.69	25.7	5075
1/24/2017	1:57 PM	25.8	25.82	25.78	25.8	7500
1/24/2017	1:58 PM	25.82	25.83	25.8	25.8	3650
1/24/2017	1:59 PM	25.79	25.81	25.79	25.81	845
1/24/2017	2:00 PM	25.79	25.8	25.78	25.79	10641
1/24/2017	2:01 PM	25.84	25.84	25.785	25.8	3995
1/24/2017	2:02 PM	25.9	25.9	25.82	25.82	11346
1/24/2017	2:03 PM	25.98	25.995	25.9	25.91	11340
1/24/2017	2:04 PM	25.9	25.99	25.87	25.98	5700
1/24/2017	2:05 PM	25.82	25.9	25.79	25.9	15300
1/24/2017	2:06 PM	25.84	25.84	25.78	25.815	19800
1/24/2017	2:07 PM	25.83	25.83	25.82	25.83	1800
1/24/2017	2:08 PM	25.83	25.84	25.83	25.84	1857
1/24/2017	2:09 PM	25.82	25.83	25.81	25.83	1200
1/24/2017	2:10 PM	25.81	25.82	25.81	25.82	500
1/24/2017	2:11 PM	25.92	25.93	25.81	25.81	6454
1/24/2017	2:12 PM	25.92	25.95	25.92	25.93	5145
1/24/2017	2:13 PM	25.91	25.91	25.9	25.91	4300
1/24/2017	2:14 PM	25.9	25.93	25.9	25.92	2500
1/24/2017	2:15 PM	25.905	25.92	25.9	25.9	2900
1/24/2017	2:16 PM	25.9	25.91	25.9	25.9	3050
1/24/2017	2:17 PM	25.84	25.89	25.82	25.89	9501
1/24/2017	2:18 PM	25.84	25.84	25.8	25.83	3420
1/24/2017	2:19 PM	25.81	25.85	25.81	25.84	2200
1/24/2017	2:20 PM	25.83	25.83	25.82	25.82	200
1/24/2017	2:21 PM	25.8	25.82	25.76	25.82	3306
1/24/2017	2:22 PM	25.82	25.82	25.79	25.805	1400
1/24/2017	2:23 PM	25.8	25.8	25.79	25.8	1800
1/24/2017	2:24 PM	25.82	25.83	25.8	25.8	2293
1/24/2017	2:25 PM	25.85	25.85	25.82	25.82	6800
1/24/2017	2:26 PM	25.82	25.85	25.81	25.85	2900
1/24/2017	2:27 PM	25.94	25.94	25.81	25.81	5200
1/24/2017	2:28 PM	25.93	25.96	25.89	25.93	9200
1/24/2017	2:29 PM	25.95	25.98	25.92	25.93	10076
1/24/2017	2:30 PM	25.935	25.95	25.93	25.94	1400
1/24/2017	2:31 PM	25.94	25.94	25.93	25.94	2084
1/24/2017	2:32 PM	25.92	25.93	25.92	25.92	1200
1/24/2017	2:33 PM	25.9	25.93	25.89	25.93	9020
1/24/2017	2:34 PM	25.93	25.93	25.88	25.9	8824
1/24/2017	2:35 PM	25.92	25.94	25.92	25.93	900
1/24/2017	2:36 PM	25.97	25.97	25.95	25.95	2700
1/24/2017	2:37 PM	25.96	25.97	25.95	25.97	2200
1/24/2017	2:38 PM	25.95	25.97	25.94	25.96	3000
1/24/2017	2:39 PM	25.92	25.93	25.92	25.93	300
1/24/2017	2:40 PM	25.96	25.97	25.92	25.93	6176
1/24/2017	2:41 PM	25.94	25.96	25.94	25.96	952
1/24/2017	2:42 PM	25.91	25.935	25.9	25.935	1916
1/24/2017	2:43 PM	25.92	25.94	25.9	25.9	6366
1/24/2017	2:44 PM	25.91	25.92	25.9	25.92	1700
1/24/2017	2:45 PM	25.92	25.93	25.91	25.91	7810
1/24/2017	2:46 PM	25.93	25.95	25.92	25.92	4404
1/24/2017	2:47 PM	25.89	25.94	25.89	25.93	2000
1/24/2017	2:48 PM	25.865	25.89	25.865	25.89	300
1/24/2017	2:49 PM	25.91	25.91	25.835	25.86	13413
1/24/2017	2:50 PM	25.9	25.91	25.89	25.9	2000
1/24/2017	2:51 PM	25.88	25.9	25.88	25.9	3113
1/24/2017	2:52 PM	25.75	25.88	25.75	25.88	14146
1/24/2017	2:53 PM	25.72	25.75	25.72	25.75	3063
1/24/2017	2:54 PM	25.75	25.77	25.72	25.72	14280
1/24/2017	2:55 PM	25.73	25.76	25.725	25.75	3590
1/24/2017	2:56 PM	25.72	25.76	25.7	25.76	6243
1/24/2017	2:57 PM	25.7	25.73	25.7	25.72	2838
1/24/2017	2:58 PM	25.72	25.72	25.675	25.685	10196
1/24/2017	2:59 PM	25.71	25.72	25.71	25.72	2641
1/24/2017	3:00 PM	25.675	25.7	25.67	25.7	1200
1/24/2017	3:01 PM	25.61	25.65	25.57	25.65	8974
1/24/2017	3:02 PM	25.54	25.61	25.525	25.61	8652
1/24/2017	3:03 PM	25.53	25.53	25.51	25.53	8113
1/24/2017	3:04 PM	25.435	25.53	25.41	25.53	33513
1/24/2017	3:05 PM	25.35	25.445	25.3	25.44	17769
1/24/2017	3:06 PM	25.4	25.4	25.23	25.34	14812
1/24/2017	3:07 PM	25.35	25.41	25.35	25.41	10649
1/24/2017	3:08 PM	25.38	25.4	25.37	25.37	3380
1/24/2017	3:09 PM	25.38	25.42	25.37	25.39	6815
1/24/2017	3:10 PM	25.36	25.4	25.35	25.38	5980
1/24/2017	3:11 PM	25.34	25.37	25.34	25.37	4100
1/24/2017	3:12 PM	25.33	25.34	25.3	25.34	7315
1/24/2017	3:13 PM	25.37	25.37	25.34	25.34	3804
1/24/2017	3:14 PM	25.36	25.36	25.36	25.36	581
1/24/2017	3:15 PM	25.31	25.35	25.31	25.35	11445
1/24/2017	3:16 PM	25.33	25.33	25.31	25.31	5406
1/24/2017	3:17 PM	25.38	25.38	25.34	25.34	3208
1/24/2017	3:18 PM	25.38	25.38	25.36	25.36	1292
1/24/2017	3:19 PM	25.5	25.5	25.39	25.39	13479
1/24/2017	3:20 PM	25.48	25.51	25.44	25.44	12614
1/24/2017	3:21 PM	25.5	25.51	25.49	25.49	4731
1/24/2017	3:22 PM	25.47	25.47	25.44	25.47	4700
1/24/2017	3:23 PM	25.47	25.48	25.46	25.46	3000
1/24/2017	3:24 PM	25.53	25.53	25.44	25.44	9641
1/24/2017	3:25 PM	25.49	25.53	25.49	25.52	4813
1/24/2017	3:26 PM	25.49	25.52	25.49	25.51	8307
1/24/2017	3:27 PM	25.49	25.49	25.49	25.49	500
1/24/2017	3:28 PM	25.54	25.55	25.49	25.49	5829
1/24/2017	3:29 PM	25.56	25.68	25.54	25.54	22679
1/24/2017	3:30 PM	25.51	25.56	25.51	25.56	1400
1/24/2017	3:31 PM	25.51	25.51	25.48	25.5	4495
1/24/2017	3:32 PM	25.51	25.53	25.51	25.51	3992
1/24/2017	3:33 PM	25.53	25.55	25.51	25.51	1967
1/24/2017	3:34 PM	25.51	25.54	25.51	25.52	1290
1/24/2017	3:35 PM	25.51	25.52	25.5	25.52	1800
1/24/2017	3:36 PM	25.52	25.52	25.49	25.51	4911
1/24/2017	3:37 PM	25.51	25.52	25.5	25.51	11964
1/24/2017	3:38 PM	25.45	25.49	25.45	25.49	4055
1/24/2017	3:39 PM	25.39	25.45	25.33	25.45	16658
1/24/2017	3:40 PM	25.33	25.4	25.33	25.4	10523
1/24/2017	3:41 PM	25.31	25.34	25.31	25.33	4485
1/24/2017	3:42 PM	25.35	25.37	25.32	25.32	9550
1/24/2017	3:43 PM	25.36	25.36	25.34	25.35	5001
1/24/2017	3:44 PM	25.285	25.37	25.285	25.36	19962
1/24/2017	3:45 PM	25.3	25.32	25.29	25.29	5839
1/24/2017	3:46 PM	25.33	25.335	25.32	25.33	4379
1/24/2017	3:47 PM	25.28	25.33	25.28	25.33	3174
1/24/2017	3:48 PM	25.17	25.29	25.17	25.28	18935
1/24/2017	3:49 PM	25.12	25.2	25.1	25.18	14858
1/24/2017	3:50 PM	25.19	25.19	25.13	25.13	2206
1/24/2017	3:51 PM	25.18	25.2	25.18	25.18	2275
1/24/2017	3:52 PM	25.16	25.21	25.16	25.17	14961
1/24/2017	3:53 PM	25.13	25.16	25.09	25.16	19181
1/24/2017	3:54 PM	25.15	25.16	25.11	25.13	5573
1/24/2017	3:55 PM	25.18	25.19	25.15	25.17	8606
1/24/2017	3:56 PM	25.19	25.21	25.19	25.19	12019
1/24/2017	3:57 PM	25.17	25.2	25.17	25.2	6882
1/24/2017	3:58 PM	25.17	25.19	25.17	25.19	8356
1/24/2017	3:59 PM	25.175	25.18	25.14	25.17	14646
1/24/2017	4:00 PM	25.34	25.34	25.19	25.19	71269
1/25/2017	9:31 AM	24.54	24.56	24.52	24.56	20306
1/25/2017	9:32 AM	24.58	24.59	24.53	24.54	35540
1/25/2017	9:33 AM	24.51	24.57	24.51	24.55	13355
1/25/2017	9:34 AM	24.54	24.55	24.52	24.52	7965
1/25/2017	9:35 AM	24.53	24.55	24.51	24.53	10807
1/25/2017	9:36 AM	24.41	24.54	24.4	24.54	26234
1/25/2017	9:37 AM	24.51	24.58	24.44	24.44	23127
1/25/2017	9:38 AM	24.45	24.54	24.43	24.51	11561
1/25/2017	9:39 AM	24.5	24.51	24.46	24.46	3595
1/25/2017	9:48 AM	24.74	24.74	24.68	24.7	4322
1/25/2017	9:49 AM	24.71	24.72	24.63	24.68	1500
1/25/2017	9:50 AM	24.76	24.76	24.69	24.69	2200
1/25/2017	9:51 AM	24.76	24.8	24.76	24.79	2603
1/25/2017	9:52 AM	24.74	24.77	24.74	24.77	2110
1/25/2017	9:53 AM	24.72	24.74	24.71	24.73	1800
1/25/2017	9:54 AM	24.78	24.78	24.74	24.74	1337
1/25/2017	9:55 AM	24.77	24.78	24.77	24.78	1300
1/25/2017	9:56 AM	24.76	24.78	24.76	24.78	2483
1/25/2017	9:57 AM	24.64	24.77	24.63	24.77	5256
1/25/2017	9:58 AM	24.62	24.65	24.61	24.62	4156
1/25/2017	9:59 AM	24.62	24.63	24.61	24.62	6845
1/25/2017	10:00 AM	24.57	24.62	24.57	24.62	4607
1/25/2017	10:01 AM	24.59	24.61	24.57	24.57	5312
1/25/2017	10:02 AM	24.61	24.62	24.58	24.6	3166
1/25/2017	10:03 AM	24.62	24.64	24.6	24.61	1995
1/25/2017	10:04 AM	24.66	24.66	24.61	24.62	3399
1/25/2017	10:05 AM	24.62	24.65	24.62	24.65	1000
1/25/2017	10:06 AM	24.61	24.63	24.6	24.6	2500
1/25/2017	10:07 AM	24.51	24.61	24.5	24.61	7584
1/25/2017	10:08 AM	24.47	24.52	24.47	24.5	4035
1/25/2017	10:09 AM	24.52	24.52	24.46	24.47	5956
1/25/2017	10:10 AM	24.48	24.6	24.48	24.54	15718
1/25/2017	10:11 AM	24.5	24.53	24.48	24.48	30105
1/25/2017	10:12 AM	24.51	24.55	24.51	24.54	900
1/25/2017	10:13 AM	24.55	24.55	24.47	24.51	3750
1/25/2017	10:14 AM	24.56	24.56	24.52	24.53	6234
1/25/2017	10:15 AM	24.56	24.58	24.56	24.56	2715
1/25/2017	10:16 AM	24.58	24.58	24.54	24.55	5600
1/25/2017	10:17 AM	24.54	24.58	24.54	24.58	6414
1/25/2017	10:18 AM	24.57	24.57	24.54	24.55	5004
1/25/2017	10:19 AM	24.53	24.53	24.505	24.53	1900
1/25/2017	10:20 AM	24.59	24.6	24.54	24.54	4478
1/25/2017	10:21 AM	24.6	24.61	24.59	24.59	2150
1/25/2017	10:22 AM	24.58	24.6	24.56	24.58	4893
1/25/2017	10:23 AM	24.63	24.63	24.585	24.585	1500
1/25/2017	10:24 AM	24.74	24.74	24.61	24.63	9472
1/25/2017	10:25 AM	24.72	24.75	24.71	24.72	10600
1/25/2017	10:26 AM	24.77	24.79	24.7	24.7	6382
1/25/2017	10:27 AM	24.77	24.77	24.751	24.76	1700
1/25/2017	10:28 AM	24.76	24.76	24.75	24.76	4148
1/25/2017	10:29 AM	24.81	24.82	24.76	24.76	12417
1/25/2017	10:30 AM	24.79	24.8	24.78	24.8	1358
1/25/2017	10:31 AM	24.81	24.81	24.77	24.79	2000
1/25/2017	10:32 AM	24.81	24.81	24.8	24.8	1600
1/25/2017	10:33 AM	24.8	24.81	24.8	24.81	1300
1/25/2017	10:34 AM	24.77	24.81	24.77	24.8	4418
1/25/2017	10:35 AM	24.79	24.79	24.77	24.79	900
1/25/2017	10:36 AM	24.77	24.78	24.77	24.78	1700
1/25/2017	10:37 AM	24.76	24.79	24.74	24.75	1960
1/25/2017	10:38 AM	24.76	24.76	24.75	24.75	500
1/25/2017	10:39 AM	24.75	24.76	24.75	24.75	2200
1/25/2017	10:40 AM	24.75	24.755	24.74	24.755	2300
1/25/2017	10:41 AM	24.72	24.76	24.72	24.75	3100
1/25/2017	10:42 AM	24.7	24.73	24.7	24.72	2200
1/25/2017	10:43 AM	24.73	24.74	24.7	24.7	2880
1/25/2017	10:44 AM	24.75	24.75	24.73	24.73	1000
1/25/2017	10:45 AM	24.59	24.74	24.57	24.74	21937
1/25/2017	10:46 AM	24.72	24.72	24.59	24.59	6945
1/25/2017	10:47 AM	24.7	24.71	24.69	24.71	2044
1/25/2017	10:48 AM	24.75	24.75	24.71	24.71	2200
1/25/2017	10:49 AM	24.71	24.76	24.7	24.74	7596
1/25/2017	10:50 AM	24.69	24.73	24.69	24.72	2595
1/25/2017	10:51 AM	24.73	24.74	24.69	24.7	6474
1/25/2017	10:52 AM	24.68	24.72	24.65	24.72	9100
1/25/2017	10:53 AM	24.63	24.65	24.63	24.65	2253
1/25/2017	10:54 AM	24.69	24.72	24.64	24.64	5494
1/25/2017	10:55 AM	24.62	24.71	24.62	24.71	2206
1/25/2017	10:56 AM	24.67	24.71	24.62	24.62	2510
1/25/2017	10:57 AM	24.71	24.72	24.68	24.68	4742
1/25/2017	10:58 AM	24.63	24.77	24.63	24.75	8498
1/25/2017	10:59 AM	24.67	24.67	24.63	24.64	4601
1/25/2017	11:00 AM	24.695	24.695	24.67	24.67	400
1/25/2017	11:01 AM	24.67	24.68	24.67	24.68	400
1/25/2017	11:02 AM	24.64	24.69	24.64	24.68	2697
1/25/2017	11:03 AM	24.65	24.67	24.61	24.64	6716
1/25/2017	11:04 AM	24.61	24.65	24.605	24.64	983
1/25/2017	11:05 AM	24.6	24.62	24.6	24.61	3172
1/25/2017	11:06 AM	24.62	24.63	24.61	24.61	2100
1/25/2017	11:07 AM	24.525	24.62	24.52	24.62	13165
1/25/2017	11:08 AM	24.52	24.54	24.5	24.525	10410
1/25/2017	11:09 AM	24.56	24.59	24.53	24.53	13963
1/25/2017	11:10 AM	24.57	24.58	24.57	24.57	600
1/25/2017	11:11 AM	24.56	24.59	24.56	24.58	655
1/25/2017	11:12 AM	24.6	24.6	24.56	24.56	500
1/25/2017	11:13 AM	24.61	24.63	24.61	24.61	4100
1/25/2017	11:14 AM	24.66	24.72	24.63	24.63	4300
1/25/2017	11:15 AM	24.64	24.72	24.63	24.64	7591
1/25/2017	11:16 AM	24.65	24.69	24.64	24.64	3846
1/25/2017	11:17 AM	24.64	24.64	24.63	24.64	1500
1/25/2017	11:18 AM	24.62	24.71	24.62	24.65	3747
1/25/2017	11:19 AM	24.66	24.66	24.64	24.64	1101
1/25/2017	11:20 AM	24.65	24.65	24.62	24.64	1800
1/25/2017	11:21 AM	24.73	24.74	24.66	24.66	11055
1/25/2017	11:22 AM	24.76	24.76	24.71	24.72	2234
1/25/2017	11:23 AM	24.74	24.75	24.71	24.75	5643
1/25/2017	11:24 AM	24.67	24.74	24.67	24.74	8087
1/25/2017	11:25 AM	24.67	24.68	24.65	24.67	1900
1/25/2017	11:26 AM	24.66	24.71	24.65	24.68	10001
1/25/2017	11:27 AM	24.65	24.65	24.64	24.64	2300
1/25/2017	11:28 AM	24.66	24.68	24.66	24.67	3543
1/25/2017	11:29 AM	24.66	24.66	24.66	24.66	1200
1/25/2017	11:30 AM	24.65	24.66	24.65	24.66	1995
1/25/2017	11:31 AM	24.67	24.67	24.65	24.66	1900
1/25/2017	11:32 AM	24.67	24.69	24.66	24.67	3300
1/25/2017	11:33 AM	24.66	24.69	24.62	24.66	4795
1/25/2017	11:34 AM	24.62	24.63	24.58	24.63	5046
1/25/2017	11:35 AM	24.61	24.61	24.58	24.6	1140
1/25/2017	11:36 AM	24.62	24.62	24.61	24.61	1300
1/25/2017	11:37 AM	24.62	24.62	24.62	24.62	1100
1/25/2017	11:38 AM	24.61	24.64	24.61	24.63	3100
1/25/2017	11:39 AM	24.58	24.61	24.58	24.61	3116
1/25/2017	11:40 AM	24.58	24.59	24.57	24.57	980
1/25/2017	11:41 AM	24.48	24.57	24.48	24.57	9314
1/25/2017	11:42 AM	24.51	24.51	24.49	24.49	2600
1/25/2017	11:43 AM	24.48	24.5	24.48	24.5	5200
1/25/2017	11:44 AM	24.49	24.5	24.47	24.47	1230
1/25/2017	11:45 AM	24.48	24.495	24.48	24.48	2900
1/25/2017	11:46 AM	24.4	24.47	24.4	24.47	17607
1/25/2017	11:47 AM	24.45	24.45	24.39	24.4	6500
1/25/2017	11:48 AM	24.425	24.44	24.425	24.44	600
1/25/2017	11:49 AM	24.415	24.42	24.4	24.42	3395
1/25/2017	11:50 AM	24.4	24.4	24.39	24.4	3000
1/25/2017	11:51 AM	24.41	24.43	24.4	24.4	3795
1/25/2017	11:52 AM	24.41	24.44	24.41	24.41	3516
1/25/2017	11:53 AM	24.41	24.44	24.41	24.42	2236
1/25/2017	11:54 AM	24.42	24.42	24.39	24.4	7110
1/25/2017	11:55 AM	24.42	24.44	24.42	24.42	800
1/25/2017	11:56 AM	24.38	24.41	24.36	24.41	6598
1/25/2017	11:57 AM	24.38	24.38	24.37	24.37	2100
1/25/2017	11:58 AM	24.4	24.4	24.38	24.38	1486
1/25/2017	11:59 AM	24.36	24.39	24.36	24.39	2539
1/25/2017	12:00 PM	24.4	24.41	24.37	24.37	2700
1/25/2017	12:01 PM	24.4	24.4	24.39	24.39	1515
1/25/2017	12:02 PM	24.28	24.4	24.28	24.4	11451
1/25/2017	12:03 PM	24.26	24.28	24.26	24.27	5695
1/25/2017	12:04 PM	24.29	24.3	24.27	24.27	1395
1/25/2017	12:05 PM	24.3	24.3	24.3	24.3	1439
1/25/2017	12:06 PM	24.26	24.27	24.26	24.27	1500
1/25/2017	12:07 PM	24.3	24.3	24.26	24.26	3904
1/25/2017	12:08 PM	24.29	24.29	24.29	24.29	1000
1/25/2017	12:09 PM	24.25	24.27	24.23	24.27	12258
1/25/2017	12:10 PM	24.36	24.39	24.26	24.26	7554
1/25/2017	12:11 PM	24.35	24.36	24.34	24.36	1763
1/25/2017	12:12 PM	24.36	24.36	24.34	24.35	500
1/25/2017	12:13 PM	24.29	24.34	24.29	24.34	1295
1/25/2017	12:14 PM	24.34	24.35	24.34	24.34	800
1/25/2017	12:15 PM	24.32	24.37	24.32	24.36	5201
1/25/2017	12:16 PM	24.34	24.34	24.3	24.3	2858
1/25/2017	12:17 PM	24.34	24.34	24.31	24.32	2352
1/25/2017	12:18 PM	24.38	24.4	24.34	24.345	4383
1/25/2017	12:19 PM	24.38	24.38	24.34	24.35	2571
1/25/2017	12:20 PM	24.36	24.4	24.36	24.4	4547
1/25/2017	12:21 PM	24.33	24.36	24.33	24.36	2044
1/25/2017	12:22 PM	24.33	24.34	24.32	24.34	1115
1/25/2017	12:23 PM	24.35	24.36	24.31	24.31	1400
1/25/2017	12:24 PM	24.36	24.38	24.36	24.38	2195
1/25/2017	12:25 PM	24.35	24.35	24.35	24.35	100
1/25/2017	12:26 PM	24.32	24.34	24.32	24.34	5260
1/25/2017	12:27 PM	24.33	24.33	24.33	24.33	100
1/25/2017	12:28 PM	24.28	24.31	24.27	24.31	1695
1/25/2017	12:29 PM	24.31	24.31	24.31	24.31	254
1/25/2017	12:30 PM	24.37	24.37	24.33	24.33	6123
1/25/2017	12:31 PM	24.35	24.36	24.35	24.36	300
1/25/2017	12:32 PM	24.34	24.37	24.34	24.37	300
1/25/2017	12:33 PM	24.36	24.36	24.36	24.36	200
1/25/2017	12:35 PM	24.36	24.38	24.36	24.38	2090
1/25/2017	12:36 PM	24.41	24.42	24.4	24.4	8817
1/25/2017	12:37 PM	24.42	24.43	24.42	24.42	8839
1/25/2017	12:38 PM	24.47	24.48	24.43	24.43	5777
1/25/2017	12:39 PM	24.42	24.46	24.42	24.46	4065
1/25/2017	12:40 PM	24.44	24.44	24.43	24.43	6300
1/25/2017	12:41 PM	24.38	24.43	24.38	24.43	4006
1/25/2017	12:42 PM	24.37	24.37	24.37	24.37	100
1/25/2017	12:44 PM	24.45	24.47	24.44	24.44	5600
1/25/2017	12:45 PM	24.42	24.44	24.42	24.44	1808
1/25/2017	12:46 PM	24.41	24.44	24.41	24.44	979
1/25/2017	12:47 PM	24.51	24.55	24.44	24.46	12294
1/25/2017	12:48 PM	24.53	24.58	24.5	24.51	8238
1/25/2017	12:49 PM	24.47	24.53	24.47	24.53	6195
1/25/2017	12:50 PM	24.47	24.47	24.47	24.47	500
1/25/2017	12:51 PM	24.48	24.48	24.47	24.47	1800
1/25/2017	12:52 PM	24.44	24.47	24.44	24.47	706
1/25/2017	12:53 PM	24.47	24.47	24.42	24.43	2474
1/25/2017	12:54 PM	24.47	24.47	24.46	24.46	367
1/25/2017	12:55 PM	24.49	24.49	24.44	24.48	3100
1/25/2017	12:56 PM	24.47	24.5	24.47	24.5	4066
1/25/2017	12:57 PM	24.46	24.46	24.46	24.46	200
1/25/2017	12:58 PM	24.44	24.48	24.44	24.46	1501
1/25/2017	12:59 PM	24.43	24.44	24.43	24.43	400
1/25/2017	1:00 PM	24.42	24.42	24.42	24.42	200
1/25/2017	1:01 PM	24.43	24.43	24.4	24.4	1759
1/25/2017	1:02 PM	24.42	24.43	24.42	24.43	1000
1/25/2017	1:03 PM	24.42	24.42	24.41	24.41	1294
1/25/2017	1:04 PM	24.41	24.44	24.41	24.41	1100
1/25/2017	1:05 PM	24.32	24.4	24.32	24.4	15020
1/25/2017	1:07 PM	24.27	24.32	24.27	24.32	14632
1/25/2017	1:08 PM	24.33	24.35	24.29	24.29	1640
1/25/2017	1:09 PM	24.33	24.33	24.33	24.33	305
1/25/2017	1:10 PM	24.29	24.33	24.29	24.33	3941
1/25/2017	1:11 PM	24.29	24.29	24.28	24.28	700
1/25/2017	1:12 PM	24.28	24.29	24.28	24.29	3600
1/25/2017	1:13 PM	24.33	24.33	24.28	24.28	3580
1/25/2017	1:14 PM	24.33	24.36	24.33	24.36	1900
1/25/2017	1:15 PM	24.28	24.32	24.28	24.32	2670
1/25/2017	1:16 PM	24.28	24.29	24.28	24.29	800
1/25/2017	1:17 PM	24.27	24.27	24.27	24.27	400
1/25/2017	1:18 PM	24.29	24.3	24.29	24.29	1910
1/25/2017	1:19 PM	24.3	24.3	24.3	24.3	1688
1/25/2017	1:20 PM	24.3	24.31	24.3	24.3	551
1/25/2017	1:21 PM	24.31	24.31	24.3	24.3	900
1/25/2017	1:22 PM	24.29	24.3	24.29	24.3	1000
1/25/2017	1:23 PM	24.29	24.295	24.29	24.29	1423
1/25/2017	1:24 PM	24.29	24.29	24.29	24.29	600
1/25/2017	1:25 PM	24.28	24.28	24.28	24.28	100
1/25/2017	1:26 PM	24.29	24.29	24.29	24.29	400
1/25/2017	1:27 PM	24.32	24.34	24.3	24.3	2500
1/25/2017	1:28 PM	24.29	24.29	24.29	24.29	307
1/25/2017	1:29 PM	24.29	24.3	24.29	24.3	1507
1/25/2017	1:31 PM	24.29	24.29	24.28	24.29	4343
1/25/2017	1:32 PM	24.31	24.31	24.3	24.3	200
1/25/2017	1:33 PM	24.41	24.41	24.32	24.32	6699
1/25/2017	1:34 PM	24.32	24.4	24.32	24.4	1400
1/25/2017	1:35 PM	24.32	24.32	24.32	24.32	200
1/25/2017	1:36 PM	24.29	24.295	24.29	24.29	300
1/25/2017	1:37 PM	24.31	24.31	24.3	24.3	600
1/25/2017	1:38 PM	24.29	24.32	24.29	24.32	1600
1/25/2017	1:39 PM	24.28	24.3	24.28	24.3	600
1/25/2017	1:40 PM	24.25	24.28	24.25	24.28	1350
1/25/2017	1:41 PM	24.27	24.27	24.24	24.25	5020
1/25/2017	1:42 PM	24.27	24.28	24.26	24.26	2874
1/25/2017	1:43 PM	24.26	24.26	24.26	24.26	2901
1/25/2017	1:44 PM	24.245	24.26	24.231	24.26	1672
1/25/2017	1:45 PM	24.26	24.27	24.24	24.25	4565
1/25/2017	1:46 PM	24.28	24.28	24.26	24.26	2195
1/25/2017	1:47 PM	24.29	24.29	24.27	24.27	495
1/25/2017	1:48 PM	24.23	24.3	24.21	24.29	5515
1/25/2017	1:49 PM	24.24	24.24	24.23	24.23	2345
1/25/2017	1:50 PM	24.24	24.24	24.22	24.23	3600
1/25/2017	1:51 PM	24.23	24.25	24.23	24.25	1281
1/25/2017	1:52 PM	24.23	24.23	24.23	24.23	1300
1/25/2017	1:53 PM	24.23	24.23	24.2	24.23	10540
1/25/2017	1:54 PM	24.24	24.24	24.23	24.23	600
1/25/2017	1:55 PM	24.23	24.23	24.22	24.23	1000
1/25/2017	1:56 PM	24.24	24.24	24.23	24.24	300
1/25/2017	1:57 PM	24.25	24.25	24.23	24.23	2377
1/25/2017	1:58 PM	24.25	24.25	24.25	24.25	200
1/25/2017	1:59 PM	24.26	24.27	24.25	24.26	1637
1/25/2017	2:00 PM	24.24	24.26	24.24	24.26	800
1/25/2017	2:01 PM	24.24	24.24	24.22	24.23	1171
1/25/2017	2:02 PM	24.28	24.29	24.27	24.27	1255
1/25/2017	2:03 PM	24.27	24.29	24.27	24.29	900
1/25/2017	2:04 PM	24.24	24.26	24.24	24.26	2836
1/25/2017	2:05 PM	24.24	24.26	24.24	24.24	3291
1/25/2017	2:06 PM	24.23	24.23	24.23	24.23	422
1/25/2017	2:07 PM	24.23	24.24	24.23	24.23	300
1/25/2017	2:08 PM	24.29	24.29	24.22	24.22	2176
1/25/2017	2:09 PM	24.27	24.27	24.27	24.27	200
1/25/2017	2:10 PM	24.25	24.26	24.25	24.26	800
1/25/2017	2:11 PM	24.23	24.27	24.23	24.27	2297
1/25/2017	2:12 PM	24.25	24.25	24.235	24.235	1200
1/25/2017	2:13 PM	24.25	24.25	24.25	24.25	200
1/25/2017	2:14 PM	24.25	24.25	24.24	24.25	400
1/25/2017	2:15 PM	24.26	24.27	24.25	24.26	1392
1/25/2017	2:16 PM	24.251	24.26	24.25	24.26	1800
1/25/2017	2:17 PM	24.25	24.25	24.25	24.25	700
1/25/2017	2:18 PM	24.24	24.24	24.24	24.24	600
1/25/2017	2:19 PM	24.24	24.24	24.24	24.24	200
1/25/2017	2:20 PM	24.22	24.22	24.21	24.22	2000
1/25/2017	2:21 PM	24.21	24.23	24.21	24.23	2215
1/25/2017	2:22 PM	24.13	24.21	24.1	24.21	13969
1/25/2017	2:23 PM	24.15	24.16	24.12	24.14	10873
1/25/2017	2:24 PM	24.14	24.15	24.14	24.15	7490
1/25/2017	2:25 PM	24.13	24.13	24.12	24.13	2831
1/25/2017	2:26 PM	24.011	24.13	24.01	24.13	21539
1/25/2017	2:27 PM	24.02	24.03	24.01	24.02	12090
1/25/2017	2:28 PM	24	24.02	24	24.02	10826
1/25/2017	2:29 PM	23.95	24	23.95	24	3450
1/25/2017	2:30 PM	24	24.01	23.95	23.95	3488
1/25/2017	2:31 PM	23.98	24	23.98	24	2295
1/25/2017	2:32 PM	23.98	23.98	23.975	23.975	200
1/25/2017	2:33 PM	23.98	23.98	23.97	23.97	1297
1/25/2017	2:34 PM	24.01	24.038	23.99	23.99	12010
1/25/2017	2:35 PM	23.94	24	23.94	24	1600
1/25/2017	2:36 PM	23.97	23.97	23.94	23.95	17907
1/25/2017	2:37 PM	23.99	23.99	23.98	23.98	300
1/25/2017	2:38 PM	23.98	23.98	23.97	23.98	925
1/25/2017	2:39 PM	23.97	23.98	23.97	23.98	200
1/25/2017	2:40 PM	24	24	23.98	23.98	400
1/25/2017	2:41 PM	23.95	23.99	23.94	23.99	1460
1/25/2017	2:42 PM	23.96	23.97	23.95	23.95	1900
1/25/2017	2:43 PM	23.99	23.995	23.96	23.96	1800
1/25/2017	2:44 PM	24.02	24.03	23.98	23.99	10895
1/25/2017	2:45 PM	24.01	24.02	24	24.02	2995
1/25/2017	2:46 PM	23.99	24.03	23.99	24.01	4510
1/25/2017	2:47 PM	24.005	24.01	24	24	1300
1/25/2017	2:48 PM	24	24	23.99	24	2200
1/25/2017	2:49 PM	23.99	24	23.98	24	3900
1/25/2017	2:50 PM	24	24	23.96	23.99	4884
1/25/2017	2:51 PM	24.07	24.08	24	24	20181
1/25/2017	2:52 PM	24.07	24.085	24.06	24.06	6044
1/25/2017	2:53 PM	24.08	24.09	24.07	24.08	1100
1/25/2017	2:54 PM	24.11	24.11	24.075	24.08	7981
1/25/2017	2:55 PM	24.11	24.115	24.09	24.1	24225
1/25/2017	2:56 PM	24.11	24.11	24.1	24.11	4039
1/25/2017	2:57 PM	24.09	24.14	24.09	24.12	4960
1/25/2017	2:58 PM	24.11	24.11	24.09	24.1	5655
1/25/2017	2:59 PM	24.11	24.11	24.11	24.11	100
1/25/2017	3:00 PM	24.11	24.14	24.11	24.12	1895
1/25/2017	3:01 PM	24.1	24.12	24.07	24.12	5919
1/25/2017	3:02 PM	24.08	24.11	24.04	24.11	5058
1/25/2017	3:03 PM	24.07	24.09	24.06	24.08	5115
1/25/2017	3:04 PM	24.04	24.05	24.04	24.05	1300
1/25/2017	3:05 PM	24.04	24.05	24.04	24.04	1700
1/25/2017	3:06 PM	24.08	24.08	24.05	24.05	735
1/25/2017	3:07 PM	24.11	24.11	24.075	24.08	3380
1/25/2017	3:08 PM	24.055	24.1	24.055	24.1	1100
1/25/2017	3:09 PM	24.05	24.05	24.03	24.05	6013
1/25/2017	3:10 PM	24.04	24.05	24.03	24.05	4572
1/25/2017	3:11 PM	24.1	24.1	24.05	24.05	5745
1/25/2017	3:12 PM	24.09	24.09	24.09	24.09	100
1/25/2017	3:13 PM	24.08	24.09	24.07	24.09	7600
1/25/2017	3:14 PM	24.09	24.09	24.09	24.09	200
1/25/2017	3:15 PM	24.05	24.085	24.05	24.07	1900
1/25/2017	3:16 PM	24.05	24.05	24.03	24.04	3105
1/25/2017	3:17 PM	24.09	24.09	24.08	24.08	2737
1/25/2017	3:18 PM	24.22	24.22	24.1	24.1	30451
1/25/2017	3:19 PM	24.18	24.21	24.16	24.2	7553
1/25/2017	3:20 PM	24.19	24.2	24.17	24.17	3850
1/25/2017	3:21 PM	24.21	24.22	24.16	24.21	15972
1/25/2017	3:22 PM	24.22	24.22	24.15	24.2	1500
1/25/2017	3:23 PM	24.17	24.24	24.17	24.23	1710
1/25/2017	3:24 PM	24.21	24.215	24.18	24.19	8243
1/25/2017	3:25 PM	24.15	24.2	24.135	24.2	500
1/25/2017	3:26 PM	24.15	24.19	24.15	24.17	1395
1/25/2017	3:27 PM	24.15	24.17	24.15	24.15	900
1/25/2017	3:28 PM	24.14	24.15	24.14	24.14	1700
1/25/2017	3:29 PM	24.1	24.13	24.1	24.13	11305
1/25/2017	3:30 PM	24.12	24.12	24.1	24.1	3000
1/25/2017	3:31 PM	24.14	24.14	24.11	24.13	1870
1/25/2017	3:32 PM	24.14	24.16	24.14	24.14	1895
1/25/2017	3:33 PM	24.13	24.14	24.13	24.14	2946
1/25/2017	3:34 PM	24.12	24.13	24.12	24.12	1000
1/25/2017	3:35 PM	24.11	24.13	24.1	24.12	1300
1/25/2017	3:36 PM	24.1	24.12	24.09	24.1	2318
1/25/2017	3:37 PM	24.08	24.1	24.08	24.09	2200
1/25/2017	3:38 PM	24.09	24.09	24.07	24.08	1000
1/25/2017	3:39 PM	24.08	24.08	24.08	24.08	400
1/25/2017	3:40 PM	24.065	24.08	24.05	24.08	3700
1/25/2017	3:41 PM	24.04	24.08	24.04	24.07	8920
1/25/2017	3:42 PM	24.06	24.06	24.05	24.05	300
1/25/2017	3:43 PM	24.06	24.07	24.06	24.07	1600
1/25/2017	3:44 PM	24.06	24.06	24.04	24.05	4146
1/25/2017	3:45 PM	24.06	24.06	24.05	24.06	2200
1/25/2017	3:46 PM	24.12	24.135	24.07	24.07	10412
1/25/2017	3:47 PM	24.09	24.12	24.09	24.12	6931
1/25/2017	3:48 PM	24.11	24.14	24.05	24.09	20896
1/25/2017	3:49 PM	24.095	24.1	24.07	24.1	7000
1/25/2017	3:50 PM	24.09	24.12	24.09	24.1	5748
1/25/2017	3:51 PM	24.11	24.11	24.08	24.1	2672
1/25/2017	3:52 PM	24.12	24.12	24.1	24.1	1700
1/25/2017	3:53 PM	24.1	24.125	24.095	24.12	16409
1/25/2017	3:54 PM	24.07	24.11	24.07	24.1	3428
1/25/2017	3:55 PM	24.11	24.11	24.06	24.06	2100
1/25/2017	3:56 PM	24.12	24.19	24.11	24.12	18644
1/25/2017	3:57 PM	24.13	24.14	24.13	24.14	3743
1/25/2017	3:58 PM	24.11	24.135	24.11	24.13	8333
1/25/2017	3:59 PM	24.12	24.12	24.08	24.11	26514
1/25/2017	4:00 PM	24.1	24.15	24.1	24.12	49710
1/26/2017	9:31 AM	24.27	24.29	24.18	24.28	8094
1/26/2017	9:32 AM	24.39	24.42	24.29	24.29	6859
1/26/2017	9:33 AM	24.45	24.48	24.38	24.38	18857
1/26/2017	9:34 AM	24.33	24.45	24.3	24.45	11913
1/26/2017	9:35 AM	24.36	24.38	24.32	24.34	13969
1/26/2017	9:36 AM	24.3	24.38	24.3	24.36	12987
1/26/2017	9:37 AM	24.29	24.34	24.27	24.34	5374
1/26/2017	9:38 AM	24.27	24.29	24.23	24.27	14284
1/26/2017	9:39 AM	24.24	24.25	24.18	24.25	8863
1/26/2017	9:40 AM	24.25	24.3	24.23	24.25	6050
1/26/2017	9:41 AM	24.25	24.25	24.23	24.24	1505
1/26/2017	9:42 AM	24.39	24.4	24.26	24.26	17506
1/26/2017	9:43 AM	24.47	24.5	24.39	24.39	18730
1/26/2017	9:44 AM	24.41	24.47	24.41	24.45	6317
1/26/2017	9:45 AM	24.38	24.38	24.35	24.36	3992
1/26/2017	9:46 AM	24.335	24.41	24.31	24.38	4350
1/26/2017	9:47 AM	24.39	24.39	24.28	24.31	14951
1/26/2017	9:48 AM	24.42	24.47	24.4	24.4	6497
1/26/2017	9:49 AM	24.43	24.44	24.41	24.43	8411
1/26/2017	9:50 AM	24.37	24.44	24.37	24.43	4935
1/26/2017	9:51 AM	24.367	24.41	24.33	24.4	7965
1/26/2017	9:52 AM	24.35	24.4	24.335	24.37	6658
1/26/2017	9:53 AM	24.37	24.4	24.34	24.34	8400
1/26/2017	9:54 AM	24.47	24.48	24.35	24.35	20078
1/26/2017	9:55 AM	24.41	24.48	24.39	24.46	7612
1/26/2017	9:56 AM	24.475	24.51	24.43	24.45	5170
1/26/2017	9:57 AM	24.47	24.5	24.47	24.47	3785
1/26/2017	9:58 AM	24.51	24.53	24.475	24.475	5852
1/26/2017	9:59 AM	24.47	24.515	24.46	24.515	8654
1/26/2017	10:00 AM	24.485	24.485	24.43	24.45	10465
1/26/2017	10:01 AM	24.48	24.59	24.48	24.52	18914
1/26/2017	10:02 AM	24.42	24.51	24.42	24.47	13797
1/26/2017	10:03 AM	24.42	24.45	24.39	24.42	1200
1/26/2017	10:04 AM	24.4	24.45	24.39	24.44	3000
1/26/2017	10:05 AM	24.44	24.47	24.42	24.44	7204
1/26/2017	10:06 AM	24.48	24.5	24.42	24.435	12969
1/26/2017	10:07 AM	24.53	24.55	24.49	24.49	7584
1/26/2017	10:08 AM	24.5	24.54	24.5	24.52	3899
1/26/2017	10:09 AM	24.5	24.52	24.5	24.5	4850
1/26/2017	10:10 AM	24.47	24.49	24.46	24.49	2992
1/26/2017	10:11 AM	24.35	24.46	24.33	24.46	15675
1/26/2017	10:12 AM	24.3	24.34	24.28	24.34	11403
1/26/2017	10:13 AM	24.33	24.35	24.28	24.31	6106
1/26/2017	10:14 AM	24.33	24.37	24.32	24.37	3917
1/26/2017	10:15 AM	24.31	24.34	24.29	24.32	11287
1/26/2017	10:16 AM	24.32	24.34	24.31	24.32	3235
1/26/2017	10:17 AM	24.33	24.37	24.33	24.34	2547
1/26/2017	10:18 AM	24.36	24.36	24.32	24.33	2800
1/26/2017	10:19 AM	24.31	24.36	24.31	24.36	6049
1/26/2017	10:20 AM	24.34	24.36	24.3	24.3	6593
1/26/2017	10:21 AM	24.42	24.43	24.36	24.36	9842
1/26/2017	10:22 AM	24.38	24.43	24.38	24.42	2600
1/26/2017	10:23 AM	24.38	24.42	24.38	24.4	5510
1/26/2017	10:24 AM	24.45	24.47	24.41	24.41	7069
1/26/2017	10:25 AM	24.49	24.49	24.45	24.47	6607
1/26/2017	10:26 AM	24.48	24.52	24.47	24.49	16032
1/26/2017	10:27 AM	24.44	24.5	24.44	24.49	6020
1/26/2017	10:28 AM	24.615	24.615	24.45	24.46	22261
1/26/2017	10:29 AM	24.61	24.69	24.6	24.62	20926
1/26/2017	10:30 AM	24.59	24.621	24.57	24.62	9035
1/26/2017	10:31 AM	24.56	24.61	24.56	24.59	7119
1/26/2017	10:32 AM	24.57	24.58	24.55	24.57	2600
1/26/2017	10:33 AM	24.59	24.62	24.59	24.59	4762
1/26/2017	10:34 AM	24.51	24.59	24.5	24.58	9340
1/26/2017	10:35 AM	24.56	24.57	24.52	24.52	7081
1/26/2017	10:36 AM	24.55	24.6	24.55	24.6	3507
1/26/2017	10:37 AM	24.56	24.56	24.55	24.55	400
1/26/2017	10:38 AM	24.56	24.56	24.51	24.54	5093
1/26/2017	10:39 AM	24.52	24.57	24.52	24.56	3911
1/26/2017	10:40 AM	24.53	24.53	24.5	24.51	4349
1/26/2017	10:41 AM	24.56	24.61	24.555	24.56	11507
1/26/2017	10:42 AM	24.59	24.62	24.56	24.575	12706
1/26/2017	10:43 AM	24.58	24.67	24.57	24.59	8190
1/26/2017	10:44 AM	24.56	24.57	24.55	24.56	3251
1/26/2017	10:45 AM	24.61	24.62	24.59	24.59	6167
1/26/2017	10:46 AM	24.57	24.61	24.56	24.61	2777
1/26/2017	10:47 AM	24.57	24.57	24.53	24.55	1095
1/26/2017	10:48 AM	24.63	24.63	24.59	24.6	8263
1/26/2017	10:49 AM	24.63	24.68	24.63	24.64	7172
1/26/2017	10:50 AM	24.61	24.62	24.61	24.62	770
1/26/2017	10:51 AM	24.65	24.65	24.61	24.63	5000
1/26/2017	10:52 AM	24.69	24.72	24.67	24.67	13285
1/26/2017	10:53 AM	24.74	24.75	24.7	24.7	7820
1/26/2017	10:54 AM	24.78	24.79	24.75	24.76	11364
1/26/2017	10:55 AM	24.8	24.8	24.77	24.78	5710
1/26/2017	10:56 AM	24.74	24.78	24.71	24.78	11305
1/26/2017	10:57 AM	24.73	24.74	24.72	24.73	13088
1/26/2017	10:58 AM	24.788	24.795	24.74	24.74	4435
1/26/2017	10:59 AM	24.79	24.79	24.76	24.79	9072
1/26/2017	11:00 AM	24.74	24.8	24.74	24.8	7992
1/26/2017	11:01 AM	24.76	24.8	24.76	24.76	9011
1/26/2017	11:02 AM	24.76	24.765	24.75	24.75	6470
1/26/2017	11:03 AM	24.79	24.79	24.77	24.77	9044
1/26/2017	11:04 AM	24.75	24.77	24.74	24.77	5475
1/26/2017	11:05 AM	24.73	24.74	24.71	24.74	1747
1/26/2017	11:06 AM	24.715	24.75	24.715	24.73	4303
1/26/2017	11:07 AM	24.78	24.78	24.69	24.69	12260
1/26/2017	11:08 AM	24.91	24.91	24.78	24.78	10182
1/26/2017	11:09 AM	24.79	24.91	24.79	24.91	12067
1/26/2017	11:10 AM	24.74	24.8	24.73	24.8	5600
1/26/2017	11:11 AM	24.77	24.77	24.75	24.76	3293
1/26/2017	11:12 AM	24.75	24.78	24.69	24.78	13904
1/26/2017	11:13 AM	24.67	24.72	24.64	24.72	6918
1/26/2017	11:14 AM	24.64	24.69	24.63	24.665	7394
1/26/2017	11:15 AM	24.6	24.66	24.6	24.65	9892
1/26/2017	11:16 AM	24.58	24.6	24.57	24.6	3700
1/26/2017	11:17 AM	24.63	24.64	24.6	24.6	2833
1/26/2017	11:18 AM	24.65	24.66	24.64	24.64	2739
1/26/2017	11:19 AM	24.76	24.76	24.69	24.69	5144
1/26/2017	11:20 AM	24.8	24.8	24.75	24.75	4268
1/26/2017	11:21 AM	24.84	24.85	24.76	24.76	5121
1/26/2017	11:22 AM	24.78	24.83	24.77	24.815	3186
1/26/2017	11:23 AM	24.76	24.79	24.76	24.77	1918
1/26/2017	11:24 AM	24.8	24.8	24.75	24.75	6569
1/26/2017	11:25 AM	24.81	24.81	24.77	24.79	2893
1/26/2017	11:26 AM	24.76	24.82	24.76	24.81	4100
1/26/2017	11:27 AM	24.74	24.75	24.73	24.75	2600
1/26/2017	11:28 AM	24.73	24.74	24.73	24.74	6000
1/26/2017	11:29 AM	24.76	24.79	24.75	24.75	4228
1/26/2017	11:30 AM	24.77	24.78	24.74	24.78	1589
1/26/2017	11:31 AM	24.81	24.81	24.8	24.8	400
1/26/2017	11:32 AM	24.82	24.83	24.8	24.8	5795
1/26/2017	11:33 AM	24.75	24.81	24.74	24.81	9485
1/26/2017	11:34 AM	24.74	24.76	24.72	24.74	3730
1/26/2017	11:35 AM	24.705	24.76	24.68	24.75	13047
1/26/2017	11:36 AM	24.79	24.79	24.705	24.705	11045
1/26/2017	11:37 AM	24.75	24.8	24.75	24.79	6145
1/26/2017	11:38 AM	24.64	24.755	24.64	24.755	8765
1/26/2017	11:39 AM	24.68	24.68	24.61	24.65	4587
1/26/2017	11:40 AM	24.71	24.72	24.665	24.675	6294
1/26/2017	11:41 AM	24.74	24.74	24.655	24.7	6790
1/26/2017	11:42 AM	24.69	24.735	24.69	24.735	4823
1/26/2017	11:43 AM	24.64	24.715	24.63	24.715	4379
1/26/2017	11:44 AM	24.64	24.65	24.615	24.63	5839
1/26/2017	11:45 AM	24.655	24.665	24.63	24.635	5620
1/26/2017	11:46 AM	24.65	24.67	24.64	24.64	2370
1/26/2017	11:47 AM	24.64	24.655	24.64	24.655	1400
1/26/2017	11:48 AM	24.6	24.635	24.6	24.635	1300
1/26/2017	11:49 AM	24.65	24.65	24.58	24.605	2147
1/26/2017	11:50 AM	24.68	24.68	24.65	24.655	5007
1/26/2017	11:51 AM	24.75	24.765	24.71	24.71	4955
1/26/2017	11:52 AM	24.695	24.76	24.68	24.75	3745
1/26/2017	11:53 AM	24.69	24.705	24.68	24.695	2803
1/26/2017	11:54 AM	24.73	24.73	24.67	24.69	4895
1/26/2017	11:55 AM	24.73	24.73	24.73	24.73	703
1/26/2017	11:56 AM	24.74	24.76	24.74	24.74	1652
1/26/2017	11:58 AM	24.73	24.73	24.71	24.73	2073
1/26/2017	11:59 AM	24.79	24.79	24.74	24.74	3362
1/26/2017	12:00 PM	24.8	24.8	24.78	24.78	3600
1/26/2017	12:01 PM	24.805	24.82	24.8	24.8	2136
1/26/2017	12:02 PM	24.79	24.795	24.76	24.795	4870
1/26/2017	12:03 PM	24.78	24.8	24.78	24.8	852
1/26/2017	12:04 PM	24.84	24.85	24.78	24.78	6701
1/26/2017	12:05 PM	24.795	24.85	24.79	24.85	7545
1/26/2017	12:07 PM	24.82	24.83	24.81	24.81	1803
1/26/2017	12:08 PM	24.84	24.84	24.83	24.84	1500
1/26/2017	12:09 PM	24.79	24.83	24.78	24.83	3967
1/26/2017	12:10 PM	24.77	24.79	24.77	24.77	2100
1/26/2017	12:11 PM	24.81	24.81	24.78	24.78	2718
1/26/2017	12:12 PM	24.79	24.79	24.79	24.79	800
1/26/2017	12:13 PM	24.78	24.8	24.78	24.8	1586
1/26/2017	12:14 PM	24.71	24.77	24.68	24.77	5971
1/26/2017	12:15 PM	24.63	24.7	24.63	24.7	5313
1/26/2017	12:16 PM	24.65	24.66	24.65	24.65	2118
1/26/2017	12:17 PM	24.65	24.67	24.63	24.67	2099
1/26/2017	12:18 PM	24.65	24.66	24.65	24.66	1411
1/26/2017	12:19 PM	24.65	24.67	24.65	24.66	6200
1/26/2017	12:20 PM	24.64	24.65	24.64	24.65	3500
1/26/2017	12:21 PM	24.68	24.68	24.65	24.65	724
1/26/2017	12:22 PM	24.69	24.7	24.66	24.66	3120
1/26/2017	12:23 PM	24.67	24.7	24.67	24.68	1380
1/26/2017	12:24 PM	24.68	24.68	24.66	24.66	600
1/26/2017	12:25 PM	24.67	24.67	24.67	24.67	1038
1/26/2017	12:26 PM	24.69	24.7	24.66	24.66	1837
1/26/2017	12:27 PM	24.69	24.69	24.69	24.69	200
1/26/2017	12:28 PM	24.67	24.7	24.67	24.7	900
1/26/2017	12:29 PM	24.73	24.73	24.67	24.67	2200
1/26/2017	12:30 PM	24.76	24.76	24.73	24.73	3144
1/26/2017	12:31 PM	24.75	24.77	24.75	24.77	1700
1/26/2017	12:32 PM	24.72	24.76	24.72	24.76	1493
1/26/2017	12:33 PM	24.71	24.72	24.69	24.72	6578
1/26/2017	12:34 PM	24.78	24.78	24.68	24.68	13100
1/26/2017	12:35 PM	24.78	24.81	24.78	24.79	8759
1/26/2017	12:36 PM	24.835	24.835	24.79	24.79	2600
1/26/2017	12:37 PM	24.82	24.82	24.82	24.82	300
1/26/2017	12:38 PM	24.84	24.85	24.82	24.82	3260
1/26/2017	12:39 PM	24.81	24.83	24.8	24.83	8818
1/26/2017	12:40 PM	24.8	24.8	24.79	24.79	2895
1/26/2017	12:41 PM	24.82	24.84	24.8	24.8	4411
1/26/2017	12:42 PM	24.81	24.82	24.81	24.81	1500
1/26/2017	12:43 PM	24.8	24.84	24.79	24.82	7460
1/26/2017	12:44 PM	24.8	24.8	24.78	24.79	1103
1/26/2017	12:45 PM	24.75	24.77	24.74	24.77	2500
1/26/2017	12:46 PM	24.75	24.75	24.75	24.75	100
1/26/2017	12:47 PM	24.78	24.78	24.77	24.77	4913
1/26/2017	12:48 PM	24.78	24.78	24.78	24.78	100
1/26/2017	12:49 PM	24.78	24.79	24.78	24.79	1762
1/26/2017	12:50 PM	24.75	24.77	24.75	24.77	1900
1/26/2017	12:51 PM	24.8	24.8	24.76	24.76	1900
1/26/2017	12:52 PM	24.65	24.79	24.64	24.79	20405
1/26/2017	12:53 PM	24.64	24.65	24.63	24.64	2136
1/26/2017	12:54 PM	24.65	24.67	24.64	24.66	5421
1/26/2017	12:55 PM	24.63	24.66	24.61	24.65	8557
1/26/2017	12:56 PM	24.64	24.64	24.63	24.63	4114
1/26/2017	12:57 PM	24.65	24.65	24.65	24.65	200
1/26/2017	12:58 PM	24.69	24.69	24.66	24.66	500
1/26/2017	12:59 PM	24.7	24.715	24.7	24.71	995
1/26/2017	1:00 PM	24.68	24.69	24.68	24.69	700
1/26/2017	1:01 PM	24.67	24.67	24.64	24.64	1250
1/26/2017	1:02 PM	24.69	24.7	24.68	24.68	1164
1/26/2017	1:03 PM	24.69	24.7	24.68	24.68	800
1/26/2017	1:04 PM	24.67	24.68	24.67	24.68	4067
1/26/2017	1:05 PM	24.67	24.68	24.67	24.67	500
1/26/2017	1:06 PM	24.7	24.71	24.66	24.66	2809
1/26/2017	1:07 PM	24.77	24.78	24.7	24.7	9697
1/26/2017	1:08 PM	24.76	24.76	24.73	24.76	1974
1/26/2017	1:09 PM	24.76	24.76	24.76	24.76	300
1/26/2017	1:10 PM	24.77	24.77	24.77	24.77	200
1/26/2017	1:11 PM	24.79	24.79	24.78	24.78	700
1/26/2017	1:12 PM	24.82	24.82	24.795	24.795	7700
1/26/2017	1:13 PM	24.82	24.83	24.81	24.81	1400
1/26/2017	1:14 PM	24.78	24.82	24.78	24.82	2733
1/26/2017	1:15 PM	24.81	24.81	24.8	24.8	810
1/26/2017	1:16 PM	24.82	24.82	24.82	24.82	1843
1/26/2017	1:17 PM	24.81	24.83	24.81	24.83	900
1/26/2017	1:18 PM	24.85	24.85	24.83	24.83	849
1/26/2017	1:19 PM	24.81	24.83	24.81	24.83	1000
1/26/2017	1:20 PM	24.8	24.81	24.795	24.8	3844
1/26/2017	1:21 PM	24.83	24.83	24.815	24.82	2600
1/26/2017	1:22 PM	24.81	24.82	24.81	24.82	1300
1/26/2017	1:23 PM	24.79	24.82	24.79	24.82	900
1/26/2017	1:24 PM	24.79	24.79	24.77	24.77	200
1/26/2017	1:25 PM	24.8	24.8	24.79	24.79	3846
1/26/2017	1:26 PM	24.78	24.83	24.78	24.83	2556
1/26/2017	1:27 PM	24.79	24.79	24.78	24.78	1233
1/26/2017	1:28 PM	24.84	24.87	24.81	24.81	15301
1/26/2017	1:29 PM	24.88	24.89	24.84	24.84	2100
1/26/2017	1:30 PM	24.81	24.852	24.81	24.85	23195
1/26/2017	1:31 PM	24.81	24.82	24.81	24.82	12257
1/26/2017	1:32 PM	24.79	24.81	24.79	24.8	3408
1/26/2017	1:33 PM	24.81	24.82	24.79	24.79	1681
1/26/2017	1:34 PM	24.825	24.83	24.82	24.82	3413
1/26/2017	1:35 PM	24.79	24.83	24.79	24.83	800
1/26/2017	1:36 PM	24.78	24.78	24.73	24.77	11622
1/26/2017	1:37 PM	24.78	24.78	24.77	24.77	705
1/26/2017	1:38 PM	24.77	24.77	24.77	24.77	100
1/26/2017	1:39 PM	24.78	24.78	24.76	24.77	3930
1/26/2017	1:40 PM	24.8	24.8	24.77	24.77	1330
1/26/2017	1:41 PM	24.78	24.79	24.78	24.79	500
1/26/2017	1:42 PM	24.75	24.77	24.73	24.77	2189
1/26/2017	1:43 PM	24.72	24.74	24.72	24.74	1300
1/26/2017	1:44 PM	24.74	24.74	24.725	24.725	1614
1/26/2017	1:45 PM	24.72	24.72	24.71	24.72	2450
1/26/2017	1:46 PM	24.75	24.76	24.73	24.73	2759
1/26/2017	1:47 PM	24.74	24.75	24.738	24.74	2000
1/26/2017	1:48 PM	24.71	24.73	24.71	24.73	1800
1/26/2017	1:49 PM	24.75	24.75	24.73	24.73	2200
1/26/2017	1:50 PM	24.75	24.75	24.74	24.75	1700
1/26/2017	1:51 PM	24.75	24.76	24.75	24.76	3170
1/26/2017	1:52 PM	24.77	24.77	24.76	24.77	1896
1/26/2017	1:53 PM	24.75	24.77	24.75	24.76	1700
1/26/2017	1:54 PM	24.75	24.75	24.75	24.75	200
1/26/2017	1:55 PM	24.77	24.77	24.76	24.76	822
1/26/2017	1:56 PM	24.78	24.78	24.78	24.78	1002
1/26/2017	1:57 PM	24.77	24.78	24.77	24.78	1300
1/26/2017	1:58 PM	24.75	24.76	24.75	24.76	790
1/26/2017	1:59 PM	24.63	24.77	24.63	24.77	19440
1/26/2017	2:00 PM	24.57	24.62	24.57	24.62	11604
1/26/2017	2:01 PM	24.54	24.595	24.54	24.57	4224
1/26/2017	2:02 PM	24.51	24.51	24.49	24.51	9744
1/26/2017	2:03 PM	24.54	24.54	24.47	24.51	7477
1/26/2017	2:04 PM	24.52	24.55	24.51	24.55	2715
1/26/2017	2:05 PM	24.52	24.53	24.52	24.53	700
1/26/2017	2:06 PM	24.52	24.52	24.5	24.51	1700
1/26/2017	2:07 PM	24.46	24.46	24.43	24.46	12302
1/26/2017	2:08 PM	24.49	24.49	24.47	24.47	2400
1/26/2017	2:09 PM	24.43	24.48	24.42	24.48	1300
1/26/2017	2:10 PM	24.4	24.44	24.398	24.44	8062
1/26/2017	2:11 PM	24.42	24.425	24.37	24.4	5133
1/26/2017	2:12 PM	24.4	24.42	24.4	24.41	2100
1/26/2017	2:13 PM	24.42	24.43	24.4	24.4	2295
1/26/2017	2:14 PM	24.32	24.38	24.31	24.38	6200
1/26/2017	2:15 PM	24.31	24.33	24.31	24.32	5382
1/26/2017	2:16 PM	24.33	24.33	24.29	24.305	4698
1/26/2017	2:17 PM	24.33	24.34	24.32	24.32	600
1/26/2017	2:18 PM	24.3	24.33	24.3	24.32	4521
1/26/2017	2:19 PM	24.22	24.29	24.22	24.29	4628
1/26/2017	2:20 PM	24.26	24.26	24.21	24.21	5249
1/26/2017	2:21 PM	24.25	24.26	24.24	24.25	5937
1/26/2017	2:22 PM	24.28	24.29	24.26	24.26	1995
1/26/2017	2:23 PM	24.21	24.27	24.21	24.27	1800
1/26/2017	2:24 PM	24.17	24.21	24.17	24.21	16390
1/26/2017	2:25 PM	24.12	24.17	24.12	24.16	4800
1/26/2017	2:26 PM	24.13	24.13	24.1	24.11	4440
1/26/2017	2:27 PM	24.15	24.15	24.12	24.12	8000
1/26/2017	2:28 PM	24.19	24.19	24.16	24.16	1300
1/26/2017	2:29 PM	24.14	24.155	24.14	24.155	3360
1/26/2017	2:30 PM	24.12	24.12	24.1	24.12	3110
1/26/2017	2:31 PM	24.12	24.12	24.11	24.12	1675
1/26/2017	2:32 PM	24.11	24.12	24.11	24.12	500
1/26/2017	2:33 PM	24.12	24.12	24.11	24.12	1100
1/26/2017	2:34 PM	24.1	24.12	24.1	24.115	1213
1/26/2017	2:35 PM	24.12	24.13	24.11	24.11	4180
1/26/2017	2:36 PM	23.98	24.11	23.98	24.11	27548
1/26/2017	2:37 PM	23.975	23.98	23.96	23.96	3410
1/26/2017	2:38 PM	23.97	23.98	23.97	23.98	1000
1/26/2017	2:39 PM	23.94	23.97	23.93	23.97	9650
1/26/2017	2:40 PM	23.94	23.96	23.935	23.955	5500
1/26/2017	2:41 PM	23.9	23.93	23.88	23.93	23587
1/26/2017	2:42 PM	23.92	23.92	23.87	23.87	6037
1/26/2017	2:43 PM	23.95	23.95	23.93	23.93	1830
1/26/2017	2:44 PM	23.92	23.94	23.92	23.93	3100
1/26/2017	2:45 PM	23.92	23.92	23.92	23.92	2200
1/26/2017	2:46 PM	23.91	23.93	23.9	23.93	880
1/26/2017	2:47 PM	23.94	23.94	23.92	23.92	710
1/26/2017	2:48 PM	23.92	23.94	23.92	23.94	1300
1/26/2017	2:49 PM	23.89	23.91	23.88	23.89	4200
1/26/2017	2:50 PM	23.9	23.9	23.885	23.885	495
1/26/2017	2:51 PM	23.9	23.91	23.88	23.88	10751
1/26/2017	2:52 PM	23.92	23.92	23.91	23.91	6035
1/26/2017	2:53 PM	23.95	23.95	23.93	23.93	1900
1/26/2017	2:54 PM	23.97	23.98	23.95	23.95	4300
1/26/2017	2:55 PM	23.98	24	23.96	23.97	7448
1/26/2017	2:56 PM	23.96	23.96	23.95	23.955	800
1/26/2017	2:57 PM	23.96	23.96	23.96	23.96	100
1/26/2017	2:58 PM	23.97	23.97	23.96	23.96	700
1/26/2017	2:59 PM	23.97	23.97	23.97	23.97	600
1/26/2017	3:00 PM	24.01	24.02	23.99	23.99	2800
1/26/2017	3:01 PM	24.01	24.01	23.97	24	9155
1/26/2017	3:02 PM	24.07	24.075	24.02	24.02	7820
1/26/2017	3:03 PM	24.13	24.13	24.08	24.08	5370
1/26/2017	3:04 PM	24.11	24.12	24.11	24.12	2908
1/26/2017	3:05 PM	24.1	24.11	24.09	24.1	1100
1/26/2017	3:06 PM	24.12	24.12	24.08	24.1	3538
1/26/2017	3:07 PM	24.07	24.12	24.01	24.12	19281
1/26/2017	3:08 PM	24.08	24.09	24.03	24.08	9594
1/26/2017	3:09 PM	24.08	24.08	24.06	24.06	4018
1/26/2017	3:10 PM	24.08	24.13	24.06	24.09	8099
1/26/2017	3:11 PM	24.09	24.1	24.09	24.09	1700
1/26/2017	3:12 PM	24.09	24.1	24.08	24.09	974
1/26/2017	3:13 PM	24.08	24.09	24.08	24.08	1024
1/26/2017	3:14 PM	24.09	24.1	24.08	24.08	1900
1/26/2017	3:15 PM	24.03	24.09	24.02	24.09	3317
1/26/2017	3:16 PM	24.06	24.06	24	24.04	9597
1/26/2017	3:17 PM	24.09	24.09	24.07	24.07	864
1/26/2017	3:18 PM	24.11	24.12	24.1	24.1	2800
1/26/2017	3:19 PM	24.09	24.09	24.09	24.09	200
1/26/2017	3:20 PM	24.1	24.1	24.06	24.08	2752
1/26/2017	3:21 PM	24.15	24.16	24.08	24.09	6033
1/26/2017	3:22 PM	24.16	24.2	24.15	24.2	10240
1/26/2017	3:23 PM	24.11	24.14	24.11	24.14	5809
1/26/2017	3:24 PM	24.13	24.13	24.11	24.11	4466
1/26/2017	3:25 PM	24.09	24.13	24.09	24.13	2204
1/26/2017	3:26 PM	24.09	24.09	24.03	24.08	3092
1/26/2017	3:27 PM	24.08	24.1	24.08	24.09	1606
1/26/2017	3:28 PM	24.11	24.11	24.09	24.09	3462
1/26/2017	3:29 PM	24.11	24.11	24.1	24.11	600
1/26/2017	3:30 PM	24.08	24.1	24.08	24.1	1577
1/26/2017	3:31 PM	24.08	24.08	24.05	24.06	7502
1/26/2017	3:32 PM	24.05	24.05	24.03	24.05	2954
1/26/2017	3:33 PM	23.99	24.04	23.99	24.04	12300
1/26/2017	3:34 PM	24.05	24.08	24	24	30700
1/26/2017	3:35 PM	24.06	24.07	24.04	24.05	1850
1/26/2017	3:36 PM	24.06	24.08	24.055	24.08	7400
1/26/2017	3:37 PM	24.05	24.05	24.05	24.05	200
1/26/2017	3:38 PM	24.08	24.08	24.07	24.07	795
1/26/2017	3:39 PM	24.11	24.11	24.055	24.08	2205
1/26/2017	3:40 PM	24.13	24.15	24.11	24.11	8229
1/26/2017	3:41 PM	24.185	24.22	24.15	24.15	26364
1/26/2017	3:42 PM	24.32	24.32	24.21	24.21	16246
1/26/2017	3:43 PM	24.28	24.31	24.28	24.31	5815
1/26/2017	3:44 PM	24.28	24.29	24.26	24.27	5396
1/26/2017	3:45 PM	24.28	24.3	24.28	24.29	6706
1/26/2017	3:46 PM	24.25	24.29	24.23	24.29	7689
1/26/2017	3:47 PM	24.28	24.31	24.25	24.25	10582
1/26/2017	3:48 PM	24.3	24.3	24.25	24.28	5326
1/26/2017	3:49 PM	24.31	24.32	24.3	24.31	1800
1/26/2017	3:50 PM	24.32	24.35	24.32	24.33	9048
1/26/2017	3:51 PM	24.35	24.35	24.3	24.335	15291
1/26/2017	3:52 PM	24.44	24.45	24.34	24.365	17754
1/26/2017	3:53 PM	24.47	24.47	24.43	24.45	9594
1/26/2017	3:54 PM	24.35	24.46	24.35	24.46	27882
1/26/2017	3:55 PM	24.42	24.42	24.34	24.35	6570
1/26/2017	3:56 PM	24.37	24.44	24.35	24.39	8301
1/26/2017	3:57 PM	24.4	24.4	24.36	24.38	11982
1/26/2017	3:58 PM	24.445	24.48	24.41	24.41	15795
1/26/2017	3:59 PM	24.38	24.43	24.36	24.43	14080
1/26/2017	4:00 PM	24.41	24.41	24.36	24.37	71286
1/27/2017	9:31 AM	24.275	24.275	24.1	24.25	21044
1/27/2017	9:32 AM	24.36	24.36	24.27	24.27	5030
1/27/2017	9:33 AM	24.27	24.36	24.27	24.36	4200
1/27/2017	9:34 AM	24.26	24.31	24.23	24.27	8937
1/27/2017	9:35 AM	24.4	24.43	24.29	24.3	7350
1/27/2017	9:36 AM	24.44	24.55	24.38	24.39	35619
1/27/2017	9:37 AM	24.54	24.56	24.45	24.47	27411
1/27/2017	9:38 AM	24.6	24.65	24.54	24.56	17447
1/27/2017	9:39 AM	24.57	24.63	24.55	24.61	10961
1/27/2017	9:40 AM	24.59	24.6	24.49	24.55	12811
1/27/2017	9:41 AM	24.47	24.58	24.46	24.57	7503
1/27/2017	9:42 AM	24.55	24.55	24.45	24.45	32763
1/27/2017	9:43 AM	24.6	24.62	24.56	24.56	46764
1/27/2017	9:44 AM	24.56	24.62	24.54	24.61	9522
1/27/2017	9:45 AM	24.43	24.53	24.43	24.53	9405
1/27/2017	9:46 AM	24.53	24.53	24.47	24.47	2802
1/27/2017	9:47 AM	24.44	24.5	24.44	24.5	3923
1/27/2017	9:48 AM	24.49	24.51	24.42	24.45	5523
1/27/2017	9:49 AM	24.54	24.55	24.48	24.48	4605
1/27/2017	9:50 AM	24.55	24.55	24.49	24.54	1739
1/27/2017	9:51 AM	24.5	24.55	24.5	24.54	3159
1/27/2017	9:52 AM	24.41	24.45	24.39	24.45	7300
1/27/2017	9:53 AM	24.46	24.465	24.42	24.42	3678
1/27/2017	9:54 AM	24.465	24.5	24.465	24.47	2752
1/27/2017	9:55 AM	24.41	24.48	24.39	24.45	6341
1/27/2017	9:56 AM	24.51	24.51	24.41	24.41	3811
1/27/2017	9:57 AM	24.55	24.63	24.52	24.52	10930
1/27/2017	9:58 AM	24.53	24.53	24.48	24.52	3528
1/27/2017	9:59 AM	24.47	24.53	24.46	24.53	2440
1/27/2017	10:00 AM	24.45	24.47	24.43	24.47	3140
1/27/2017	10:01 AM	24.44	24.49	24.41	24.485	6818
1/27/2017	10:02 AM	24.41	24.43	24.39	24.4	9407
1/27/2017	10:03 AM	24.35	24.41	24.35	24.4	12336
1/27/2017	10:04 AM	24.45	24.45	24.36	24.36	4211
1/27/2017	10:05 AM	24.43	24.44	24.42	24.44	2031
1/27/2017	10:06 AM	24.4	24.4	24.37	24.39	11100
1/27/2017	10:07 AM	24.36	24.39	24.34	24.35	9800
1/27/2017	10:08 AM	24.43	24.43	24.39	24.39	7101
1/27/2017	10:09 AM	24.51	24.52	24.41	24.41	8660
1/27/2017	10:10 AM	24.53	24.54	24.5	24.54	7615
1/27/2017	10:11 AM	24.49	24.55	24.475	24.51	12300
1/27/2017	10:12 AM	24.42	24.53	24.42	24.48	4268
1/27/2017	10:13 AM	24.4	24.45	24.4	24.43	4803
1/27/2017	10:14 AM	24.41	24.43	24.39	24.4	2442
1/27/2017	10:15 AM	24.4	24.405	24.37	24.38	4950
1/27/2017	10:16 AM	24.42	24.48	24.4	24.4	3903
1/27/2017	10:17 AM	24.46	24.49	24.4	24.42	6483
1/27/2017	10:18 AM	24.4	24.4	24.4	24.4	1400
1/27/2017	10:19 AM	24.43	24.44	24.4	24.4	3180
1/27/2017	10:20 AM	24.43	24.49	24.43	24.43	14164
1/27/2017	10:21 AM	24.43	24.44	24.43	24.44	4193
1/27/2017	10:22 AM	24.4	24.43	24.4	24.43	1978
1/27/2017	10:23 AM	24.47	24.48	24.4	24.4	3516
1/27/2017	10:24 AM	24.53	24.53	24.48	24.49	15709
1/27/2017	10:25 AM	24.47	24.52	24.46	24.5	4605
1/27/2017	10:26 AM	24.49	24.49	24.45	24.45	4924
1/27/2017	10:27 AM	24.54	24.55	24.52	24.52	10993
1/27/2017	10:28 AM	24.48	24.53	24.48	24.53	2778
1/27/2017	10:29 AM	24.49	24.51	24.47	24.47	6675
1/27/2017	10:30 AM	24.48	24.51	24.48	24.5	3541
1/27/2017	10:31 AM	24.45	24.47	24.45	24.45	3460
1/27/2017	10:32 AM	24.36	24.445	24.34	24.445	11304
1/27/2017	10:33 AM	24.35	24.36	24.33	24.36	12282
1/27/2017	10:34 AM	24.34	24.36	24.34	24.36	8780
1/27/2017	10:35 AM	24.33	24.37	24.33	24.35	3905
1/27/2017	10:36 AM	24.32	24.32	24.27	24.32	13144
1/27/2017	10:37 AM	24.3	24.3	24.26	24.3	6600
1/27/2017	10:38 AM	24.3	24.3	24.28	24.29	2360
1/27/2017	10:39 AM	24.16	24.29	24.13	24.29	28422
1/27/2017	10:40 AM	24.22	24.22	24.16	24.16	4957
1/27/2017	10:41 AM	24.19	24.23	24.19	24.23	2900
1/27/2017	10:42 AM	24.2	24.2	24.17	24.18	3597
1/27/2017	10:43 AM	24.06	24.19	24.03	24.19	30996
1/27/2017	10:44 AM	24.16	24.16	24.065	24.065	5252
1/27/2017	10:45 AM	24.14	24.17	24.14	24.15	2440
1/27/2017	10:46 AM	24.04	24.14	24.04	24.12	19307
1/27/2017	10:47 AM	24.04	24.05	24.02	24.04	7400
1/27/2017	10:48 AM	24.14	24.14	24.03	24.04	25559
1/27/2017	10:49 AM	24.2	24.2	24.13	24.14	9019
1/27/2017	10:50 AM	24.13	24.18	24.13	24.18	7632
1/27/2017	10:51 AM	24.1	24.16	24.09	24.14	8400
1/27/2017	10:52 AM	24.17	24.17	24.11	24.11	8148
1/27/2017	10:53 AM	24.17	24.175	24.17	24.175	500
1/27/2017	10:54 AM	24.15	24.2	24.15	24.15	10930
1/27/2017	10:55 AM	24.16	24.16	24.13	24.15	5020
1/27/2017	10:56 AM	24.19	24.19	24.17	24.17	502
1/27/2017	10:57 AM	24.27	24.28	24.18	24.19	6076
1/27/2017	10:58 AM	24.27	24.28	24.25	24.28	6472
1/27/2017	10:59 AM	24.32	24.35	24.25	24.26	13479
1/27/2017	11:00 AM	24.31	24.33	24.29	24.31	5117
1/27/2017	11:01 AM	24.22	24.269	24.21	24.269	2300
1/27/2017	11:02 AM	24.25	24.28	24.22	24.22	9496
1/27/2017	11:03 AM	24.26	24.27	24.255	24.26	2020
1/27/2017	11:04 AM	24.26	24.27	24.26	24.26	800
1/27/2017	11:05 AM	24.22	24.27	24.215	24.26	6190
1/27/2017	11:06 AM	24.23	24.23	24.23	24.23	700
1/27/2017	11:07 AM	24.25	24.25	24.22	24.24	1600
1/27/2017	11:08 AM	24.25	24.26	24.21	24.22	4500
1/27/2017	11:09 AM	24.24	24.27	24.24	24.26	1731
1/27/2017	11:10 AM	24.23	24.31	24.23	24.25	5420
1/27/2017	11:11 AM	24.21	24.22	24.2	24.22	3151
1/27/2017	11:12 AM	24.21	24.22	24.21	24.22	1000
1/27/2017	11:13 AM	24.22	24.22	24.2	24.2	2554
1/27/2017	11:14 AM	24.235	24.235	24.21	24.21	1500
1/27/2017	11:15 AM	24.24	24.25	24.24	24.25	3120
1/27/2017	11:16 AM	24.23	24.23	24.21	24.22	2000
1/27/2017	11:17 AM	24.18	24.22	24.18	24.22	3444
1/27/2017	11:18 AM	24.14	24.18	24.125	24.18	11980
1/27/2017	11:19 AM	24.1	24.14	24.1	24.125	16740
1/27/2017	11:20 AM	24.06	24.11	24.06	24.1	3882
1/27/2017	11:21 AM	24.11	24.11	24.07	24.07	7554
1/27/2017	11:22 AM	24.09	24.115	24.09	24.115	4100
1/27/2017	11:23 AM	24.11	24.12	24.09	24.09	3500
1/27/2017	11:24 AM	24.135	24.14	24.11	24.11	1300
1/27/2017	11:25 AM	24.09	24.14	24.09	24.14	2631
1/27/2017	11:26 AM	24.05	24.08	24.04	24.08	8714
1/27/2017	11:27 AM	24	24.045	23.98	24.045	24724
1/27/2017	11:28 AM	23.95	24.01	23.95	24	6086
1/27/2017	11:29 AM	24.03	24.04	23.96	23.96	10546
1/27/2017	11:30 AM	24.02	24.05	23.99	24.04	5358
1/27/2017	11:31 AM	24.05	24.05	24	24	6443
1/27/2017	11:32 AM	24.01	24.03	24.01	24.02	3287
1/27/2017	11:33 AM	24.05	24.05	24.01	24.01	1649
1/27/2017	11:34 AM	23.9	24.04	23.89	24.04	26885
1/27/2017	11:35 AM	23.93	23.94	23.91	23.92	7998
1/27/2017	11:36 AM	23.95	23.955	23.91	23.92	1910
1/27/2017	11:37 AM	23.92	23.96	23.92	23.96	5563
1/27/2017	11:38 AM	23.9	23.94	23.9	23.92	7603
1/27/2017	11:39 AM	23.93	23.93	23.92	23.92	1461
1/27/2017	11:40 AM	24.02	24.04	23.935	23.935	6808
1/27/2017	11:41 AM	24.04	24.05	24.01	24.03	3001
1/27/2017	11:42 AM	24.02	24.04	24.01	24.04	3419
1/27/2017	11:43 AM	24.04	24.04	24	24.02	15829
1/27/2017	11:44 AM	24.1	24.1	24.03	24.05	3662
1/27/2017	11:45 AM	24.08	24.1	24.08	24.08	2876
1/27/2017	11:46 AM	24.05	24.07	24.05	24.07	2466
1/27/2017	11:47 AM	24.08	24.09	24.05	24.05	2469
1/27/2017	11:48 AM	24.2	24.2	24.09	24.09	8500
1/27/2017	11:49 AM	24.09	24.18	24.07	24.18	12468
1/27/2017	11:50 AM	24.03	24.08	24.01	24.08	9040
1/27/2017	11:51 AM	23.99	24.02	23.99	24.02	5935
1/27/2017	11:52 AM	23.995	24.005	23.98	23.99	1534
1/27/2017	11:53 AM	24.07	24.08	24.02	24.02	3605
1/27/2017	11:54 AM	24.099	24.11	24.08	24.08	3000
1/27/2017	11:55 AM	24.07	24.09	24.05	24.09	4239
1/27/2017	11:56 AM	24.07	24.12	23.99	24.05	27756
1/27/2017	11:57 AM	24.01	24.05	23.98	24.04	11876
1/27/2017	11:58 AM	24.04	24.05	24.01	24.01	2100
1/27/2017	11:59 AM	23.96	24.04	23.91	24.03	27060
1/27/2017	12:00 PM	23.96	24.01	23.92	23.92	25786
1/27/2017	12:01 PM	23.94	23.99	23.94	23.96	4126
1/27/2017	12:02 PM	23.94	23.95	23.87	23.94	24176
1/27/2017	12:03 PM	23.83	23.91	23.83	23.91	10958
1/27/2017	12:04 PM	23.83	23.86	23.83	23.84	2610
1/27/2017	12:05 PM	23.75	23.835	23.71	23.835	36167
1/27/2017	12:06 PM	23.78	23.79	23.72	23.74	8812
1/27/2017	12:07 PM	23.76	23.78	23.76	23.77	4465
1/27/2017	12:08 PM	23.72	23.77	23.7	23.77	17451
1/27/2017	12:09 PM	23.73	23.75	23.7	23.75	1100
1/27/2017	12:10 PM	23.79	23.79	23.75	23.75	3700
1/27/2017	12:11 PM	23.78	23.86	23.77	23.78	17373
1/27/2017	12:12 PM	23.73	23.79	23.73	23.78	5363
1/27/2017	12:13 PM	23.75	23.75	23.73	23.73	3600
1/27/2017	12:14 PM	23.76	23.76	23.72	23.74	1520
1/27/2017	12:15 PM	23.76	23.77	23.73	23.75	5380
1/27/2017	12:16 PM	23.77	23.77	23.76	23.76	5400
1/27/2017	12:17 PM	23.73	23.765	23.73	23.765	6300
1/27/2017	12:18 PM	23.74	23.74	23.74	23.74	200
1/27/2017	12:19 PM	23.72	23.74	23.72	23.735	2000
1/27/2017	12:20 PM	23.76	23.76	23.72	23.72	3161
1/27/2017	12:21 PM	23.76	23.78	23.75	23.78	2000
1/27/2017	12:22 PM	23.76	23.78	23.75	23.76	5315
1/27/2017	12:23 PM	23.74	23.75	23.73	23.75	1334
1/27/2017	12:24 PM	23.7	23.735	23.69	23.735	4900
1/27/2017	12:25 PM	23.69	23.7	23.69	23.69	6100
1/27/2017	12:26 PM	23.72	23.72	23.68	23.69	8066
1/27/2017	12:27 PM	23.74	23.76	23.72	23.72	5973
1/27/2017	12:28 PM	23.76	23.76	23.73	23.735	700
1/27/2017	12:29 PM	23.75	23.79	23.75	23.76	5178
1/27/2017	12:30 PM	23.76	23.76	23.75	23.75	600
1/27/2017	12:31 PM	23.72	23.755	23.72	23.755	1400
1/27/2017	12:32 PM	23.72	23.74	23.72	23.73	2400
1/27/2017	12:33 PM	23.725	23.73	23.71	23.72	11963
1/27/2017	12:34 PM	23.69	23.73	23.685	23.73	19000
1/27/2017	12:35 PM	23.71	23.71	23.7	23.7	3251
1/27/2017	12:36 PM	23.71	23.715	23.71	23.715	3485
1/27/2017	12:37 PM	23.71	23.71	23.71	23.71	500
1/27/2017	12:38 PM	23.715	23.715	23.715	23.715	100
1/27/2017	12:39 PM	23.73	23.745	23.72	23.72	10806
1/27/2017	12:40 PM	23.74	23.74	23.74	23.74	1200
1/27/2017	12:41 PM	23.74	23.74	23.73	23.735	1200
1/27/2017	12:42 PM	23.78	23.78	23.735	23.735	6552
1/27/2017	12:43 PM	23.81	23.845	23.78	23.785	10350
1/27/2017	12:44 PM	23.77	23.79	23.75	23.79	8137
1/27/2017	12:45 PM	23.82	23.82	23.77	23.775	2439
1/27/2017	12:46 PM	23.77	23.84	23.77	23.81	8995
1/27/2017	12:47 PM	23.775	23.785	23.775	23.78	1000
1/27/2017	12:48 PM	23.805	23.805	23.78	23.78	2690
1/27/2017	12:49 PM	23.77	23.795	23.75	23.795	3416
1/27/2017	12:50 PM	23.77	23.785	23.77	23.77	600
1/27/2017	12:51 PM	23.75	23.765	23.75	23.765	2170
1/27/2017	12:52 PM	23.735	23.745	23.725	23.745	3249
1/27/2017	12:53 PM	23.79	23.79	23.74	23.74	4175
1/27/2017	12:54 PM	23.79	23.79	23.79	23.79	800
1/27/2017	12:55 PM	23.76	23.78	23.75	23.78	1255
1/27/2017	12:56 PM	23.775	23.775	23.77	23.77	800
1/27/2017	12:57 PM	23.75	23.755	23.75	23.755	900
1/27/2017	12:58 PM	23.75	23.765	23.74	23.765	2970
1/27/2017	12:59 PM	23.78	23.78	23.77	23.77	600
1/27/2017	1:00 PM	23.76	23.775	23.76	23.775	800
1/27/2017	1:01 PM	23.77	23.775	23.76	23.775	1800
1/27/2017	1:02 PM	23.76	23.77	23.76	23.765	1100
1/27/2017	1:03 PM	23.74	23.755	23.74	23.755	1851
1/27/2017	1:04 PM	23.76	23.76	23.74	23.74	1043
1/27/2017	1:05 PM	23.78	23.78	23.76	23.76	1300
1/27/2017	1:06 PM	23.76	23.79	23.755	23.76	2700
1/27/2017	1:07 PM	23.75	23.755	23.75	23.755	1300
1/27/2017	1:08 PM	23.78	23.78	23.76	23.76	1100
1/27/2017	1:09 PM	23.8	23.81	23.76	23.785	8724
1/27/2017	1:10 PM	23.82	23.82	23.8	23.8	2300
1/27/2017	1:11 PM	23.83	23.84	23.81	23.81	2227
1/27/2017	1:12 PM	23.83	23.84	23.81	23.84	8089
1/27/2017	1:13 PM	23.81	23.83	23.81	23.82	2200
1/27/2017	1:14 PM	23.84	23.845	23.81	23.81	988
1/27/2017	1:15 PM	23.81	23.83	23.8	23.83	3509
1/27/2017	1:16 PM	23.77	23.81	23.77	23.8	2200
1/27/2017	1:17 PM	23.79	23.79	23.77	23.77	4000
1/27/2017	1:18 PM	23.76	23.785	23.76	23.785	3930
1/27/2017	1:19 PM	23.79	23.79	23.77	23.77	600
1/27/2017	1:20 PM	23.8	23.8	23.8	23.8	589
1/27/2017	1:21 PM	23.77	23.78	23.77	23.78	2300
1/27/2017	1:22 PM	23.77	23.78	23.77	23.77	1800
1/27/2017	1:23 PM	23.81	23.82	23.79	23.79	2692
1/27/2017	1:24 PM	23.8	23.82	23.8	23.81	1700
1/27/2017	1:25 PM	23.8	23.8	23.8	23.8	700
1/27/2017	1:26 PM	23.78	23.79	23.78	23.79	952
1/27/2017	1:27 PM	23.795	23.795	23.77	23.77	1205
1/27/2017	1:28 PM	23.79	23.79	23.785	23.785	400
1/27/2017	1:29 PM	23.79	23.81	23.79	23.8	1903
1/27/2017	1:30 PM	23.77	23.79	23.77	23.79	1700
1/27/2017	1:31 PM	23.76	23.76	23.76	23.76	710
1/27/2017	1:32 PM	23.77	23.78	23.77	23.78	1100
1/27/2017	1:33 PM	23.78	23.78	23.78	23.78	200
1/27/2017	1:34 PM	23.75	23.77	23.75	23.77	3877
1/27/2017	1:35 PM	23.74	23.74	23.73	23.73	500
1/27/2017	1:36 PM	23.75	23.755	23.74	23.74	2800
1/27/2017	1:37 PM	23.765	23.78	23.76	23.76	3600
1/27/2017	1:38 PM	23.75	23.76	23.75	23.75	938
1/27/2017	1:39 PM	23.76	23.76	23.75	23.75	200
1/27/2017	1:40 PM	23.76	23.76	23.76	23.76	320
1/27/2017	1:41 PM	23.76	23.76	23.75	23.75	1700
1/27/2017	1:42 PM	23.78	23.79	23.75	23.75	2377
1/27/2017	1:43 PM	23.76	23.77	23.76	23.77	3100
1/27/2017	1:44 PM	23.76	23.76	23.75	23.755	1237
1/27/2017	1:45 PM	23.75	23.76	23.75	23.76	1287
1/27/2017	1:46 PM	23.79	23.79	23.75	23.76	6550
1/27/2017	1:47 PM	23.78	23.78	23.76	23.77	2900
1/27/2017	1:48 PM	23.77	23.79	23.77	23.79	3188
1/27/2017	1:49 PM	23.79	23.795	23.78	23.78	700
1/27/2017	1:50 PM	23.77	23.77	23.76	23.77	1620
1/27/2017	1:51 PM	23.76	23.76	23.76	23.76	500
1/27/2017	1:52 PM	23.75	23.775	23.75	23.77	5021
1/27/2017	1:53 PM	23.8	23.8	23.76	23.76	2400
1/27/2017	1:54 PM	23.79	23.81	23.79	23.81	1452
1/27/2017	1:55 PM	23.8	23.82	23.79	23.79	3000
1/27/2017	1:56 PM	23.83	23.83	23.81	23.81	1900
1/27/2017	1:57 PM	23.8	23.8	23.8	23.8	100
1/27/2017	1:58 PM	23.79	23.8	23.79	23.79	400
1/27/2017	1:59 PM	23.82	23.82	23.8	23.8	1700
1/27/2017	2:00 PM	23.875	23.875	23.83	23.83	3800
1/27/2017	2:01 PM	23.97	24.03	23.88	23.88	16171
1/27/2017	2:02 PM	23.93	23.98	23.93	23.98	5423
1/27/2017	2:03 PM	23.93	23.93	23.93	23.93	400
1/27/2017	2:04 PM	23.95	23.95	23.91	23.925	2491
1/27/2017	2:05 PM	23.95	23.96	23.95	23.95	1121
1/27/2017	2:06 PM	23.94	23.97	23.94	23.96	2324
1/27/2017	2:07 PM	23.93	23.93	23.93	23.93	100
1/27/2017	2:08 PM	23.93	23.93	23.92	23.92	18738
1/27/2017	2:09 PM	23.94	23.94	23.93	23.93	1700
1/27/2017	2:10 PM	23.95	23.95	23.935	23.94	1600
1/27/2017	2:11 PM	23.92	23.95	23.92	23.95	1718
1/27/2017	2:12 PM	23.95	23.95	23.93	23.93	1142
1/27/2017	2:13 PM	23.93	23.97	23.93	23.96	2857
1/27/2017	2:14 PM	23.85	23.94	23.83	23.94	6299
1/27/2017	2:15 PM	23.86	23.86	23.85	23.85	2396
1/27/2017	2:16 PM	23.86	23.88	23.85	23.87	10931
1/27/2017	2:17 PM	23.86	23.89	23.86	23.87	6193
1/27/2017	2:18 PM	23.83	23.87	23.83	23.86	3800
1/27/2017	2:19 PM	23.86	23.86	23.83	23.83	2200
1/27/2017	2:20 PM	23.86	23.88	23.86	23.88	500
1/27/2017	2:21 PM	23.88	23.88	23.87	23.87	779
1/27/2017	2:22 PM	23.84	23.87	23.84	23.87	26019
1/27/2017	2:24 PM	23.85	23.85	23.84	23.84	1800
1/27/2017	2:25 PM	23.85	23.85	23.84	23.85	800
1/27/2017	2:26 PM	23.85	23.86	23.85	23.86	500
1/27/2017	2:27 PM	23.81	23.84	23.81	23.84	11195
1/27/2017	2:28 PM	23.81	23.81	23.81	23.81	1650
1/27/2017	2:29 PM	23.83	23.83	23.82	23.82	973
1/27/2017	2:30 PM	23.87	23.87	23.84	23.84	500
1/27/2017	2:31 PM	23.88	23.88	23.88	23.88	900
1/27/2017	2:32 PM	23.84	23.85	23.84	23.85	400
1/27/2017	2:33 PM	23.83	23.84	23.83	23.84	300
1/27/2017	2:34 PM	23.81	23.83	23.81	23.83	600
1/27/2017	2:35 PM	23.8	23.81	23.8	23.81	400
1/27/2017	2:37 PM	23.85	23.85	23.81	23.81	1100
1/27/2017	2:38 PM	23.84	23.84	23.84	23.84	100
1/27/2017	2:39 PM	23.88	23.88	23.86	23.86	1540
1/27/2017	2:40 PM	23.88	23.88	23.84	23.87	4852
1/27/2017	2:41 PM	23.88	23.89	23.87	23.87	2200
1/27/2017	2:42 PM	23.9	23.92	23.9	23.9	2189
1/27/2017	2:43 PM	23.89	23.9	23.89	23.9	200
1/27/2017	2:44 PM	23.885	23.885	23.86	23.88	739
1/27/2017	2:45 PM	23.89	23.89	23.89	23.89	100
1/27/2017	2:46 PM	23.87	23.9	23.87	23.9	781
1/27/2017	2:47 PM	23.87	23.87	23.87	23.87	300
1/27/2017	2:48 PM	23.9	23.91	23.9	23.91	2600
1/27/2017	2:49 PM	23.9	23.9	23.9	23.9	2500
1/27/2017	2:50 PM	23.9	23.9	23.88	23.88	600
1/27/2017	2:51 PM	23.89	23.9	23.89	23.9	200
1/27/2017	2:53 PM	23.91	23.91	23.9	23.9	2100
1/27/2017	2:54 PM	23.95	23.95	23.91	23.91	10700
1/27/2017	2:55 PM	23.92	23.92	23.91	23.91	300
1/27/2017	2:57 PM	23.94	23.94	23.93	23.93	2100
1/27/2017	2:59 PM	23.91	23.92	23.9	23.92	1293
1/27/2017	3:00 PM	23.86	23.9	23.86	23.9	2960
1/27/2017	3:01 PM	23.88	23.9	23.87	23.87	4869
1/27/2017	3:02 PM	23.88	23.89	23.88	23.89	500
1/27/2017	3:04 PM	23.88	23.88	23.88	23.88	750
1/27/2017	3:05 PM	23.89	23.89	23.89	23.89	600
1/27/2017	3:06 PM	23.87	23.88	23.87	23.88	849
1/27/2017	3:07 PM	23.93	23.93	23.89	23.89	2550
1/27/2017	3:08 PM	23.91	23.93	23.91	23.93	1100
1/27/2017	3:09 PM	23.93	23.93	23.9	23.91	1900
1/27/2017	3:10 PM	23.93	23.94	23.93	23.94	1300
1/27/2017	3:11 PM	23.92	23.92	23.9	23.92	2900
1/27/2017	3:12 PM	23.89	23.91	23.86	23.91	3690
1/27/2017	3:13 PM	23.9	23.9	23.9	23.9	100
1/27/2017	3:14 PM	23.92	23.92	23.91	23.91	900
1/27/2017	3:15 PM	23.93	23.93	23.93	23.93	600
1/27/2017	3:16 PM	23.95	23.95	23.92	23.92	1750
1/27/2017	3:17 PM	23.92	23.93	23.92	23.93	1546
1/27/2017	3:18 PM	23.94	23.94	23.93	23.93	300
1/27/2017	3:19 PM	23.92	23.93	23.92	23.93	300
1/27/2017	3:20 PM	23.93	23.93	23.93	23.93	2200
1/27/2017	3:21 PM	23.93	23.93	23.93	23.93	100
1/27/2017	3:22 PM	23.94	23.95	23.93	23.93	1600
1/27/2017	3:23 PM	23.93	23.95	23.93	23.95	3463
1/27/2017	3:24 PM	23.93	23.94	23.92	23.925	700
1/27/2017	3:25 PM	23.92	23.94	23.92	23.94	2856
1/27/2017	3:26 PM	23.95	23.95	23.92	23.92	300
1/27/2017	3:27 PM	23.94	23.955	23.94	23.95	3700
1/27/2017	3:28 PM	23.99	24.01	23.95	23.95	30557
1/27/2017	3:29 PM	24.02	24.04	23.98	24	17208
1/27/2017	3:30 PM	24.06	24.08	24.01	24.02	14329
1/27/2017	3:31 PM	23.96	24.07	23.96	24.06	27403
1/27/2017	3:32 PM	23.97	23.98	23.96	23.97	3446
1/27/2017	3:33 PM	23.98	23.98	23.97	23.97	2506
1/27/2017	3:34 PM	24.005	24.02	23.97	23.97	12707
1/27/2017	3:35 PM	24.01	24.01	23.99	24	3000
1/27/2017	3:36 PM	24.02	24.02	24.02	24.02	200
1/27/2017	3:37 PM	23.98	24.01	23.98	24.01	8000
1/27/2017	3:38 PM	23.99	23.99	23.99	23.99	400
1/27/2017	3:39 PM	24.01	24.01	23.995	24	1600
1/27/2017	3:40 PM	23.985	23.985	23.985	23.985	300
1/27/2017	3:41 PM	24	24	23.99	23.99	2150
1/27/2017	3:42 PM	24	24.02	24	24.02	21073
1/27/2017	3:43 PM	24.01	24.01	23.99	23.99	400
1/27/2017	3:45 PM	24.08	24.08	24.01	24.01	17863
1/27/2017	3:46 PM	24.04	24.11	24.04	24.09	12745
1/27/2017	3:47 PM	23.99	24.05	23.96	24.02	16092
1/27/2017	3:48 PM	23.91	23.98	23.91	23.98	9951
1/27/2017	3:49 PM	23.94	23.94	23.925	23.925	4433
1/27/2017	3:50 PM	23.86	23.94	23.86	23.93	6300
1/27/2017	3:51 PM	23.88	23.9	23.85	23.86	9102
1/27/2017	3:52 PM	23.91	23.92	23.89	23.89	3550
1/27/2017	3:53 PM	23.91	23.92	23.86	23.91	12225
1/27/2017	3:54 PM	23.92	23.92	23.91	23.92	1200
1/27/2017	3:55 PM	23.91	23.93	23.91	23.93	2029
1/27/2017	3:56 PM	23.87	23.9	23.87	23.9	4346
1/27/2017	3:57 PM	23.9	23.915	23.87	23.87	4479
1/27/2017	3:58 PM	23.86	23.89	23.85	23.89	13260
1/27/2017	3:59 PM	23.88	23.89	23.84	23.86	20647
1/27/2017	4:00 PM	23.83	23.875	23.8	23.875	70233
1/30/2017	9:31 AM	24.99	25.02	24.84	24.84	30247
1/30/2017	9:32 AM	25.04	25.04	24.97	24.99	13190
1/30/2017	9:33 AM	25.14	25.18	25.01	25.05	40120
1/30/2017	9:34 AM	25.1	25.2	25.1	25.14	32394
1/30/2017	9:35 AM	25.14	25.16	25.08	25.101	19532
1/30/2017	9:36 AM	25.22	25.26	25.141	25.15	26335
1/30/2017	9:37 AM	25.33	25.34	25.212	25.24	26435
1/30/2017	9:38 AM	25.32	25.33	25.29	25.31	25755
1/30/2017	9:39 AM	25.22	25.33	25.17	25.33	33858
1/30/2017	9:40 AM	25.32	25.33	25.19	25.2	20313
1/30/2017	9:41 AM	25.38	25.39	25.34	25.36	12147
1/30/2017	9:42 AM	25.33	25.39	25.33	25.39	11894
1/30/2017	9:43 AM	25.43	25.44	25.33	25.35	27403
1/30/2017	9:44 AM	25.46	25.48	25.44	25.44	16354
1/30/2017	9:45 AM	25.81	25.89	25.45	25.46	100390
1/30/2017	9:46 AM	25.95	26.12	25.82	25.82	52598
1/30/2017	9:47 AM	26.16	26.18	25.95	25.98	30172
1/30/2017	9:48 AM	26.2	26.24	26.1	26.18	25680
1/30/2017	9:49 AM	26.32	26.38	26.19	26.19	26344
1/30/2017	9:50 AM	26.47	26.51	26.33	26.34	36106
1/30/2017	9:51 AM	26.62	26.62	26.4	26.46	34073
1/30/2017	9:52 AM	26.48	26.61	26.47	26.61	33363
1/30/2017	9:53 AM	26.32	26.54	26.28	26.5	61018
1/30/2017	9:54 AM	26.17	26.39	26.14	26.31	53943
1/30/2017	9:55 AM	26.04	26.2	26.02	26.17	39249
1/30/2017	9:56 AM	25.95	26.09	25.87	26.09	64186
1/30/2017	9:57 AM	25.85	26	25.83	25.95	25795
1/30/2017	9:58 AM	25.74	25.88	25.71	25.88	27364
1/30/2017	9:59 AM	25.79	25.79	25.74	25.74	11030
1/30/2017	10:00 AM	25.87	25.87	25.73	25.785	19147
1/30/2017	10:01 AM	26	26.02	25.87	25.87	43393
1/30/2017	10:02 AM	25.87	25.99	25.86	25.99	18955
1/30/2017	10:03 AM	25.79	25.91	25.79	25.9	8317
1/30/2017	10:04 AM	25.77	25.79	25.655	25.78	28581
1/30/2017	10:05 AM	25.83	25.84	25.72	25.78	18875
1/30/2017	10:06 AM	25.83	25.85	25.75	25.81	17146
1/30/2017	10:07 AM	25.97	25.98	25.85	25.85	13754
1/30/2017	10:08 AM	25.985	26.05	25.985	25.99	14225
1/30/2017	10:09 AM	25.97	25.98	25.92	25.98	13769
1/30/2017	10:10 AM	25.97	26	25.92	25.97	13998
1/30/2017	10:11 AM	26.07	26.07	25.93	25.95	15687
1/30/2017	10:12 AM	26.3	26.3	26.05	26.07	30278
1/30/2017	10:13 AM	26.3	26.34	26.2	26.33	38934
1/30/2017	10:14 AM	26.39	26.41	26.29	26.32	23964
1/30/2017	10:15 AM	26.22	26.41	26.22	26.39	12123
1/30/2017	10:16 AM	26.34	26.35	26.21	26.21	10385
1/30/2017	10:17 AM	26.4	26.42	26.31	26.315	15925
1/30/2017	10:18 AM	26.42	26.42	26.31	26.4	17916
1/30/2017	10:19 AM	26.37	26.42	26.37	26.41	4159
1/30/2017	10:20 AM	26.62	26.64	26.41	26.41	48577
1/30/2017	10:21 AM	26.44	26.62	26.43	26.6	15649
1/30/2017	10:22 AM	26.64	26.66	26.44	26.44	11679
1/30/2017	10:23 AM	26.66	26.76	26.61	26.67	18236
1/30/2017	10:24 AM	26.64	26.65	26.59	26.63	9195
1/30/2017	10:25 AM	26.42	26.62	26.42	26.62	29412
1/30/2017	10:26 AM	26.27	26.47	26.27	26.43	27893
1/30/2017	10:27 AM	26.24	26.32	26.21	26.26	20911
1/30/2017	10:28 AM	26.32	26.33	26.21	26.23	11814
1/30/2017	10:29 AM	26.31	26.36	26.31	26.33	9438
1/30/2017	10:30 AM	26.28	26.33	26.28	26.33	5019
1/30/2017	10:31 AM	26.36	26.38	26.22	26.26	10204
1/30/2017	10:32 AM	26.42	26.45	26.35	26.36	17660
1/30/2017	10:33 AM	26.48	26.485	26.345	26.4	12564
1/30/2017	10:34 AM	26.4	26.48	26.4	26.46	11208
1/30/2017	10:35 AM	26.4	26.43	26.34	26.38	4600
1/30/2017	10:36 AM	26.4	26.42	26.37	26.38	9182
1/30/2017	10:37 AM	26.46	26.46	26.35	26.41	12957
1/30/2017	10:38 AM	26.43	26.44	26.35	26.44	24717
1/30/2017	10:39 AM	26.46	26.56	26.42	26.43	10304
1/30/2017	10:40 AM	26.44	26.46	26.42	26.46	4248
1/30/2017	10:41 AM	26.45	26.46	26.32	26.4	15470
1/30/2017	10:42 AM	26.44	26.48	26.44	26.44	10031
1/30/2017	10:43 AM	26.5	26.51	26.44	26.44	9309
1/30/2017	10:44 AM	26.65	26.66	26.52	26.52	13471
1/30/2017	10:45 AM	26.63	26.64	26.49	26.64	12388
1/30/2017	10:46 AM	26.76	26.83	26.66	26.66	39187
1/30/2017	10:47 AM	26.81	26.81	26.72	26.76	15537
1/30/2017	10:48 AM	26.68	26.8	26.65	26.755	22074
1/30/2017	10:49 AM	26.73	26.74	26.67	26.67	9801
1/30/2017	10:50 AM	26.71	26.82	26.7	26.73	19378
1/30/2017	10:51 AM	26.73	26.78	26.71	26.72	10742
1/30/2017	10:52 AM	26.94	26.96	26.75	26.75	24184
1/30/2017	10:53 AM	26.9	26.96	26.85	26.93	24966
1/30/2017	10:54 AM	26.93	26.99	26.9	26.92	36386
1/30/2017	10:55 AM	27.06	27.07	26.89	26.93	27751
1/30/2017	10:56 AM	27.15	27.2	27.06	27.065	56249
1/30/2017	10:57 AM	27.21	27.22	27.08	27.15	39129
1/30/2017	10:58 AM	27.03	27.19	27.03	27.19	27140
1/30/2017	10:59 AM	27.025	27.07	26.99	27.05	9730
1/30/2017	11:00 AM	27.03	27.03	27	27.02	4695
1/30/2017	11:01 AM	27.05	27.12	27.04	27.04	21649
1/30/2017	11:02 AM	26.98	27.04	26.98	27.04	21057
1/30/2017	11:03 AM	27.03	27.05	26.96	26.98	12260
1/30/2017	11:04 AM	27.05	27.09	27.04	27.06	6402
1/30/2017	11:05 AM	27.07	27.07	27.03	27.04	6739
1/30/2017	11:06 AM	26.99	27.12	26.99	27.09	29419
1/30/2017	11:07 AM	27.06	27.06	26.99	27.01	6498
1/30/2017	11:08 AM	26.95	27.06	26.89	27.06	29100
1/30/2017	11:09 AM	26.9	26.99	26.89	26.95	21093
1/30/2017	11:10 AM	26.9	26.92	26.87	26.89	7912
1/30/2017	11:11 AM	26.85	26.9	26.85	26.9	12195
1/30/2017	11:12 AM	26.76	26.87	26.73	26.87	12243
1/30/2017	11:13 AM	26.85	26.85	26.75	26.75	4100
1/30/2017	11:14 AM	26.75	26.86	26.75	26.86	10856
1/30/2017	11:15 AM	26.58	26.745	26.52	26.74	32111
1/30/2017	11:16 AM	26.57	26.67	26.57	26.59	16729
1/30/2017	11:17 AM	26.52	26.57	26.51	26.55	10376
1/30/2017	11:18 AM	26.51	26.56	26.46	26.53	13060
1/30/2017	11:19 AM	26.58	26.6	26.52	26.52	6196
1/30/2017	11:20 AM	26.24	26.58	26.24	26.58	40240
1/30/2017	11:21 AM	26.15	26.29	26.11	26.24	16720
1/30/2017	11:22 AM	26.29	26.33	26.15	26.19	14009
1/30/2017	11:23 AM	26.4	26.4	26.29	26.31	5190
1/30/2017	11:24 AM	26.44	26.44	26.38	26.38	6054
1/30/2017	11:25 AM	26.5	26.51	26.43	26.44	5900
1/30/2017	11:26 AM	26.48	26.53	26.48	26.49	3925
1/30/2017	11:27 AM	26.47	26.5	26.47	26.48	3282
1/30/2017	11:28 AM	26.6	26.61	26.48	26.49	5121
1/30/2017	11:29 AM	26.615	26.62	26.53	26.59	7411
1/30/2017	11:30 AM	26.66	26.66	26.62	26.63	7333
1/30/2017	11:31 AM	26.65	26.68	26.65	26.68	8285
1/30/2017	11:32 AM	26.73	26.73	26.645	26.65	10025
1/30/2017	11:33 AM	26.63	26.72	26.63	26.72	8313
1/30/2017	11:34 AM	26.58	26.62	26.53	26.62	8836
1/30/2017	11:35 AM	26.66	26.66	26.57	26.6	7934
1/30/2017	11:36 AM	26.48	26.64	26.48	26.64	10102
1/30/2017	11:37 AM	26.47	26.52	26.47	26.475	2625
1/30/2017	11:38 AM	26.4	26.48	26.4	26.47	5790
1/30/2017	11:39 AM	26.47	26.52	26.405	26.405	17658
1/30/2017	11:40 AM	26.31	26.46	26.31	26.46	8227
1/30/2017	11:41 AM	26.21	26.32	26.2	26.31	13603
1/30/2017	11:42 AM	26.24	26.26	26.22	26.22	9567
1/30/2017	11:43 AM	26.3	26.3	26.25	26.25	8703
1/30/2017	11:44 AM	26.3	26.3	26.26	26.29	8279
1/30/2017	11:45 AM	26.32	26.32	26.29	26.3	900
1/30/2017	11:46 AM	26.26	26.32	26.25	26.32	6350
1/30/2017	11:47 AM	26.27	26.28	26.22	26.27	9933
1/30/2017	11:48 AM	26.29	26.3	26.28	26.285	3800
1/30/2017	11:49 AM	26.16	26.29	26.16	26.29	10655
1/30/2017	11:50 AM	26.16	26.18	26.15	26.15	3901
1/30/2017	11:51 AM	26.17	26.19	26.16	26.16	5099
1/30/2017	11:52 AM	26.25	26.25	26.14	26.16	11794
1/30/2017	11:53 AM	26.25	26.27	26.23	26.23	10869
1/30/2017	11:54 AM	26.27	26.27	26.24	26.24	1492
1/30/2017	11:55 AM	26.21	26.28	26.19	26.27	4500
1/30/2017	11:56 AM	26.2	26.26	26.2	26.22	3955
1/30/2017	11:57 AM	26.21	26.22	26.12	26.2	7367
1/30/2017	11:58 AM	26.2	26.24	26.2	26.22	6201
1/30/2017	11:59 AM	26.19	26.195	26.16	26.17	8669
1/30/2017	12:00 PM	26.14	26.23	26.14	26.2	3300
1/30/2017	12:01 PM	26.145	26.16	26.11	26.13	5751
1/30/2017	12:02 PM	26.23	26.23	26.17	26.17	23400
1/30/2017	12:03 PM	26.26	26.265	26.23	26.23	9909
1/30/2017	12:04 PM	26.18	26.23	26.17	26.23	4393
1/30/2017	12:05 PM	26.18	26.19	26.12	26.155	3370
1/30/2017	12:06 PM	26.185	26.21	26.18	26.2	4471
1/30/2017	12:07 PM	26.085	26.18	26.07	26.16	12252
1/30/2017	12:08 PM	26.11	26.11	26.075	26.085	4997
1/30/2017	12:09 PM	26.17	26.185	26.09	26.115	6600
1/30/2017	12:10 PM	26.115	26.16	26.115	26.16	4226
1/30/2017	12:11 PM	26.225	26.235	26.1	26.115	14424
1/30/2017	12:12 PM	26.24	26.29	26.23	26.285	9576
1/30/2017	12:13 PM	26.2	26.255	26.19	26.25	10900
1/30/2017	12:14 PM	26.22	26.23	26.2	26.2	2300
1/30/2017	12:15 PM	26.2	26.235	26.2	26.215	6050
1/30/2017	12:16 PM	26.195	26.205	26.18	26.205	5200
1/30/2017	12:17 PM	26.23	26.25	26.19	26.195	6015
1/30/2017	12:18 PM	26.25	26.28	26.25	26.27	4256
1/30/2017	12:19 PM	26.115	26.25	26.115	26.245	34404
1/30/2017	12:20 PM	26.03	26.14	26.02	26.12	23711
1/30/2017	12:21 PM	26.07	26.07	26	26.02	13735
1/30/2017	12:22 PM	26.03	26.07	26.03	26.06	2122
1/30/2017	12:23 PM	26.1	26.1	26.03	26.035	5885
1/30/2017	12:24 PM	26.13	26.17	26.1	26.11	6955
1/30/2017	12:25 PM	26.09	26.13	26.07	26.13	7630
1/30/2017	12:26 PM	26.07	26.1	26.07	26.09	2500
1/30/2017	12:27 PM	26.06	26.08	26.06	26.07	2080
1/30/2017	12:28 PM	25.97	26.04	25.94	26.04	27019
1/30/2017	12:29 PM	26	26	25.97	25.98	6549
1/30/2017	12:30 PM	26.09	26.09	25.99	25.99	3989
1/30/2017	12:31 PM	26.19	26.2	26.1	26.1	20868
1/30/2017	12:32 PM	26.23	26.25	26.16	26.19	5767
1/30/2017	12:33 PM	26.22	26.26	26.18	26.26	9572
1/30/2017	12:34 PM	26.21	26.22	26.21	26.22	300
1/30/2017	12:35 PM	26.185	26.22	26.185	26.22	6220
1/30/2017	12:36 PM	26.18	26.19	26.14	26.19	9985
1/30/2017	12:37 PM	26.12	26.22	26.12	26.2	5247
1/30/2017	12:38 PM	26.15	26.16	26.12	26.13	2300
1/30/2017	12:39 PM	26.12	26.13	26.12	26.13	1300
1/30/2017	12:40 PM	26.09	26.115	26.07	26.115	5475
1/30/2017	12:41 PM	26.08	26.08	26.07	26.08	6625
1/30/2017	12:42 PM	26.17	26.17	26.1	26.1	5187
1/30/2017	12:43 PM	26.17	26.17	26.14	26.17	5316
1/30/2017	12:44 PM	26.19	26.24	26.18	26.18	8055
1/30/2017	12:45 PM	26.16	26.18	26.13	26.18	2043
1/30/2017	12:46 PM	26.2	26.2	26.14	26.16	540
1/30/2017	12:47 PM	26.15	26.22	26.15	26.2	13718
1/30/2017	12:48 PM	26.13	26.17	26.13	26.17	1839
1/30/2017	12:49 PM	26.17	26.175	26.13	26.13	5920
1/30/2017	12:50 PM	26.18	26.18	26.16	26.16	2400
1/30/2017	12:51 PM	26.19	26.22	26.19	26.19	4600
1/30/2017	12:52 PM	26.11	26.19	26.11	26.19	8220
1/30/2017	12:53 PM	26.05	26.1	26	26.1	17894
1/30/2017	12:54 PM	26.06	26.09	26.04	26.05	4000
1/30/2017	12:55 PM	26.05	26.07	26.02	26.06	8023
1/30/2017	12:56 PM	26.05	26.05	26.04	26.05	3924
1/30/2017	12:57 PM	26.08	26.08	26.07	26.07	4884
1/30/2017	12:58 PM	26.09	26.1	26.06	26.09	5889
1/30/2017	12:59 PM	26.16	26.18	26.12	26.12	4484
1/30/2017	1:00 PM	26.07	26.14	26.07	26.14	5846
1/30/2017	1:01 PM	26.08	26.08	26.04	26.05	9588
1/30/2017	1:02 PM	26.081	26.1	26.08	26.1	3094
1/30/2017	1:04 PM	26.12	26.13	26.08	26.08	2467
1/30/2017	1:05 PM	26.13	26.14	26.13	26.14	1141
1/30/2017	1:06 PM	26.12	26.14	26.12	26.13	2974
1/30/2017	1:07 PM	26.07	26.14	26.06	26.14	3070
1/30/2017	1:08 PM	26.04	26.08	26.025	26.05	6461
1/30/2017	1:09 PM	26.045	26.045	26.03	26.03	2272
1/30/2017	1:10 PM	26.07	26.08	26.04	26.04	2267
1/30/2017	1:11 PM	26.08	26.09	26.06	26.08	4313
1/30/2017	1:12 PM	26.07	26.07	26.06	26.07	3315
1/30/2017	1:13 PM	26.09	26.11	26.08	26.08	2805
1/30/2017	1:14 PM	26.15	26.17	26.1	26.1	10915
1/30/2017	1:15 PM	26.14	26.16	26.14	26.16	1670
1/30/2017	1:16 PM	26.13	26.14	26.13	26.14	3966
1/30/2017	1:17 PM	26.3	26.3	26.16	26.16	20322
1/30/2017	1:18 PM	26.31	26.35	26.3	26.3	6869
1/30/2017	1:19 PM	26.29	26.33	26.29	26.33	9283
1/30/2017	1:20 PM	26.28	26.3	26.28	26.29	2674
1/30/2017	1:21 PM	26.3	26.31	26.29	26.31	3682
1/30/2017	1:22 PM	26.27	26.3	26.27	26.3	2284
1/30/2017	1:23 PM	26.25	26.27	26.2	26.27	10567
1/30/2017	1:24 PM	26.34	26.34	26.26	26.26	4742
1/30/2017	1:25 PM	26.39	26.41	26.35	26.35	12920
1/30/2017	1:26 PM	26.3	26.39	26.3	26.39	4727
1/30/2017	1:27 PM	26.33	26.33	26.3	26.3	836
1/30/2017	1:28 PM	26.29	26.34	26.29	26.34	800
1/30/2017	1:29 PM	26.24	26.29	26.24	26.29	6282
1/30/2017	1:30 PM	26.28	26.28	26.25	26.26	2018
1/30/2017	1:31 PM	26.31	26.31	26.27	26.28	6183
1/30/2017	1:32 PM	26.34	26.34	26.32	26.32	1790
1/30/2017	1:33 PM	26.34	26.35	26.33	26.335	2500
1/30/2017	1:34 PM	26.31	26.33	26.29	26.33	4821
1/30/2017	1:35 PM	26.27	26.3	26.27	26.3	2660
1/30/2017	1:36 PM	26.3	26.3	26.27	26.27	3424
1/30/2017	1:37 PM	26.31	26.32	26.31	26.31	317
1/30/2017	1:38 PM	26.31	26.34	26.31	26.31	2120
1/30/2017	1:39 PM	26.32	26.32	26.32	26.32	1840
1/30/2017	1:40 PM	26.31	26.33	26.31	26.32	2440
1/30/2017	1:41 PM	26.33	26.36	26.33	26.33	2420
1/30/2017	1:42 PM	26.15	26.31	26.15	26.31	25447
1/30/2017	1:43 PM	25.99	26.14	25.99	26.135	17845
1/30/2017	1:44 PM	26.02	26.03	25.96	25.98	5984
1/30/2017	1:45 PM	26.09	26.11	26.02	26.02	5528
1/30/2017	1:46 PM	26.09	26.11	26.09	26.11	1000
1/30/2017	1:47 PM	26.13	26.14	26.11	26.11	6303
1/30/2017	1:48 PM	26.1	26.13	26.1	26.13	1870
1/30/2017	1:49 PM	26.03	26.08	26.03	26.08	8797
1/30/2017	1:50 PM	26.05	26.06	26.03	26.04	6643
1/30/2017	1:51 PM	26.11	26.11	26.06	26.06	1762
1/30/2017	1:52 PM	26.3	26.32	26.11	26.11	8931
1/30/2017	1:53 PM	26.22	26.29	26.15	26.29	10328
1/30/2017	1:54 PM	26.28	26.29	26.25	26.25	1305
1/30/2017	1:55 PM	26.32	26.44	26.26	26.26	22708
1/30/2017	1:56 PM	26.39	26.42	26.32	26.32	8095
1/30/2017	1:57 PM	26.34	26.43	26.33	26.39	10427
1/30/2017	1:58 PM	26.3	26.33	26.3	26.33	3185
1/30/2017	1:59 PM	26.23	26.3	26.23	26.3	6801
1/30/2017	2:00 PM	26.21	26.26	26.21	26.24	3258
1/30/2017	2:01 PM	26.2	26.22	26.165	26.2	4550
1/30/2017	2:02 PM	26.22	26.22	26.22	26.22	600
1/30/2017	2:03 PM	26.16	26.21	26.15	26.21	2200
1/30/2017	2:04 PM	26.06	26.17	26.05	26.17	5904
1/30/2017	2:05 PM	26.08	26.085	26.04	26.04	4887
1/30/2017	2:06 PM	26.12	26.12	26.08	26.08	4765
1/30/2017	2:07 PM	26.17	26.19	26.13	26.13	3612
1/30/2017	2:08 PM	26.06	26.16	26.06	26.16	6412
1/30/2017	2:09 PM	26.02	26.06	26.02	26.06	1200
1/30/2017	2:10 PM	26.05	26.06	25.98	26.01	11362
1/30/2017	2:11 PM	26.08	26.11	26.07	26.07	3930
1/30/2017	2:12 PM	26.07	26.11	26.07	26.11	2900
1/30/2017	2:13 PM	26.11	26.12	26.09	26.09	3661
1/30/2017	2:14 PM	26.15	26.15	26.1	26.1	6500
1/30/2017	2:15 PM	26.09	26.15	26.09	26.14	1370
1/30/2017	2:16 PM	26.1	26.11	26.03	26.075	11094
1/30/2017	2:17 PM	26.09	26.09	26.08	26.09	1404
1/30/2017	2:18 PM	26.07	26.1	26.07	26.1	1600
1/30/2017	2:19 PM	26.05	26.07	26.05	26.06	900
1/30/2017	2:20 PM	26.06	26.11	26.06	26.07	1849
1/30/2017	2:21 PM	25.91	26.03	25.85	26.03	11928
1/30/2017	2:22 PM	25.92	25.94	25.89	25.91	11810
1/30/2017	2:23 PM	25.91	25.92	25.9	25.91	4222
1/30/2017	2:24 PM	25.82	25.9	25.82	25.9	4311
1/30/2017	2:25 PM	25.8	25.84	25.8	25.82	9370
1/30/2017	2:26 PM	25.71	25.8	25.69	25.8	31610
1/30/2017	2:27 PM	25.67	25.72	25.67	25.7	11225
1/30/2017	2:28 PM	25.63	25.69	25.63	25.68	17373
1/30/2017	2:29 PM	25.6	25.64	25.58	25.64	33650
1/30/2017	2:30 PM	25.51	25.62	25.49	25.6	36045
1/30/2017	2:31 PM	25.51	25.51	25.5	25.51	7740
1/30/2017	2:32 PM	25.63	25.645	25.52	25.52	19098
1/30/2017	2:33 PM	25.56	25.67	25.55	25.65	20173
1/30/2017	2:34 PM	25.53	25.57	25.53	25.56	8861
1/30/2017	2:35 PM	25.61	25.62	25.52	25.52	17899
1/30/2017	2:36 PM	25.62	25.62	25.58	25.6	8450
1/30/2017	2:37 PM	25.55	25.65	25.54	25.61	14151
1/30/2017	2:38 PM	25.58	25.6	25.56	25.56	3828
1/30/2017	2:39 PM	25.58	25.595	25.58	25.595	3878
1/30/2017	2:40 PM	25.6	25.65	25.57	25.59	30076
1/30/2017	2:41 PM	25.6	25.6	25.55	25.58	3363
1/30/2017	2:42 PM	25.66	25.66	25.61	25.61	928
1/30/2017	2:43 PM	25.7	25.78	25.66	25.66	21281
1/30/2017	2:44 PM	25.75	25.75	25.69	25.69	2056
1/30/2017	2:45 PM	25.73	25.73	25.73	25.73	900
1/30/2017	2:46 PM	25.61	25.67	25.59	25.67	4100
1/30/2017	2:47 PM	25.66	25.66	25.61	25.61	5110
1/30/2017	2:48 PM	25.66	25.67	25.66	25.66	7077
1/30/2017	2:49 PM	25.61	25.67	25.6	25.67	5005
1/30/2017	2:50 PM	25.66	25.66	25.6	25.61	6025
1/30/2017	2:51 PM	25.63	25.64	25.61	25.62	1651
1/30/2017	2:52 PM	25.64	25.64	25.625	25.63	3579
1/30/2017	2:53 PM	25.65	25.65	25.63	25.63	3571
1/30/2017	2:54 PM	25.59	25.61	25.57	25.61	8235
1/30/2017	2:55 PM	25.61	25.62	25.6	25.6	2115
1/30/2017	2:56 PM	25.6	25.62	25.6	25.61	3495
1/30/2017	2:57 PM	25.56	25.6	25.56	25.6	9147
1/30/2017	2:58 PM	25.325	25.57	25.32	25.57	26606
1/30/2017	2:59 PM	25.22	25.34	25.22	25.32	13002
1/30/2017	3:00 PM	25.24	25.26	25.2	25.22	13050
1/30/2017	3:01 PM	25.3	25.3	25.23	25.25	8296
1/30/2017	3:02 PM	25.45	25.45	25.28	25.28	16780
1/30/2017	3:03 PM	25.46	25.48	25.43	25.455	6790
1/30/2017	3:04 PM	25.46	25.47	25.45	25.47	4912
1/30/2017	3:05 PM	25.57	25.58	25.43	25.46	10079
1/30/2017	3:06 PM	25.48	25.56	25.46	25.56	7354
1/30/2017	3:07 PM	25.52	25.54	25.48	25.48	5493
1/30/2017	3:08 PM	25.56	25.57	25.52	25.52	9486
1/30/2017	3:09 PM	25.49	25.55	25.47	25.55	4007
1/30/2017	3:10 PM	25.48	25.51	25.47	25.51	3371
1/30/2017	3:11 PM	25.47	25.49	25.46	25.47	2216
1/30/2017	3:12 PM	25.48	25.48	25.46	25.46	2000
1/30/2017	3:13 PM	25.49	25.53	25.49	25.49	4317
1/30/2017	3:14 PM	25.45	25.478	25.44	25.47	1850
1/30/2017	3:15 PM	25.47	25.47	25.44	25.45	4671
1/30/2017	3:16 PM	25.49	25.49	25.44	25.46	6424
1/30/2017	3:17 PM	25.54	25.58	25.5	25.5	27286
1/30/2017	3:18 PM	25.45	25.55	25.44	25.55	3866
1/30/2017	3:19 PM	25.5	25.5	25.45	25.46	1984
1/30/2017	3:20 PM	25.43	25.48	25.43	25.48	1573
1/30/2017	3:21 PM	25.31	25.42	25.27	25.42	15971
1/30/2017	3:22 PM	25.35	25.35	25.29	25.3	1750
1/30/2017	3:23 PM	25.49	25.49	25.34	25.34	8204
1/30/2017	3:24 PM	25.54	25.58	25.5	25.5	9777
1/30/2017	3:25 PM	25.53	25.56	25.53	25.56	1155
1/30/2017	3:26 PM	25.49	25.53	25.49	25.52	7063
1/30/2017	3:27 PM	25.49	25.51	25.49	25.5	1005
1/30/2017	3:28 PM	25.51	25.53	25.49	25.5	2720
1/30/2017	3:29 PM	25.48	25.49	25.48	25.49	1107
1/30/2017	3:30 PM	25.52	25.54	25.49	25.5	3389
1/30/2017	3:31 PM	25.46	25.5	25.45	25.5	4259
1/30/2017	3:32 PM	25.41	25.48	25.38	25.48	6596
1/30/2017	3:33 PM	25.31	25.4	25.3	25.4	6132
1/30/2017	3:34 PM	25.24	25.32	25.22	25.31	12292
1/30/2017	3:35 PM	25.16	25.23	25.11	25.23	15097
1/30/2017	3:36 PM	25.21	25.25	25.14	25.16	13750
1/30/2017	3:37 PM	25.27	25.29	25.21	25.21	14180
1/30/2017	3:38 PM	25.24	25.27	25.24	25.27	3700
1/30/2017	3:39 PM	25.26	25.28	25.26	25.26	2205
1/30/2017	3:40 PM	25.3	25.3	25.28	25.28	1600
1/30/2017	3:41 PM	25.31	25.33	25.29	25.29	4005
1/30/2017	3:42 PM	25.31	25.33	25.3	25.32	4251
1/30/2017	3:43 PM	25.25	25.29	25.22	25.29	7600
1/30/2017	3:44 PM	25.22	25.26	25.22	25.25	4819
1/30/2017	3:45 PM	25.21	25.22	25.18	25.21	10739
1/30/2017	3:46 PM	25.13	25.21	25.13	25.21	9387
1/30/2017	3:47 PM	25.17	25.19	25.15	25.15	17625
1/30/2017	3:48 PM	25.04	25.19	25.04	25.18	17865
1/30/2017	3:49 PM	25.05	25.1	25.02	25.035	17587
1/30/2017	3:50 PM	25.06	25.08	25.05	25.065	10500
1/30/2017	3:51 PM	25.025	25.06	24.96	25.04	57360
1/30/2017	3:52 PM	25.04	25.07	25.01	25.01	3030
1/30/2017	3:53 PM	25.07	25.07	25.04	25.06	9770
1/30/2017	3:54 PM	25.06	25.08	25.06	25.08	6021
1/30/2017	3:55 PM	25.08	25.08	25.06	25.07	8123
1/30/2017	3:56 PM	24.905	25.07	24.905	25.07	41051
1/30/2017	3:57 PM	24.95	24.98	24.89	24.9	30822
1/30/2017	3:58 PM	25	25	24.91	24.96	19535
1/30/2017	3:59 PM	25.06	25.08	25.01	25.01	14727
1/30/2017	4:00 PM	25.2	25.2	25.05	25.06	62755
1/31/2017	9:31 AM	25.51	25.68	25.51	25.62	33240
1/31/2017	9:32 AM	25.4	25.51	25.37	25.51	31431
1/31/2017	9:33 AM	25.54	25.56	25.37	25.39	11923
1/31/2017	9:34 AM	25.66	25.66	25.53	25.56	15327
1/31/2017	9:35 AM	25.68	25.77	25.6	25.68	21973
1/31/2017	9:36 AM	25.49	25.65	25.42	25.64	17825
1/31/2017	9:37 AM	25.46	25.56	25.45	25.49	13202
1/31/2017	9:38 AM	25.28	25.45	25.25	25.45	33631
1/31/2017	9:39 AM	25.47	25.47	25.3	25.31	14466
1/31/2017	9:40 AM	25.59	25.7	25.49	25.49	21390
1/31/2017	9:41 AM	25.48	25.65	25.42	25.63	28023
1/31/2017	9:42 AM	25.48	25.53	25.45	25.5	3976
1/31/2017	9:43 AM	25.6	25.62	25.5	25.5	16927
1/31/2017	9:44 AM	25.62	25.64	25.56	25.6	4098
1/31/2017	9:45 AM	25.63	25.65	25.6	25.65	7862
1/31/2017	9:46 AM	25.72	25.8	25.62	25.63	20907
1/31/2017	9:47 AM	25.56	25.74	25.56	25.73	28940
1/31/2017	9:48 AM	25.49	25.61	25.46	25.59	38706
1/31/2017	9:49 AM	25.52	25.54	25.41	25.47	18926
1/31/2017	9:50 AM	25.42	25.56	25.4	25.54	30948
1/31/2017	9:51 AM	25.56	25.57	25.4	25.43	10402
1/31/2017	9:52 AM	25.67	25.71	25.57	25.57	11612
1/31/2017	9:53 AM	25.56	25.71	25.56	25.71	9792
1/31/2017	9:54 AM	25.48	25.52	25.4	25.52	12547
1/31/2017	9:55 AM	25.69	25.69	25.5	25.5	21238
1/31/2017	9:56 AM	25.67	25.73	25.64	25.66	14980
1/31/2017	9:57 AM	25.68	25.68	25.63	25.66	3753
1/31/2017	9:58 AM	25.67	25.68	25.65	25.65	3017
1/31/2017	9:59 AM	25.715	25.76	25.68	25.69	22359
1/31/2017	10:00 AM	25.79	25.8	25.71	25.71	12381
1/31/2017	10:01 AM	25.79	25.83	25.78	25.8	6991
1/31/2017	10:02 AM	25.9	25.9	25.8	25.8	13182
1/31/2017	10:03 AM	26.19	26.19	25.85	25.89	36965
1/31/2017	10:04 AM	26.17	26.22	26.03	26.2	23632
1/31/2017	10:05 AM	26.265	26.3	26.16	26.2	22930
1/31/2017	10:06 AM	26.15	26.26	26.15	26.24	16034
1/31/2017	10:07 AM	26.02	26.21	26	26.15	12576
1/31/2017	10:08 AM	26.07	26.09	25.93	26.01	10571
1/31/2017	10:09 AM	26.22	26.23	26.06	26.09	14474
1/31/2017	10:10 AM	26.33	26.33	26.17	26.23	16036
1/31/2017	10:11 AM	26.37	26.37	26.3	26.35	11749
1/31/2017	10:12 AM	26.39	26.44	26.34	26.37	10705
1/31/2017	10:13 AM	26.46	26.48	26.39	26.39	22767
1/31/2017	10:14 AM	26.46	26.5	26.44	26.46	25458
1/31/2017	10:15 AM	26.38	26.52	26.37	26.44	27505
1/31/2017	10:16 AM	26.29	26.4	26.29	26.4	14047
1/31/2017	10:17 AM	26.23	26.33	26.18	26.29	22817
1/31/2017	10:18 AM	26.15	26.27	26.08	26.24	20045
1/31/2017	10:19 AM	26.27	26.27	26.16	26.16	14693
1/31/2017	10:20 AM	26.31	26.37	26.27	26.28	20586
1/31/2017	10:21 AM	26.19	26.33	26.19	26.32	11146
1/31/2017	10:22 AM	26.07	26.19	26.04	26.16	21152
1/31/2017	10:23 AM	26.04	26.05	25.99	26.04	22528
1/31/2017	10:24 AM	26.1	26.11	26.04	26.06	13089
1/31/2017	10:25 AM	26.03	26.08	26	26.08	58025
1/31/2017	10:26 AM	26.03	26.09	26.03	26.09	10061
1/31/2017	10:27 AM	26.01	26.06	25.95	26.06	9443
1/31/2017	10:28 AM	26.1	26.13	26	26.02	8528
1/31/2017	10:29 AM	26.22	26.22	26.09	26.11	19712
1/31/2017	10:30 AM	26.25	26.29	26.17	26.23	13268
1/31/2017	10:31 AM	26.16	26.25	26.15	26.24	4313
1/31/2017	10:32 AM	26.25	26.25	26.12	26.13	1900
1/31/2017	10:33 AM	26.21	26.281	26.2	26.27	13238
1/31/2017	10:34 AM	26.17	26.17	26.15	26.17	4582
1/31/2017	10:35 AM	26.02	26.11	26.001	26.11	3714
1/31/2017	10:36 AM	26.05	26.1	26.02	26.02	5905
1/31/2017	10:37 AM	25.99	26.03	25.87	26.03	14620
1/31/2017	10:38 AM	26.01	26.03	26	26	3800
1/31/2017	10:39 AM	26.02	26.03	25.98	26.02	12714
1/31/2017	10:40 AM	26.02	26.02	25.97	26	8600
1/31/2017	10:41 AM	26.04	26.08	25.99	26.005	10635
1/31/2017	10:42 AM	26.08	26.13	26.06	26.09	10033
1/31/2017	10:43 AM	26.1	26.12	26.06	26.11	3312
1/31/2017	10:44 AM	26.18	26.22	26.09	26.09	6946
1/31/2017	10:45 AM	26.18	26.21	26.16	26.17	6220
1/31/2017	10:46 AM	26.11	26.15	26.04	26.15	9871
1/31/2017	10:47 AM	26.15	26.16	26.09	26.11	7120
1/31/2017	10:48 AM	26.11	26.16	26.11	26.16	3700
1/31/2017	10:49 AM	26.07	26.08	26.07	26.07	3500
1/31/2017	10:50 AM	26.28	26.28	26.08	26.08	19369
1/31/2017	10:51 AM	26.29	26.33	26.25	26.3	15935
1/31/2017	10:52 AM	26.22	26.26	26.18	26.26	6836
1/31/2017	10:53 AM	26.2	26.3	26.2	26.3	3520
1/31/2017	10:54 AM	26.24	26.24	26.15	26.2	5694
1/31/2017	10:55 AM	26.2	26.24	26.17	26.23	3687
1/31/2017	10:56 AM	26.14	26.16	26.1	26.15	3026
1/31/2017	10:57 AM	26.22	26.24	26.14	26.14	7053
1/31/2017	10:58 AM	26.15	26.23	26.13	26.23	4600
1/31/2017	10:59 AM	26.1	26.16	26.08	26.16	6143
1/31/2017	11:00 AM	26.16	26.19	26.1	26.13	3930
1/31/2017	11:01 AM	26.15	26.19	26.14	26.19	2605
1/31/2017	11:02 AM	26.19	26.19	26.15	26.19	2805
1/31/2017	11:03 AM	26.2	26.22	26.18	26.18	8650
1/31/2017	11:04 AM	26.12	26.2	26.12	26.2	6676
1/31/2017	11:05 AM	26.05	26.13	26.01	26.13	16704
1/31/2017	11:06 AM	25.99	26.06	25.98	26.05	7193
1/31/2017	11:07 AM	26.03	26.09	25.99	25.99	7602
1/31/2017	11:08 AM	26.075	26.09	26.02	26.05	6104
1/31/2017	11:09 AM	26.05	26.09	26.04	26.06	7201
1/31/2017	11:10 AM	26.06	26.06	26.01	26.04	2790
1/31/2017	11:11 AM	25.98	26.04	25.98	26.04	5905
1/31/2017	11:12 AM	25.99	26.01	25.96	25.99	6223
1/31/2017	11:13 AM	25.87	25.98	25.87	25.98	12170
1/31/2017	11:14 AM	25.9	25.96	25.87	25.89	10521
1/31/2017	11:15 AM	25.85	25.9	25.85	25.89	13946
1/31/2017	11:16 AM	25.81	25.85	25.8	25.85	18501
1/31/2017	11:17 AM	25.76	25.81	25.73	25.81	12432
1/31/2017	11:18 AM	25.82	25.82	25.75	25.76	5816
1/31/2017	11:19 AM	25.77	25.8	25.735	25.8	4300
1/31/2017	11:20 AM	25.81	25.82	25.75	25.75	15436
1/31/2017	11:21 AM	25.79	25.79	25.79	25.79	1400
1/31/2017	11:22 AM	25.75	25.79	25.75	25.78	1305
1/31/2017	11:23 AM	25.76	25.77	25.75	25.75	6505
1/31/2017	11:24 AM	25.74	25.76	25.72	25.76	3655
1/31/2017	11:25 AM	25.69	25.71	25.68	25.71	8078
1/31/2017	11:26 AM	25.85	25.9	25.75	25.75	12845
1/31/2017	11:27 AM	25.91	25.91	25.83	25.83	6131
1/31/2017	11:28 AM	26.03	26.03	25.85	25.89	11313
1/31/2017	11:29 AM	26	26.04	26	26.04	3800
1/31/2017	11:30 AM	26.04	26.04	25.95	25.98	16960
1/31/2017	11:31 AM	26.01	26.03	25.98	26.03	2860
1/31/2017	11:32 AM	25.88	26.02	25.88	25.99	24925
1/31/2017	11:33 AM	25.94	25.94	25.88	25.88	4650
1/31/2017	11:34 AM	26.06	26.06	25.93	25.93	9150
1/31/2017	11:35 AM	26.33	26.33	26.065	26.065	43580
1/31/2017	11:36 AM	26.37	26.37	26.24	26.33	15700
1/31/2017	11:37 AM	26.29	26.4	26.29	26.4	10578
1/31/2017	11:38 AM	26.22	26.32	26.22	26.3	6513
1/31/2017	11:39 AM	26.26	26.27	26.14	26.2	9013
1/31/2017	11:40 AM	26.21	26.25	26.16	26.245	5925
1/31/2017	11:41 AM	26.25	26.25	26.18	26.21	2465
1/31/2017	11:42 AM	26.13	26.26	26.13	26.23	4475
1/31/2017	11:43 AM	26.16	26.17	26.13	26.13	3800
1/31/2017	11:44 AM	26.13	26.13	26.1	26.11	2043
1/31/2017	11:45 AM	26.04	26.12	25.98	26.12	14102
1/31/2017	11:46 AM	26.03	26.03	25.98	26.01	2000
1/31/2017	11:47 AM	26.06	26.06	26.02	26.02	1100
1/31/2017	11:48 AM	26.05	26.15	26.05	26.07	11220
1/31/2017	11:49 AM	26.02	26.04	25.99	26.04	1600
1/31/2017	11:50 AM	26.06	26.09	26.03	26.05	3805
1/31/2017	11:51 AM	26.02	26.07	26.02	26.06	2700
1/31/2017	11:52 AM	26.01	26.03	26.01	26.02	1095
1/31/2017	11:53 AM	26	26	26	26	900
1/31/2017	11:54 AM	25.98	26.01	25.96	26.01	1555
1/31/2017	11:55 AM	25.98	25.99	25.98	25.99	500
1/31/2017	11:56 AM	25.85	25.96	25.83	25.96	5305
1/31/2017	11:57 AM	25.83	25.87	25.83	25.87	900
1/31/2017	11:58 AM	25.92	25.93	25.86	25.86	2500
1/31/2017	11:59 AM	26	26	25.93	25.95	12807
1/31/2017	12:00 PM	25.94	26	25.93	25.99	2905
1/31/2017	12:01 PM	25.9	25.94	25.9	25.94	2200
1/31/2017	12:02 PM	25.93	25.93	25.89	25.9	1000
1/31/2017	12:03 PM	25.85	25.93	25.85	25.92	4960
1/31/2017	12:04 PM	25.9	25.91	25.85	25.85	2300
1/31/2017	12:05 PM	25.94	25.94	25.92	25.93	1095
1/31/2017	12:06 PM	25.97	25.99	25.97	25.98	805
1/31/2017	12:08 PM	25.96	25.96	25.96	25.96	1000
1/31/2017	12:09 PM	25.91	25.97	25.91	25.97	1605
1/31/2017	12:10 PM	25.88	25.91	25.86	25.91	7131
1/31/2017	12:11 PM	25.875	25.9	25.875	25.9	1800
1/31/2017	12:12 PM	25.86	25.88	25.86	25.88	1300
1/31/2017	12:13 PM	25.81	25.87	25.78	25.87	5944
1/31/2017	12:14 PM	25.81	25.83	25.8	25.81	2590
1/31/2017	12:15 PM	25.73	25.795	25.73	25.795	6612
1/31/2017	12:16 PM	25.72	25.73	25.71	25.71	3092
1/31/2017	12:17 PM	25.74	25.74	25.7	25.72	6063
1/31/2017	12:18 PM	25.58	25.7	25.53	25.7	11532
1/31/2017	12:19 PM	25.55	25.61	25.5	25.55	25496
1/31/2017	12:20 PM	25.56	25.57	25.53	25.56	7940
1/31/2017	12:21 PM	25.56	25.56	25.47	25.52	14067
1/31/2017	12:22 PM	25.47	25.6	25.46	25.55	8393
1/31/2017	12:23 PM	25.47	25.51	25.47	25.48	6300
1/31/2017	12:24 PM	25.51	25.52	25.43	25.47	4190
1/31/2017	12:25 PM	25.48	25.51	25.47	25.51	3500
1/31/2017	12:26 PM	25.33	25.46	25.32	25.46	14894
1/31/2017	12:27 PM	25.37	25.37	25.33	25.34	4955
1/31/2017	12:28 PM	25.36	25.4	25.35	25.36	6902
1/31/2017	12:29 PM	25.41	25.41	25.36	25.36	3820
1/31/2017	12:30 PM	25.43	25.44	25.41	25.41	1300
1/31/2017	12:31 PM	25.4	25.4	25.33	25.4	5484
1/31/2017	12:32 PM	25.5	25.51	25.43	25.43	7325
1/31/2017	12:33 PM	25.52	25.52	25.51	25.52	400
1/31/2017	12:34 PM	25.53	25.55	25.52	25.53	1320
1/31/2017	12:35 PM	25.41	25.48	25.41	25.48	9377
1/31/2017	12:36 PM	25.4	25.415	25.39	25.39	2000
1/31/2017	12:37 PM	25.41	25.41	25.41	25.41	100
1/31/2017	12:38 PM	25.57	25.65	25.43	25.43	14824
1/31/2017	12:39 PM	25.59	25.59	25.57	25.58	2140
1/31/2017	12:40 PM	25.6	25.6	25.58	25.58	3715
1/31/2017	12:41 PM	25.56	25.6	25.56	25.6	1100
1/31/2017	12:42 PM	25.54	25.55	25.54	25.55	600
1/31/2017	12:43 PM	25.56	25.59	25.55	25.55	2250
1/31/2017	12:44 PM	25.55	25.56	25.53	25.54	3100
1/31/2017	12:45 PM	25.5	25.57	25.5	25.55	5000
1/31/2017	12:46 PM	25.5	25.52	25.49	25.51	2400
1/31/2017	12:47 PM	25.49	25.49	25.49	25.49	200
1/31/2017	12:48 PM	25.51	25.52	25.5	25.52	3195
1/31/2017	12:49 PM	25.54	25.54	25.54	25.54	900
1/31/2017	12:50 PM	25.54	25.54	25.52	25.53	3000
1/31/2017	12:51 PM	25.6	25.6	25.51	25.51	6300
1/31/2017	12:52 PM	25.59	25.6	25.59	25.6	400
1/31/2017	12:53 PM	25.58	25.59	25.56	25.57	2210
1/31/2017	12:54 PM	25.58	25.62	25.58	25.6	670
1/31/2017	12:55 PM	25.63	25.63	25.6	25.6	2150
1/31/2017	12:56 PM	25.67	25.67	25.64	25.64	1200
1/31/2017	12:57 PM	25.63	25.64	25.6	25.64	1000
1/31/2017	1:00 PM	25.58	25.6	25.57	25.59	1800
1/31/2017	1:01 PM	25.58	25.58	25.58	25.58	500
1/31/2017	1:02 PM	25.6	25.62	25.6	25.61	1305
1/31/2017	1:03 PM	25.665	25.665	25.615	25.62	3350
1/31/2017	1:04 PM	25.76	25.77	25.66	25.67	4278
1/31/2017	1:05 PM	25.72	25.76	25.72	25.76	1100
1/31/2017	1:06 PM	25.76	25.76	25.72	25.73	1195
1/31/2017	1:07 PM	25.76	25.76	25.75	25.75	5400
1/31/2017	1:08 PM	25.75	25.75	25.75	25.75	100
1/31/2017	1:10 PM	25.75	25.77	25.75	25.77	700
1/31/2017	1:11 PM	25.78	25.78	25.762	25.77	1400
1/31/2017	1:12 PM	25.89	25.9	25.77	25.795	16445
1/31/2017	1:13 PM	25.91	25.92	25.89	25.905	2300
1/31/2017	1:14 PM	25.93	25.93	25.91	25.91	600
1/31/2017	1:15 PM	25.92	25.95	25.91	25.91	2815
1/31/2017	1:16 PM	25.9	25.96	25.9	25.94	1913
1/31/2017	1:17 PM	25.89	25.89	25.88	25.89	1475
1/31/2017	1:18 PM	25.905	25.91	25.88	25.88	1000
1/31/2017	1:19 PM	25.92	25.93	25.9	25.91	4745
1/31/2017	1:20 PM	25.91	25.91	25.89	25.91	3281
1/31/2017	1:21 PM	25.9	25.92	25.9	25.91	2200
1/31/2017	1:22 PM	25.84	25.92	25.84	25.91	2443
1/31/2017	1:23 PM	25.73	25.81	25.73	25.8	7200
1/31/2017	1:24 PM	25.68	25.73	25.68	25.73	2345
1/31/2017	1:25 PM	25.67	25.68	25.65	25.67	2800
1/31/2017	1:26 PM	25.74	25.74	25.68	25.68	2700
1/31/2017	1:27 PM	25.69	25.72	25.69	25.72	405
1/31/2017	1:28 PM	25.66	25.7	25.66	25.69	1395
1/31/2017	1:29 PM	25.5	25.61	25.5	25.61	7193
1/31/2017	1:30 PM	25.51	25.51	25.48	25.48	3147
1/31/2017	1:31 PM	25.47	25.5	25.42	25.5	12155
1/31/2017	1:32 PM	25.46	25.48	25.46	25.48	2000
1/31/2017	1:33 PM	25.42	25.42	25.41	25.41	4900
1/31/2017	1:34 PM	25.51	25.51	25.42	25.42	1495
1/31/2017	1:35 PM	25.47	25.49	25.47	25.49	1500
1/31/2017	1:36 PM	25.47	25.48	25.45	25.47	1300
1/31/2017	1:37 PM	25.45	25.52	25.45	25.49	8824
1/31/2017	1:38 PM	25.48	25.48	25.45	25.45	1600
1/31/2017	1:39 PM	25.45	25.49	25.445	25.49	1460
1/31/2017	1:40 PM	25.48	25.48	25.45	25.45	700
1/31/2017	1:41 PM	25.47	25.48	25.47	25.48	300
1/31/2017	1:42 PM	25.485	25.49	25.48	25.48	600
1/31/2017	1:43 PM	25.45	25.46	25.45	25.46	1500
1/31/2017	1:44 PM	25.5	25.51	25.45	25.45	3050
1/31/2017	1:45 PM	25.48	25.49	25.48	25.49	300
1/31/2017	1:46 PM	25.5	25.5	25.49	25.49	500
1/31/2017	1:47 PM	25.5	25.5	25.46	25.47	800
1/31/2017	1:48 PM	25.49	25.5	25.49	25.49	600
1/31/2017	1:49 PM	25.65	25.65	25.49	25.49	9222
1/31/2017	1:50 PM	25.69	25.7	25.67	25.67	7315
1/31/2017	1:51 PM	25.63	25.69	25.63	25.69	4990
1/31/2017	1:52 PM	25.65	25.65	25.62	25.62	2980
1/31/2017	1:54 PM	25.73	25.74	25.66	25.66	600
1/31/2017	1:55 PM	25.74	25.77	25.69	25.69	3165
1/31/2017	1:56 PM	25.75	25.78	25.75	25.75	2200
1/31/2017	1:57 PM	25.91	25.93	25.78	25.78	7681
1/31/2017	1:58 PM	25.96	25.96	25.9	25.91	5100
1/31/2017	1:59 PM	25.9	25.93	25.9	25.93	600
1/31/2017	2:00 PM	25.92	25.93	25.9	25.9	3900
1/31/2017	2:01 PM	25.92	25.95	25.92	25.92	6023
1/31/2017	2:02 PM	25.89	25.912	25.87	25.912	7810
1/31/2017	2:03 PM	25.92	25.92	25.87	25.87	1895
1/31/2017	2:04 PM	25.93	25.94	25.89	25.9	4405
1/31/2017	2:05 PM	26.12	26.16	25.94	25.94	9763
1/31/2017	2:06 PM	26.08	26.22	26.08	26.16	16595
1/31/2017	2:07 PM	26.13	26.14	26.09	26.09	4300
1/31/2017	2:08 PM	26.16	26.2	26.11	26.11	5650
1/31/2017	2:09 PM	26.14	26.14	26.09	26.12	4800
1/31/2017	2:10 PM	26.12	26.12	26.105	26.12	2000
1/31/2017	2:11 PM	26.08	26.13	26.06	26.13	6305
1/31/2017	2:12 PM	26.08	26.08	26.08	26.08	500
1/31/2017	2:13 PM	25.94	26.08	25.9	26.08	22076
1/31/2017	2:14 PM	26.1	26.1	25.92	25.92	8472
1/31/2017	2:15 PM	26.11	26.17	26.11	26.13	1862
1/31/2017	2:16 PM	26.14	26.14	26.1	26.115	1135
1/31/2017	2:17 PM	26.08	26.13	26.08	26.12	7200
1/31/2017	2:18 PM	26.14	26.14	26.11	26.11	1800
1/31/2017	2:19 PM	26.17	26.17	26.13	26.13	1162
1/31/2017	2:20 PM	26.16	26.19	26.16	26.18	1100
1/31/2017	2:21 PM	26.09	26.16	26.09	26.16	2504
1/31/2017	2:22 PM	26.1	26.1	26.1	26.1	200
1/31/2017	2:23 PM	26.05	26.08	26.04	26.08	6775
1/31/2017	2:24 PM	26.05	26.05	26.02	26.02	300
1/31/2017	2:25 PM	26.03	26.06	26.03	26.06	1200
1/31/2017	2:26 PM	25.98	26.01	25.98	26.01	2200
1/31/2017	2:27 PM	26.01	26.01	25.98	25.98	1070
1/31/2017	2:28 PM	25.99	25.99	25.99	25.99	100
1/31/2017	2:29 PM	26.04	26.04	26.03	26.03	800
1/31/2017	2:30 PM	26	26.02	26	26.02	487
1/31/2017	2:31 PM	26.01	26.01	25.99	26	2355
1/31/2017	2:32 PM	25.97	26.02	25.97	25.995	2500
1/31/2017	2:33 PM	26.03	26.03	25.97	25.97	3000
1/31/2017	2:34 PM	26.05	26.06	26.04	26.05	2800
1/31/2017	2:35 PM	26.06	26.06	26.04	26.04	400
1/31/2017	2:36 PM	26.08	26.08	26.06	26.06	700
1/31/2017	2:37 PM	26.05	26.06	26.04	26.04	1100
1/31/2017	2:38 PM	26.03	26.04	26.03	26.04	300
1/31/2017	2:39 PM	25.995	26.02	25.99	26.02	1400
1/31/2017	2:40 PM	25.88	25.99	25.88	25.99	7034
1/31/2017	2:41 PM	25.91	25.91	25.88	25.88	2800
1/31/2017	2:42 PM	25.89	25.91	25.89	25.91	2000
1/31/2017	2:43 PM	25.84	25.88	25.83	25.88	4771
1/31/2017	2:44 PM	25.71	25.83	25.71	25.83	1975
1/31/2017	2:45 PM	25.63	25.7	25.63	25.7	4400
1/31/2017	2:46 PM	25.66	25.66	25.63	25.63	3515
1/31/2017	2:47 PM	25.62	25.65	25.62	25.65	1120
1/31/2017	2:48 PM	25.63	25.63	25.61	25.62	400
1/31/2017	2:49 PM	25.61	25.65	25.61	25.64	1595
1/31/2017	2:50 PM	25.57	25.62	25.57	25.62	2400
1/31/2017	2:51 PM	25.53	25.55	25.47	25.55	6059
1/31/2017	2:52 PM	25.53	25.55	25.52	25.53	5867
1/31/2017	2:53 PM	25.53	25.56	25.53	25.55	1300
1/31/2017	2:54 PM	25.53	25.53	25.51	25.52	300
1/31/2017	2:55 PM	25.54	25.54	25.5	25.51	1500
1/31/2017	2:56 PM	25.61	25.61	25.55	25.55	1200
1/31/2017	2:57 PM	25.55	25.61	25.55	25.61	4232
1/31/2017	2:58 PM	25.58	25.58	25.57	25.57	705
1/31/2017	2:59 PM	25.53	25.59	25.52	25.58	2700
1/31/2017	3:00 PM	25.48	25.5	25.46	25.5	5400
1/31/2017	3:01 PM	25.42	25.46	25.38	25.46	17978
1/31/2017	3:02 PM	25.45	25.45	25.43	25.43	3800
1/31/2017	3:03 PM	25.42	25.44	25.42	25.42	2145
1/31/2017	3:04 PM	25.46	25.49	25.43	25.43	2555
1/31/2017	3:05 PM	25.43	25.43	25.41	25.41	900
1/31/2017	3:06 PM	25.41	25.43	25.41	25.42	2500
1/31/2017	3:07 PM	25.4	25.43	25.38	25.4	15858
1/31/2017	3:08 PM	25.4	25.4	25.35	25.38	10158
1/31/2017	3:09 PM	25.35	25.37	25.31	25.37	3592
1/31/2017	3:10 PM	25.42	25.435	25.37	25.37	10599
1/31/2017	3:11 PM	25.42	25.43	25.41	25.41	1964
1/31/2017	3:12 PM	25.39	25.41	25.39	25.41	1000
1/31/2017	3:13 PM	25.32	25.38	25.32	25.38	6727
1/31/2017	3:14 PM	25.36	25.37	25.32	25.33	5708
1/31/2017	3:15 PM	25.31	25.35	25.31	25.35	3445
1/31/2017	3:16 PM	25.35	25.36	25.28	25.31	11280
1/31/2017	3:17 PM	25.32	25.35	25.3	25.35	6175
1/31/2017	3:18 PM	25.32	25.32	25.3	25.32	3200
1/31/2017	3:19 PM	25.39	25.39	25.32	25.32	5450
1/31/2017	3:20 PM	25.37	25.42	25.37	25.405	4300
1/31/2017	3:21 PM	25.35	25.38	25.35	25.38	1100
1/31/2017	3:22 PM	25.37	25.37	25.37	25.37	200
1/31/2017	3:23 PM	25.36	25.36	25.36	25.36	300
1/31/2017	3:24 PM	25.32	25.35	25.29	25.35	5300
1/31/2017	3:25 PM	25.35	25.36	25.35	25.35	700
1/31/2017	3:26 PM	25.35	25.36	25.33	25.33	2595
1/31/2017	3:27 PM	25.41	25.41	25.37	25.37	4900
1/31/2017	3:28 PM	25.41	25.41	25.4	25.4	1500
1/31/2017	3:29 PM	25.45	25.45	25.42	25.42	2500
1/31/2017	3:30 PM	25.43	25.44	25.43	25.44	1700
1/31/2017	3:31 PM	25.4	25.42	25.4	25.42	1800
1/31/2017	3:32 PM	25.4	25.42	25.4	25.41	2300
1/31/2017	3:33 PM	25.32	25.4	25.32	25.4	3945
1/31/2017	3:34 PM	25.32	25.32	25.28	25.29	5705
1/31/2017	3:35 PM	25.31	25.31	25.28	25.29	1000
1/31/2017	3:36 PM	25.27	25.3	25.27	25.3	3490
1/31/2017	3:37 PM	25.19	25.27	25.18	25.27	32547
1/31/2017	3:38 PM	25.16	25.19	25.16	25.19	3400
1/31/2017	3:39 PM	25.16	25.16	25.145	25.16	5832
1/31/2017	3:40 PM	25.15	25.15	25.13	25.15	3482
1/31/2017	3:41 PM	25.09	25.18	25.07	25.15	14176
1/31/2017	3:42 PM	25.04	25.09	25.04	25.08	8495
1/31/2017	3:43 PM	25.02	25.07	25.02	25.05	5090
1/31/2017	3:44 PM	24.99	25.03	24.99	25.03	36030
1/31/2017	3:45 PM	25	25	24.97	24.995	13300
1/31/2017	3:46 PM	24.96	24.99	24.905	24.99	21570
1/31/2017	3:47 PM	24.99	25.005	24.97	24.97	7512
1/31/2017	3:48 PM	24.99	25.005	24.99	25	2205
1/31/2017	3:49 PM	24.99	24.99	24.98	24.99	1090
1/31/2017	3:50 PM	25.01	25.05	24.99	25	18708
1/31/2017	3:51 PM	25.08	25.085	25	25.02	4203
1/31/2017	3:52 PM	25.06	25.09	25.02	25.075	6871
1/31/2017	3:53 PM	25.18	25.18	25.06	25.06	6895
1/31/2017	3:54 PM	25.185	25.19	25.16	25.18	6872
1/31/2017	3:55 PM	25.12	25.18	25.095	25.18	6458
1/31/2017	3:56 PM	25.16	25.17	25.12	25.12	5360
1/31/2017	3:57 PM	25.17	25.17	25.15	25.15	1000
1/31/2017	3:58 PM	25	25.19	25	25.18	29555
1/31/2017	3:59 PM	24.94	25	24.93	25	7352
1/31/2017	4:00 PM	24.92	24.99	24.92	24.96	38175
2/1/2017	9:31 AM	23.77	23.92	23.75	23.92	42448
2/1/2017	9:32 AM	23.73	23.8	23.7	23.8	10602
2/1/2017	9:33 AM	23.77	23.83	23.73	23.74	5178
2/1/2017	9:34 AM	23.82	23.87	23.77	23.77	27447
2/1/2017	9:35 AM	23.83	23.89	23.83	23.83	10000
2/1/2017	9:36 AM	23.83	23.83	23.74	23.83	14150
2/1/2017	9:37 AM	23.8	23.85	23.79	23.82	9383
2/1/2017	9:38 AM	23.72	23.85	23.72	23.8	14330
2/1/2017	9:39 AM	23.7	23.76	23.7	23.74	13425
2/1/2017	9:40 AM	23.72	23.73	23.66	23.69	19936
2/1/2017	9:41 AM	23.68	23.74	23.66	23.72	14000
2/1/2017	9:42 AM	23.73	23.73	23.67	23.69	13850
2/1/2017	9:43 AM	23.79	23.8	23.7	23.7	4942
2/1/2017	9:44 AM	23.81	23.82	23.79	23.8	4900
2/1/2017	9:45 AM	23.85	23.85	23.815	23.815	27050
2/1/2017	9:46 AM	23.84	23.84	23.8	23.82	5500
2/1/2017	9:47 AM	23.885	23.9	23.84	23.84	4378
2/1/2017	9:48 AM	23.82	23.88	23.81	23.88	1505
2/1/2017	9:49 AM	23.93	23.93	23.81	23.82	9900
2/1/2017	9:50 AM	23.88	23.93	23.87	23.93	5000
2/1/2017	9:51 AM	23.88	23.89	23.86	23.86	8327
2/1/2017	9:52 AM	23.85	23.88	23.84	23.88	2080
2/1/2017	9:53 AM	23.82	23.85	23.82	23.85	7204
2/1/2017	9:54 AM	23.9	23.94	23.84	23.84	8588
2/1/2017	9:55 AM	23.9	23.91	23.89	23.9	2700
2/1/2017	9:56 AM	23.87	23.93	23.86	23.91	8303
2/1/2017	9:57 AM	23.86	23.88	23.86	23.88	1600
2/1/2017	9:58 AM	23.9	23.9	23.87	23.87	1700
2/1/2017	9:59 AM	23.88	23.92	23.83	23.9	8500
2/1/2017	10:00 AM	23.85	23.91	23.83	23.9	6900
2/1/2017	10:01 AM	23.83	23.92	23.83	23.87	9710
2/1/2017	10:02 AM	23.83	23.85	23.82	23.85	8499
2/1/2017	10:03 AM	23.77	23.849	23.76	23.849	10740
2/1/2017	10:04 AM	23.74	23.8	23.73	23.765	18585
2/1/2017	10:05 AM	23.79	23.82	23.75	23.75	6100
2/1/2017	10:06 AM	23.81	23.83	23.79	23.79	3000
2/1/2017	10:07 AM	23.83	23.91	23.79	23.8	15074
2/1/2017	10:08 AM	23.93	23.93	23.83	23.88	11980
2/1/2017	10:09 AM	23.95	24.06	23.92	23.92	14011
2/1/2017	10:10 AM	23.95	23.96	23.93	23.93	7000
2/1/2017	10:11 AM	23.947	23.95	23.91	23.93	2499
2/1/2017	10:12 AM	24.09	24.1	23.95	23.96	10244
2/1/2017	10:13 AM	24.13	24.15	24.07	24.07	7200
2/1/2017	10:14 AM	24.14	24.15	24.1	24.13	15086
2/1/2017	10:15 AM	24.19	24.215	24.16	24.17	18351
2/1/2017	10:16 AM	24.08	24.19	24.05	24.18	7900
2/1/2017	10:17 AM	24.07	24.1	24.07	24.07	3570
2/1/2017	10:18 AM	24.08	24.09	24.08	24.08	1350
2/1/2017	10:19 AM	24.21	24.24	24.09	24.09	21430
2/1/2017	10:20 AM	24.12	24.23	24.12	24.22	6800
2/1/2017	10:21 AM	24.13	24.21	24.13	24.14	16378
2/1/2017	10:22 AM	24.09	24.12	24.09	24.12	7639
2/1/2017	10:23 AM	24.01	24.13	23.98	24.09	18646
2/1/2017	10:24 AM	24.04	24.07	24.02	24.02	3700
2/1/2017	10:25 AM	24.04	24.04	24.04	24.04	905
2/1/2017	10:26 AM	23.94	24.02	23.93	24.02	9950
2/1/2017	10:27 AM	23.92	23.98	23.92	23.95	3800
2/1/2017	10:28 AM	23.87	23.94	23.85	23.93	7779
2/1/2017	10:29 AM	23.94	23.94	23.86	23.86	3850
2/1/2017	10:30 AM	23.96	23.96	23.96	23.96	200
2/1/2017	10:31 AM	23.9	23.97	23.87	23.94	52380
2/1/2017	10:32 AM	23.97	23.97	23.91	23.93	2900
2/1/2017	10:33 AM	23.87	23.96	23.87	23.945	4700
2/1/2017	10:34 AM	23.9	23.92	23.86	23.87	3500
2/1/2017	10:35 AM	24.01	24.04	23.93	23.93	8350
2/1/2017	10:36 AM	24.04	24.06	24	24	5005
2/1/2017	10:37 AM	23.95	23.99	23.95	23.99	2800
2/1/2017	10:38 AM	24.08	24.12	23.99	23.99	7890
2/1/2017	10:39 AM	24.14	24.15	24.08	24.08	8650
2/1/2017	10:40 AM	24.29	24.38	24.15	24.16	36479
2/1/2017	10:41 AM	24.27	24.28	24.18	24.28	11710
2/1/2017	10:42 AM	24.23	24.28	24.22	24.25	6362
2/1/2017	10:43 AM	24.33	24.33	24.235	24.235	12282
2/1/2017	10:44 AM	24.22	24.32	24.21	24.32	7725
2/1/2017	10:45 AM	24.18	24.24	24.17	24.22	6420
2/1/2017	10:46 AM	24.25	24.25	24.19	24.19	7900
2/1/2017	10:47 AM	24.32	24.34	24.25	24.25	7175
2/1/2017	10:48 AM	24.39	24.39	24.31	24.31	2820
2/1/2017	10:49 AM	24.32	24.38	24.32	24.38	6415
2/1/2017	10:50 AM	24.26	24.32	24.26	24.305	5450
2/1/2017	10:51 AM	24.24	24.26	24.21	24.26	3600
2/1/2017	10:52 AM	24.31	24.32	24.28	24.3	2870
2/1/2017	10:53 AM	24.33	24.37	24.32	24.32	3920
2/1/2017	10:54 AM	24.26	24.27	24.26	24.27	2975
2/1/2017	10:55 AM	24.13	24.27	24.13	24.27	12770
2/1/2017	10:56 AM	24.12	24.14	24.11	24.14	8320
2/1/2017	10:57 AM	24.17	24.17	24.14	24.15	1900
2/1/2017	10:58 AM	24.17	24.19	24.14	24.14	7960
2/1/2017	10:59 AM	24.19	24.23	24.18	24.18	10220
2/1/2017	11:00 AM	24.24	24.36	24.23	24.25	29990
2/1/2017	11:01 AM	24.14	24.245	24.12	24.245	10035
2/1/2017	11:02 AM	24.15	24.15	24.06	24.14	16600
2/1/2017	11:03 AM	24.14	24.16	24.1	24.16	6975
2/1/2017	11:04 AM	24.11	24.13	24.06	24.13	4400
2/1/2017	11:05 AM	24.12	24.13	24.12	24.12	3400
2/1/2017	11:06 AM	24.21	24.24	24.115	24.12	16905
2/1/2017	11:07 AM	24.13	24.24	24.13	24.215	11845
2/1/2017	11:08 AM	24.205	24.22	24.16	24.16	3800
2/1/2017	11:09 AM	24.23	24.24	24.19	24.2	6800
2/1/2017	11:10 AM	24.18	24.215	24.175	24.215	3035
2/1/2017	11:11 AM	24.14	24.2	24.12	24.2	2500
2/1/2017	11:12 AM	24.2	24.2	24.11	24.11	4000
2/1/2017	11:13 AM	24.18	24.24	24.18	24.2	4740
2/1/2017	11:14 AM	24.13	24.17	24.12	24.17	2090
2/1/2017	11:15 AM	24.17	24.17	24.12	24.13	1800
2/1/2017	11:16 AM	24.15	24.19	24.15	24.19	5750
2/1/2017	11:17 AM	24.14	24.16	24.13	24.16	1500
2/1/2017	11:18 AM	24.11	24.15	24.1	24.14	2002
2/1/2017	11:19 AM	24.11	24.11	24.09	24.09	1400
2/1/2017	11:20 AM	24.14	24.14	24.09	24.1	3050
2/1/2017	11:21 AM	24.13	24.14	24.11	24.14	3200
2/1/2017	11:22 AM	24.16	24.16	24.12	24.12	900
2/1/2017	11:23 AM	24.14	24.15	24.14	24.15	900
2/1/2017	11:24 AM	24.12	24.14	24.12	24.14	1400
2/1/2017	11:25 AM	24.11	24.12	24.1	24.1	2000
2/1/2017	11:26 AM	24.14	24.14	24.13	24.13	780
2/1/2017	11:27 AM	24.32	24.33	24.145	24.145	11150
2/1/2017	11:28 AM	24.32	24.37	24.31	24.33	1800
2/1/2017	11:29 AM	24.48	24.48	24.31	24.31	9550
2/1/2017	11:30 AM	24.39	24.47	24.36	24.46	14950
2/1/2017	11:31 AM	24.31	24.4	24.31	24.365	9200
2/1/2017	11:32 AM	24.42	24.44	24.31	24.31	4380
2/1/2017	11:33 AM	24.47	24.49	24.44	24.44	6650
2/1/2017	11:34 AM	24.46	24.47	24.45	24.45	3700
2/1/2017	11:35 AM	24.52	24.53	24.47	24.48	1740
2/1/2017	11:36 AM	24.54	24.56	24.52	24.52	2700
2/1/2017	11:37 AM	24.46	24.52	24.46	24.52	5500
2/1/2017	11:38 AM	24.46	24.46	24.45	24.46	4300
2/1/2017	11:39 AM	24.49	24.5	24.46	24.46	3800
2/1/2017	11:40 AM	24.43	24.48	24.41	24.48	4701
2/1/2017	11:41 AM	24.36	24.42	24.36	24.42	5800
2/1/2017	11:42 AM	24.33	24.38	24.31	24.36	5221
2/1/2017	11:43 AM	24.33	24.34	24.31	24.31	700
2/1/2017	11:44 AM	24.32	24.33	24.32	24.33	200
2/1/2017	11:45 AM	24.35	24.38	24.33	24.33	2900
2/1/2017	11:46 AM	24.33	24.34	24.31	24.34	1800
2/1/2017	11:47 AM	24.29	24.34	24.29	24.34	21500
2/1/2017	11:48 AM	24.38	24.38	24.27	24.28	5300
2/1/2017	11:49 AM	24.52	24.58	24.39	24.39	23770
2/1/2017	11:50 AM	24.56	24.6	24.5	24.51	7800
2/1/2017	11:51 AM	24.74	24.76	24.55	24.56	25200
2/1/2017	11:52 AM	24.57	24.73	24.57	24.73	8665
2/1/2017	11:53 AM	24.58	24.59	24.55	24.56	2700
2/1/2017	11:54 AM	24.53	24.57	24.53	24.56	1975
2/1/2017	11:55 AM	24.46	24.55	24.46	24.53	8150
2/1/2017	11:56 AM	24.51	24.53	24.5	24.5	3500
2/1/2017	11:57 AM	24.53	24.56	24.5	24.5	1500
2/1/2017	11:58 AM	24.47	24.53	24.47	24.52	3693
2/1/2017	11:59 AM	24.43	24.45	24.43	24.45	1800
2/1/2017	12:00 PM	24.36	24.45	24.36	24.45	10200
2/1/2017	12:01 PM	24.29	24.36	24.29	24.36	7265
2/1/2017	12:02 PM	24.32	24.32	24.3	24.32	1400
2/1/2017	12:03 PM	24.34	24.34	24.3	24.32	900
2/1/2017	12:04 PM	24.33	24.33	24.32	24.32	1925
2/1/2017	12:05 PM	24.25	24.32	24.25	24.32	6605
2/1/2017	12:06 PM	24.25	24.27	24.25	24.25	2000
2/1/2017	12:07 PM	24.3	24.3	24.23	24.23	1200
2/1/2017	12:08 PM	24.31	24.32	24.29	24.29	900
2/1/2017	12:09 PM	24.32	24.34	24.3	24.32	2150
2/1/2017	12:10 PM	24.26	24.29	24.26	24.29	1100
2/1/2017	12:11 PM	24.16	24.27	24.13	24.27	13010
2/1/2017	12:12 PM	24.16	24.2	24.15	24.16	6578
2/1/2017	12:13 PM	24.25	24.27	24.24	24.24	1600
2/1/2017	12:14 PM	24.26	24.26	24.2	24.24	5100
2/1/2017	12:15 PM	24.25	24.25	24.23	24.25	3200
2/1/2017	12:16 PM	24.21	24.24	24.21	24.24	2600
2/1/2017	12:17 PM	24.27	24.27	24.23	24.23	4113
2/1/2017	12:18 PM	24.22	24.26	24.22	24.26	1600
2/1/2017	12:19 PM	24.23	24.24	24.23	24.23	1300
2/1/2017	12:20 PM	24.36	24.39	24.26	24.26	12400
2/1/2017	12:21 PM	24.37	24.37	24.35	24.37	1500
2/1/2017	12:22 PM	24.23	24.34	24.23	24.34	3800
2/1/2017	12:23 PM	24.25	24.26	24.23	24.24	1000
2/1/2017	12:24 PM	24.26	24.26	24.24	24.24	1800
2/1/2017	12:25 PM	24.24	24.27	24.23	24.27	2300
2/1/2017	12:26 PM	24.18	24.24	24.18	24.24	4100
2/1/2017	12:27 PM	24.22	24.23	24.18	24.18	1800
2/1/2017	12:28 PM	24.16	24.22	24.16	24.22	2151
2/1/2017	12:29 PM	24.14	24.17	24.12	24.16	7965
2/1/2017	12:30 PM	24.09	24.135	24.07	24.12	10002
2/1/2017	12:31 PM	24.02	24.09	24	24.08	18476
2/1/2017	12:32 PM	24.02	24.03	24.01	24.02	4300
2/1/2017	12:33 PM	24.02	24.03	24.01	24.03	1900
2/1/2017	12:34 PM	24.08	24.1	24.03	24.03	4660
2/1/2017	12:35 PM	24.08	24.08	24.03	24.07	1900
2/1/2017	12:36 PM	24.08	24.08	24.065	24.065	900
2/1/2017	12:37 PM	24.07	24.07	24.03	24.06	3500
2/1/2017	12:38 PM	24.08	24.08	24.08	24.08	200
2/1/2017	12:39 PM	24.09	24.09	24.07	24.07	1200
2/1/2017	12:40 PM	24.12	24.12	24.08	24.08	2000
2/1/2017	12:41 PM	24.09	24.11	24.07	24.11	2500
2/1/2017	12:42 PM	24.02	24.09	24	24.08	10450
2/1/2017	12:43 PM	24.03	24.03	24.005	24.005	1700
2/1/2017	12:44 PM	24.05	24.08	24.04	24.04	2300
2/1/2017	12:45 PM	24.08	24.08	24.03	24.04	3870
2/1/2017	12:46 PM	24.06	24.06	24.06	24.06	500
2/1/2017	12:47 PM	24.09	24.09	24.03	24.04	5130
2/1/2017	12:48 PM	24.1	24.11	24.1	24.1	2400
2/1/2017	12:49 PM	24.11	24.11	24.1	24.1	400
2/1/2017	12:50 PM	24.14	24.14	24.11	24.12	2995
2/1/2017	12:51 PM	24.14	24.17	24.12	24.12	2000
2/1/2017	12:52 PM	24.13	24.13	24.12	24.12	800
2/1/2017	12:53 PM	24.14	24.15	24.13	24.14	1900
2/1/2017	12:54 PM	24.14	24.14	24.14	24.14	100
2/1/2017	12:55 PM	24.15	24.15	24.15	24.15	200
2/1/2017	12:56 PM	24.15	24.16	24.15	24.15	1100
2/1/2017	12:57 PM	24.13	24.14	24.13	24.14	500
2/1/2017	12:58 PM	24.14	24.16	24.14	24.16	400
2/1/2017	12:59 PM	24.13	24.13	24.13	24.13	300
2/1/2017	1:00 PM	24.13	24.13	24.13	24.13	100
2/1/2017	1:01 PM	24.14	24.15	24.14	24.14	600
2/1/2017	1:02 PM	24.12	24.13	24.12	24.12	1000
2/1/2017	1:03 PM	24.1	24.11	24.1	24.11	700
2/1/2017	1:04 PM	24.06	24.09	24.06	24.09	500
2/1/2017	1:05 PM	24.09	24.09	24.05	24.05	1400
2/1/2017	1:06 PM	24.06	24.07	24.02	24.07	4730
2/1/2017	1:07 PM	24.05	24.05	24.05	24.05	100
2/1/2017	1:08 PM	23.97	24.04	23.97	24.03	40926
2/1/2017	1:09 PM	23.98	23.99	23.955	23.96	3100
2/1/2017	1:10 PM	23.96	23.97	23.93	23.97	3700
2/1/2017	1:11 PM	23.97	23.99	23.97	23.97	1600
2/1/2017	1:12 PM	24.07	24.07	23.97	23.97	4800
2/1/2017	1:13 PM	24.04	24.06	24.04	24.06	900
2/1/2017	1:14 PM	24.05	24.05	24.05	24.05	100
2/1/2017	1:15 PM	24.04	24.06	24.01	24.06	2153
2/1/2017	1:16 PM	24.09	24.09	24.01	24.04	6165
2/1/2017	1:17 PM	24.1	24.12	24.06	24.06	4000
2/1/2017	1:18 PM	24.07	24.1	24.07	24.1	1000
2/1/2017	1:19 PM	24.08	24.1	24.08	24.1	800
2/1/2017	1:20 PM	24.09	24.09	24.08	24.08	1000
2/1/2017	1:21 PM	24.13	24.13	24.09	24.09	1300
2/1/2017	1:22 PM	24.13	24.13	24.1	24.1	1700
2/1/2017	1:23 PM	24.15	24.15	24.12	24.12	1500
2/1/2017	1:24 PM	24.16	24.18	24.16	24.16	3763
2/1/2017	1:25 PM	24.13	24.15	24.12	24.15	8300
2/1/2017	1:26 PM	24.15	24.16	24.13	24.14	7300
2/1/2017	1:27 PM	24.15	24.16	24.15	24.16	2500
2/1/2017	1:28 PM	24.16	24.17	24.15	24.16	4500
2/1/2017	1:29 PM	24.14	24.17	24.14	24.17	400
2/1/2017	1:30 PM	24.14	24.14	24.11	24.11	4500
2/1/2017	1:31 PM	24.09	24.12	24.09	24.12	2000
2/1/2017	1:32 PM	24.08	24.08	24.08	24.08	1210
2/1/2017	1:33 PM	24.09	24.09	24.07	24.07	600
2/1/2017	1:34 PM	24.1	24.1	24.09	24.09	400
2/1/2017	1:35 PM	24.11	24.11	24.1	24.1	850
2/1/2017	1:36 PM	24.08	24.11	24.03	24.11	7662
2/1/2017	1:37 PM	24.1	24.1	24.08	24.09	400
2/1/2017	1:38 PM	24.13	24.135	24.13	24.135	300
2/1/2017	1:39 PM	24.11	24.115	24.11	24.115	551
2/1/2017	1:40 PM	24.13	24.13	24.12	24.12	2300
2/1/2017	1:41 PM	24.08	24.11	24.08	24.1	1400
2/1/2017	1:42 PM	24.07	24.08	24.07	24.08	1400
2/1/2017	1:44 PM	24.06	24.09	24.06	24.08	1600
2/1/2017	1:45 PM	24.13	24.13	23.991	24.05	8606
2/1/2017	1:46 PM	24.12	24.14	24.1	24.115	4050
2/1/2017	1:47 PM	24.14	24.14	24.11	24.12	800
2/1/2017	1:48 PM	24.11	24.11	24.1	24.1	1100
2/1/2017	1:49 PM	24.11	24.11	24.1	24.1	800
2/1/2017	1:50 PM	24.11	24.11	24.1	24.1	300
2/1/2017	1:51 PM	24.13	24.13	24.12	24.12	600
2/1/2017	1:52 PM	24.14	24.17	24.14	24.15	3000
2/1/2017	1:53 PM	24.11	24.13	24.11	24.13	2200
2/1/2017	1:54 PM	24.11	24.115	24.11	24.11	1000
2/1/2017	1:55 PM	24.16	24.18	24.12	24.13	13210
2/1/2017	1:56 PM	24.03	24.2	23.94	24.16	28107
2/1/2017	1:57 PM	24.19	24.2	24.05	24.05	11954
2/1/2017	1:58 PM	24.08	24.2	24.07	24.2	2680
2/1/2017	1:59 PM	24.08	24.08	24.04	24.06	4000
2/1/2017	2:00 PM	24.21	24.21	24.02	24.05	8864
2/1/2017	2:01 PM	23.95	24.12	23.88	24.12	11832
2/1/2017	2:02 PM	23.93	24.04	23.88	23.92	10086
2/1/2017	2:03 PM	23.91	23.99	23.91	23.92	6100
2/1/2017	2:04 PM	23.83	23.96	23.8	23.93	12202
2/1/2017	2:05 PM	24.04	24.26	23.87	23.87	17378
2/1/2017	2:06 PM	24.03	24.08	23.98	24.01	7500
2/1/2017	2:07 PM	23.96	24.01	23.88	24.01	10200
2/1/2017	2:08 PM	23.89	23.96	23.82	23.96	9396
2/1/2017	2:09 PM	23.78	23.86	23.74	23.86	28326
2/1/2017	2:10 PM	23.92	23.92	23.76	23.76	10400
2/1/2017	2:11 PM	23.7	23.88	23.7	23.88	15348
2/1/2017	2:12 PM	23.77	23.82	23.7	23.72	10274
2/1/2017	2:13 PM	23.73	23.79	23.72	23.79	3750
2/1/2017	2:14 PM	23.68	23.78	23.68	23.73	15754
2/1/2017	2:15 PM	23.66	23.7	23.66	23.66	5703
2/1/2017	2:16 PM	23.67	23.68	23.62	23.68	23045
2/1/2017	2:17 PM	23.7	23.77	23.67	23.67	12403
2/1/2017	2:18 PM	23.74	23.74	23.64	23.7	14198
2/1/2017	2:19 PM	23.74	23.78	23.74	23.765	10329
2/1/2017	2:20 PM	23.7	23.73	23.69	23.72	1753
2/1/2017	2:21 PM	23.69	23.73	23.68	23.71	3892
2/1/2017	2:22 PM	23.7	23.71	23.69	23.7	6680
2/1/2017	2:23 PM	23.73	23.75	23.7	23.71	11814
2/1/2017	2:24 PM	23.74	23.79	23.69	23.76	5176
2/1/2017	2:25 PM	23.67	23.72	23.67	23.71	4153
2/1/2017	2:26 PM	23.67	23.68	23.66	23.66	2300
2/1/2017	2:27 PM	23.73	23.73	23.68	23.68	5300
2/1/2017	2:28 PM	23.68	23.74	23.68	23.73	7200
2/1/2017	2:29 PM	23.55	23.69	23.54	23.68	28068
2/1/2017	2:30 PM	23.635	23.64	23.55	23.57	7589
2/1/2017	2:31 PM	23.64	23.67	23.61	23.635	6210
2/1/2017	2:32 PM	23.72	23.73	23.64	23.64	16362
2/1/2017	2:33 PM	23.83	23.84	23.67	23.71	12685
2/1/2017	2:34 PM	23.89	23.94	23.79	23.83	15772
2/1/2017	2:35 PM	24.11	24.14	23.86	23.89	36339
2/1/2017	2:36 PM	24.14	24.14	24.06	24.12	10770
2/1/2017	2:37 PM	24.08	24.15	24.06	24.12	7342
2/1/2017	2:38 PM	23.96	24.08	23.96	24.08	14546
2/1/2017	2:39 PM	23.98	24.04	23.97	23.97	5231
2/1/2017	2:40 PM	24.01	24.05	24	24	5697
2/1/2017	2:41 PM	24.11	24.2	23.99	23.99	44160
2/1/2017	2:42 PM	24.07	24.1	24.06	24.1	5187
2/1/2017	2:43 PM	24.05	24.09	24.02	24.07	3900
2/1/2017	2:44 PM	24.08	24.09	24.03	24.06	15428
2/1/2017	2:45 PM	24.13	24.13	24.06	24.07	18800
2/1/2017	2:46 PM	24.09	24.13	24.08	24.09	34062
2/1/2017	2:47 PM	24.04	24.11	24.03	24.09	9735
2/1/2017	2:48 PM	24.14	24.14	24.06	24.06	3441
2/1/2017	2:49 PM	24.07	24.11	24.07	24.11	3419
2/1/2017	2:50 PM	24.12	24.15	24.05	24.06	14300
2/1/2017	2:51 PM	24.26	24.31	24.1	24.1	34309
2/1/2017	2:52 PM	24.16	24.29	24.16	24.26	9740
2/1/2017	2:53 PM	24.2	24.2	24.14	24.17	12900
2/1/2017	2:54 PM	24.22	24.22	24.17	24.18	6750
2/1/2017	2:55 PM	24.1	24.195	24.1	24.195	12250
2/1/2017	2:56 PM	24.16	24.19	24.11	24.11	5300
2/1/2017	2:57 PM	24.2	24.2	24.15	24.16	1200
2/1/2017	2:58 PM	24.2	24.24	24.2	24.22	2900
2/1/2017	2:59 PM	24.14	24.19	24.11	24.19	4800
2/1/2017	3:00 PM	24.02	24.105	24	24.105	8260
2/1/2017	3:01 PM	23.95	24.07	23.9	24.02	9380
2/1/2017	3:02 PM	23.9	23.97	23.9	23.95	9525
2/1/2017	3:03 PM	23.94	23.94	23.91	23.91	800
2/1/2017	3:04 PM	23.94	23.95	23.92	23.94	2100
2/1/2017	3:05 PM	23.83	23.88	23.81	23.88	5700
2/1/2017	3:06 PM	23.85	23.85	23.75	23.8	13990
2/1/2017	3:07 PM	23.88	23.89	23.87	23.87	2600
2/1/2017	3:08 PM	23.98	23.98	23.88	23.885	3300
2/1/2017	3:09 PM	24	24	23.98	24	3100
2/1/2017	3:10 PM	24	24.01	23.95	24	5075
2/1/2017	3:11 PM	23.875	23.99	23.875	23.99	2000
2/1/2017	3:12 PM	23.87	23.91	23.87	23.905	2300
2/1/2017	3:13 PM	23.93	23.96	23.86	23.86	8000
2/1/2017	3:14 PM	23.94	23.96	23.93	23.94	1800
2/1/2017	3:15 PM	23.91	23.98	23.9	23.95	7299
2/1/2017	3:16 PM	23.85	23.9	23.83	23.9	3799
2/1/2017	3:17 PM	23.87	23.9	23.84	23.84	8915
2/1/2017	3:18 PM	23.87	23.88	23.86	23.86	1500
2/1/2017	3:19 PM	23.9	23.9	23.88	23.88	2000
2/1/2017	3:20 PM	23.87	23.905	23.86	23.905	3336
2/1/2017	3:21 PM	23.87	23.885	23.83	23.85	3600
2/1/2017	3:22 PM	23.83	23.89	23.82	23.88	7900
2/1/2017	3:23 PM	23.83	23.83	23.78	23.82	15600
2/1/2017	3:24 PM	23.83	23.84	23.78	23.79	7187
2/1/2017	3:25 PM	23.79	23.83	23.79	23.83	9300
2/1/2017	3:26 PM	23.77	23.78	23.76	23.78	3472
2/1/2017	3:27 PM	23.8	23.8	23.76	23.78	4912
2/1/2017	3:28 PM	23.8	23.8	23.77	23.8	4858
2/1/2017	3:29 PM	23.77	23.8	23.77	23.8	1839
2/1/2017	3:30 PM	23.7	23.76	23.69	23.76	6470
2/1/2017	3:31 PM	23.75	23.77	23.71	23.72	5238
2/1/2017	3:33 PM	23.76	23.79	23.76	23.775	8951
2/1/2017	3:34 PM	23.75	23.76	23.73	23.75	2686
2/1/2017	3:35 PM	23.79	23.79	23.75	23.75	1410
2/1/2017	3:36 PM	23.845	23.85	23.77	23.78	9107
2/1/2017	3:37 PM	23.83	23.86	23.83	23.85	2350
2/1/2017	3:38 PM	23.83	23.83	23.81	23.82	1161
2/1/2017	3:39 PM	23.815	23.82	23.8	23.82	2042
2/1/2017	3:40 PM	23.76	23.81	23.76	23.81	6300
2/1/2017	3:41 PM	23.72	23.78	23.72	23.76	20650
2/1/2017	3:42 PM	23.61	23.73	23.6	23.73	26058
2/1/2017	3:43 PM	23.62	23.63	23.56	23.63	10643
2/1/2017	3:44 PM	23.63	23.64	23.615	23.615	2800
2/1/2017	3:45 PM	23.64	23.65	23.61	23.64	4472
2/1/2017	3:46 PM	23.69	23.69	23.64	23.64	6512
2/1/2017	3:47 PM	23.71	23.71	23.68	23.68	11148
2/1/2017	3:48 PM	23.76	23.76	23.71	23.71	14632
2/1/2017	3:49 PM	23.82	23.82	23.75	23.75	10918
2/1/2017	3:50 PM	23.75	23.83	23.75	23.82	15763
2/1/2017	3:51 PM	23.84	23.84	23.75	23.75	8552
2/1/2017	3:52 PM	24.02	24.06	23.815	23.82	32547
2/1/2017	3:53 PM	24.121	24.15	24.015	24.015	26159
2/1/2017	3:54 PM	24	24.11	23.99	24.11	10403
2/1/2017	3:55 PM	23.97	24.01	23.945	24	9200
2/1/2017	3:56 PM	24.05	24.07	23.98	23.98	29027
2/1/2017	3:57 PM	24.03	24.05	24.03	24.05	3008
2/1/2017	3:58 PM	24.03	24.04	24.02	24.03	4400
2/1/2017	3:59 PM	24.09	24.09	24.025	24.025	15904
2/1/2017	4:00 PM	24.14	24.14	24.09	24.09	45078
2/2/2017	9:31 AM	24.5	24.52	24.37	24.5	25959
2/2/2017	9:32 AM	24.49	24.5	24.39	24.5	20617
2/2/2017	9:33 AM	24.66	24.77	24.48	24.48	47104
2/2/2017	9:34 AM	24.62	24.7	24.59	24.7	12057
2/2/2017	9:35 AM	24.55	24.65	24.41	24.64	37918
2/2/2017	9:36 AM	24.58	24.7	24.54	24.55	22508
2/2/2017	9:37 AM	24.62	24.66	24.57	24.59	15168
2/2/2017	9:38 AM	24.62	24.64	24.57	24.63	3407
2/2/2017	9:39 AM	24.64	24.64	24.58	24.63	12056
2/2/2017	9:40 AM	24.55	24.63	24.51	24.63	5969
2/2/2017	9:41 AM	24.6	24.63	24.57	24.57	8202
2/2/2017	9:42 AM	24.53	24.61	24.5	24.6	10244
2/2/2017	9:43 AM	24.57	24.6	24.56	24.56	7127
2/2/2017	9:44 AM	24.47	24.55	24.47	24.55	22621
2/2/2017	9:45 AM	24.49	24.5	24.385	24.47	17362
2/2/2017	9:46 AM	24.49	24.51	24.435	24.49	8842
2/2/2017	9:47 AM	24.54	24.55	24.5	24.5	9216
2/2/2017	9:48 AM	24.53	24.53	24.5	24.53	9817
2/2/2017	9:49 AM	24.43	24.53	24.43	24.51	60968
2/2/2017	9:50 AM	24.37	24.47	24.37	24.41	7190
2/2/2017	9:51 AM	24.46	24.46	24.39	24.39	14717
2/2/2017	9:52 AM	24.44	24.46	24.41	24.45	26684
2/2/2017	9:53 AM	24.46	24.46	24.44	24.45	2760
2/2/2017	9:54 AM	24.42	24.48	24.42	24.48	12150
2/2/2017	9:55 AM	24.46	24.46	24.42	24.42	3950
2/2/2017	9:56 AM	24.51	24.55	24.49	24.49	5863
2/2/2017	9:57 AM	24.48	24.53	24.46	24.52	11728
2/2/2017	9:58 AM	24.44	24.48	24.39	24.48	11682
2/2/2017	9:59 AM	24.49	24.54	24.44	24.45	12373
2/2/2017	10:00 AM	24.43	24.51	24.43	24.51	6106
2/2/2017	10:01 AM	24.48	24.51	24.44	24.44	7618
2/2/2017	10:02 AM	24.44	24.48	24.44	24.48	4266
2/2/2017	10:03 AM	24.51	24.56	24.44	24.44	12482
2/2/2017	10:04 AM	24.52	24.52	24.49	24.49	5358
2/2/2017	10:05 AM	24.56	24.56	24.53	24.54	2675
2/2/2017	10:06 AM	24.56	24.58	24.54	24.54	5951
2/2/2017	10:07 AM	24.57	24.675	24.57	24.59	23497
2/2/2017	10:08 AM	24.58	24.59	24.56	24.58	5053
2/2/2017	10:09 AM	24.62	24.62	24.56	24.59	8093
2/2/2017	10:10 AM	24.55	24.61	24.55	24.61	4655
2/2/2017	10:11 AM	24.56	24.58	24.55	24.56	2872
2/2/2017	10:12 AM	24.53	24.58	24.53	24.58	3294
2/2/2017	10:13 AM	24.51	24.54	24.47	24.54	13442
2/2/2017	10:14 AM	24.45	24.53	24.435	24.53	7793
2/2/2017	10:15 AM	24.39	24.44	24.39	24.43	10362
2/2/2017	10:16 AM	24.42	24.42	24.355	24.4	12352
2/2/2017	10:17 AM	24.4	24.42	24.37	24.42	6168
2/2/2017	10:18 AM	24.37	24.42	24.36	24.38	6700
2/2/2017	10:19 AM	24.42	24.43	24.39	24.405	4184
2/2/2017	10:20 AM	24.46	24.46	24.4	24.41	36793
2/2/2017	10:21 AM	24.46	24.47	24.44	24.44	3178
2/2/2017	10:22 AM	24.52	24.54	24.47	24.47	16980
2/2/2017	10:23 AM	24.54	24.57	24.51	24.52	8164
2/2/2017	10:24 AM	24.52	24.54	24.52	24.54	6887
2/2/2017	10:25 AM	24.53	24.53	24.51	24.53	2300
2/2/2017	10:26 AM	24.56	24.57	24.54	24.54	4455
2/2/2017	10:27 AM	24.56	24.57	24.54	24.55	2261
2/2/2017	10:28 AM	24.5	24.55	24.5	24.55	2300
2/2/2017	10:29 AM	24.68	24.68	24.49	24.49	13704
2/2/2017	10:30 AM	24.65	24.68	24.635	24.66	5725
2/2/2017	10:31 AM	24.54	24.64	24.52	24.64	8557
2/2/2017	10:32 AM	24.57	24.61	24.51	24.51	6065
2/2/2017	10:33 AM	24.62	24.69	24.59	24.59	10093
2/2/2017	10:34 AM	24.64	24.66	24.62	24.62	1990
2/2/2017	10:35 AM	24.61	24.66	24.61	24.64	5858
2/2/2017	10:36 AM	24.6	24.6	24.56	24.56	8007
2/2/2017	10:37 AM	24.55	24.62	24.55	24.62	13635
2/2/2017	10:38 AM	24.56	24.56	24.53	24.56	1169
2/2/2017	10:39 AM	24.56	24.58	24.56	24.565	5700
2/2/2017	10:40 AM	24.55	24.59	24.54	24.59	2826
2/2/2017	10:41 AM	24.56	24.57	24.53	24.54	3375
2/2/2017	10:42 AM	24.58	24.58	24.55	24.55	2302
2/2/2017	10:43 AM	24.58	24.59	24.56	24.56	2500
2/2/2017	10:44 AM	24.52	24.58	24.51	24.58	1880
2/2/2017	10:45 AM	24.48	24.53	24.45	24.5	9859
2/2/2017	10:46 AM	24.54	24.54	24.49	24.49	1490
2/2/2017	10:47 AM	24.54	24.56	24.52	24.525	1990
2/2/2017	10:48 AM	24.48	24.52	24.46	24.52	4068
2/2/2017	10:49 AM	24.49	24.52	24.46	24.46	4100
2/2/2017	10:50 AM	24.48	24.51	24.46	24.5	11777
2/2/2017	10:51 AM	24.5	24.5	24.47	24.47	1600
2/2/2017	10:52 AM	24.54	24.54	24.48	24.51	9542
2/2/2017	10:53 AM	24.5	24.53	24.5	24.53	3503
2/2/2017	10:54 AM	24.54	24.54	24.5	24.5	3140
2/2/2017	10:55 AM	24.51	24.54	24.51	24.54	4905
2/2/2017	10:56 AM	24.38	24.5	24.37	24.5	14092
2/2/2017	10:57 AM	24.29	24.41	24.29	24.39	24087
2/2/2017	10:58 AM	24.23	24.29	24.23	24.29	11427
2/2/2017	10:59 AM	24.25	24.26	24.19	24.23	14222
2/2/2017	11:00 AM	24.13	24.28	24.13	24.25	22631
2/2/2017	11:01 AM	24.19	24.19	24.09	24.14	20573
2/2/2017	11:02 AM	24.26	24.26	24.17	24.17	4761
2/2/2017	11:03 AM	24.2	24.24	24.18	24.24	3674
2/2/2017	11:04 AM	24.15	24.21	24.12	24.19	11356
2/2/2017	11:05 AM	24.17	24.17	24.13	24.16	2705
2/2/2017	11:06 AM	24.25	24.25	24.17	24.17	12437
2/2/2017	11:07 AM	24.2	24.25	24.19	24.25	6878
2/2/2017	11:08 AM	24.25	24.26	24.205	24.205	2800
2/2/2017	11:09 AM	24.21	24.24	24.21	24.23	3800
2/2/2017	11:10 AM	24.24	24.24	24.21	24.21	1846
2/2/2017	11:11 AM	24.15	24.22	24.14	24.22	11679
2/2/2017	11:12 AM	24.14	24.16	24.13	24.16	3951
2/2/2017	11:13 AM	24.13	24.16	24.13	24.16	3880
2/2/2017	11:14 AM	24.21	24.215	24.1	24.12	4839
2/2/2017	11:15 AM	24.2	24.21	24.17	24.21	3642
2/2/2017	11:16 AM	24.18	24.23	24.17	24.23	7590
2/2/2017	11:17 AM	24.17	24.19	24.17	24.19	1726
2/2/2017	11:18 AM	24.125	24.15	24.125	24.15	7700
2/2/2017	11:19 AM	24.14	24.14	24.13	24.14	1416
2/2/2017	11:20 AM	24.16	24.16	24.16	24.16	400
2/2/2017	11:21 AM	24.14	24.2	24.14	24.16	4045
2/2/2017	11:22 AM	24.19	24.19	24.13	24.13	602
2/2/2017	11:23 AM	24.22	24.22	24.17	24.19	2030
2/2/2017	11:24 AM	24.18	24.2	24.18	24.2	1700
2/2/2017	11:25 AM	24.18	24.18	24.18	24.18	200
2/2/2017	11:26 AM	24.17	24.18	24.15	24.18	3077
2/2/2017	11:27 AM	24.17	24.17	24.14	24.16	3353
2/2/2017	11:28 AM	24.14	24.15	24.14	24.15	827
2/2/2017	11:29 AM	24.19	24.21	24.17	24.18	12819
2/2/2017	11:30 AM	24.13	24.21	24.13	24.205	11786
2/2/2017	11:31 AM	24.16	24.18	24.14	24.14	5618
2/2/2017	11:32 AM	24.2	24.2	24.14	24.15	19048
2/2/2017	11:33 AM	24.21	24.22	24.17	24.2	5440
2/2/2017	11:34 AM	24.26	24.26	24.19	24.2	5645
2/2/2017	11:35 AM	24.26	24.29	24.26	24.26	4925
2/2/2017	11:36 AM	24.29	24.3	24.28	24.3	1391
2/2/2017	11:37 AM	24.27	24.29	24.27	24.29	1361
2/2/2017	11:38 AM	24.24	24.27	24.23	24.27	2050
2/2/2017	11:39 AM	24.24	24.24	24.21	24.21	4841
2/2/2017	11:40 AM	24.28	24.28	24.265	24.265	1247
2/2/2017	11:41 AM	24.28	24.31	24.28	24.29	7050
2/2/2017	11:42 AM	24.27	24.27	24.27	24.27	1595
2/2/2017	11:43 AM	24.25	24.25	24.24	24.24	1938
2/2/2017	11:44 AM	24.26	24.26	24.24	24.26	746
2/2/2017	11:45 AM	24.3	24.31	24.29	24.29	2306
2/2/2017	11:46 AM	24.31	24.33	24.3	24.31	3900
2/2/2017	11:47 AM	24.29	24.29	24.29	24.29	570
2/2/2017	11:48 AM	24.3	24.3	24.29	24.3	1730
2/2/2017	11:49 AM	24.31	24.31	24.3	24.3	400
2/2/2017	11:50 AM	24.41	24.44	24.34	24.34	27154
2/2/2017	11:51 AM	24.46	24.46	24.39	24.39	11919
2/2/2017	11:52 AM	24.42	24.47	24.4	24.45	9045
2/2/2017	11:53 AM	24.46	24.49	24.45	24.45	4190
2/2/2017	11:54 AM	24.46	24.46	24.43	24.46	5557
2/2/2017	11:55 AM	24.44	24.455	24.44	24.44	1900
2/2/2017	11:56 AM	24.37	24.46	24.37	24.46	2900
2/2/2017	11:57 AM	24.45	24.47	24.39	24.4	5083
2/2/2017	11:58 AM	24.395	24.45	24.39	24.45	2895
2/2/2017	11:59 AM	24.4	24.42	24.37	24.42	7546
2/2/2017	12:00 PM	24.46	24.48	24.4	24.4	2433
2/2/2017	12:01 PM	24.44	24.47	24.41	24.47	5552
2/2/2017	12:02 PM	24.47	24.48	24.44	24.45	11255
2/2/2017	12:03 PM	24.43	24.49	24.43	24.48	4505
2/2/2017	12:04 PM	24.49	24.53	24.43	24.44	16662
2/2/2017	12:05 PM	24.48	24.54	24.46	24.49	7490
2/2/2017	12:06 PM	24.41	24.47	24.41	24.47	4990
2/2/2017	12:07 PM	24.38	24.43	24.38	24.43	8350
2/2/2017	12:08 PM	24.41	24.41	24.37	24.37	2600
2/2/2017	12:09 PM	24.41	24.45	24.41	24.41	2973
2/2/2017	12:10 PM	24.44	24.44	24.39	24.4	2532
2/2/2017	12:11 PM	24.44	24.46	24.43	24.44	2218
2/2/2017	12:12 PM	24.44	24.44	24.42	24.43	1648
2/2/2017	12:13 PM	24.41	24.46	24.41	24.46	1037
2/2/2017	12:14 PM	24.42	24.42	24.4	24.4	700
2/2/2017	12:15 PM	24.46	24.46	24.41	24.41	1962
2/2/2017	12:16 PM	24.47	24.49	24.45	24.45	5200
2/2/2017	12:17 PM	24.45	24.47	24.44	24.47	3380
2/2/2017	12:18 PM	24.45	24.45	24.45	24.45	1400
2/2/2017	12:19 PM	24.46	24.46	24.43	24.43	1009
2/2/2017	12:20 PM	24.45	24.46	24.45	24.45	600
2/2/2017	12:21 PM	24.39	24.43	24.39	24.43	7600
2/2/2017	12:22 PM	24.42	24.42	24.33	24.38	8660
2/2/2017	12:23 PM	24.46	24.46	24.44	24.44	1966
2/2/2017	12:24 PM	24.44	24.45	24.44	24.45	1040
2/2/2017	12:25 PM	24.46	24.47	24.46	24.46	1951
2/2/2017	12:26 PM	24.46	24.46	24.44	24.45	600
2/2/2017	12:27 PM	24.45	24.46	24.44	24.46	2238
2/2/2017	12:28 PM	24.47	24.47	24.44	24.44	1020
2/2/2017	12:29 PM	24.47	24.48	24.46	24.46	9520
2/2/2017	12:30 PM	24.45	24.47	24.45	24.47	2245
2/2/2017	12:31 PM	24.5	24.5	24.46	24.46	1985
2/2/2017	12:32 PM	24.45	24.47	24.45	24.47	1586
2/2/2017	12:33 PM	24.49	24.49	24.47	24.47	800
2/2/2017	12:34 PM	24.46	24.49	24.46	24.48	2730
2/2/2017	12:35 PM	24.43	24.45	24.41	24.45	3747
2/2/2017	12:36 PM	24.44	24.46	24.43	24.45	3225
2/2/2017	12:37 PM	24.42	24.45	24.42	24.44	4045
2/2/2017	12:38 PM	24.41	24.42	24.41	24.42	513
2/2/2017	12:39 PM	24.39	24.41	24.385	24.41	4871
2/2/2017	12:40 PM	24.36	24.38	24.35	24.38	5414
2/2/2017	12:41 PM	24.36	24.38	24.36	24.37	3050
2/2/2017	12:42 PM	24.29	24.35	24.27	24.35	16600
2/2/2017	12:43 PM	24.32	24.34	24.29	24.29	1895
2/2/2017	12:44 PM	24.31	24.32	24.29	24.32	6554
2/2/2017	12:45 PM	24.34	24.37	24.33	24.33	4535
2/2/2017	12:46 PM	24.31	24.34	24.26	24.34	9610
2/2/2017	12:47 PM	24.35	24.36	24.32	24.32	5595
2/2/2017	12:48 PM	24.32	24.35	24.32	24.34	9339
2/2/2017	12:49 PM	24.4	24.4	24.35	24.35	5100
2/2/2017	12:50 PM	24.36	24.39	24.34	24.39	1308
2/2/2017	12:51 PM	24.34	24.38	24.32	24.38	7824
2/2/2017	12:52 PM	24.35	24.35	24.35	24.35	100
2/2/2017	12:53 PM	24.34	24.35	24.33	24.335	2662
2/2/2017	12:54 PM	24.33	24.35	24.33	24.35	1255
2/2/2017	12:55 PM	24.37	24.37	24.37	24.37	200
2/2/2017	12:56 PM	24.31	24.35	24.31	24.35	4055
2/2/2017	12:57 PM	24.33	24.33	24.32	24.32	466
2/2/2017	12:58 PM	24.33	24.33	24.325	24.325	6349
2/2/2017	12:59 PM	24.3	24.33	24.26	24.33	5716
2/2/2017	1:00 PM	24.3	24.31	24.3	24.3	604
2/2/2017	1:01 PM	24.31	24.31	24.26	24.27	4126
2/2/2017	1:02 PM	24.31	24.31	24.29	24.29	1340
2/2/2017	1:03 PM	24.35	24.36	24.3	24.3	5473
2/2/2017	1:04 PM	24.39	24.39	24.36	24.36	960
2/2/2017	1:05 PM	24.38	24.39	24.38	24.38	4970
2/2/2017	1:06 PM	24.31	24.36	24.31	24.36	1500
2/2/2017	1:07 PM	24.3	24.31	24.27	24.3	2356
2/2/2017	1:08 PM	24.3	24.33	24.3	24.31	4857
2/2/2017	1:09 PM	24.33	24.33	24.31	24.31	800
2/2/2017	1:10 PM	24.32	24.32	24.3	24.3	3456
2/2/2017	1:11 PM	24.29	24.29	24.28	24.29	2100
2/2/2017	1:12 PM	24.3	24.3	24.26	24.27	5057
2/2/2017	1:13 PM	24.28	24.3	24.28	24.3	2208
2/2/2017	1:14 PM	24.3	24.3	24.3	24.3	404
2/2/2017	1:15 PM	24.27	24.3	24.26	24.3	6950
2/2/2017	1:16 PM	24.29	24.29	24.28	24.28	300
2/2/2017	1:17 PM	24.35	24.35	24.3	24.3	2288
2/2/2017	1:18 PM	24.35	24.37	24.35	24.35	700
2/2/2017	1:19 PM	24.33	24.34	24.33	24.34	1600
2/2/2017	1:20 PM	24.34	24.34	24.31	24.32	2100
2/2/2017	1:21 PM	24.36	24.36	24.36	24.36	300
2/2/2017	1:22 PM	24.37	24.38	24.34	24.34	3700
2/2/2017	1:23 PM	24.36	24.37	24.36	24.37	1000
2/2/2017	1:24 PM	24.37	24.37	24.37	24.37	560
2/2/2017	1:25 PM	24.39	24.39	24.37	24.37	1050
2/2/2017	1:26 PM	24.38	24.38	24.37	24.38	2650
2/2/2017	1:27 PM	24.36	24.36	24.36	24.36	300
2/2/2017	1:28 PM	24.37	24.39	24.37	24.37	900
2/2/2017	1:29 PM	24.43	24.45	24.37	24.37	27940
2/2/2017	1:30 PM	24.4	24.41	24.4	24.41	2505
2/2/2017	1:31 PM	24.37	24.43	24.37	24.42	3535
2/2/2017	1:32 PM	24.39	24.41	24.38	24.38	2200
2/2/2017	1:33 PM	24.41	24.41	24.37	24.38	2495
2/2/2017	1:34 PM	24.38	24.39	24.38	24.39	1395
2/2/2017	1:35 PM	24.39	24.39	24.37	24.375	850
2/2/2017	1:36 PM	24.43	24.45	24.39	24.39	2500
2/2/2017	1:37 PM	24.43	24.43	24.43	24.43	400
2/2/2017	1:38 PM	24.41	24.45	24.41	24.44	3299
2/2/2017	1:39 PM	24.41	24.41	24.41	24.41	800
2/2/2017	1:40 PM	24.39	24.39	24.38	24.39	800
2/2/2017	1:41 PM	24.33	24.37	24.33	24.37	3225
2/2/2017	1:42 PM	24.29	24.33	24.29	24.33	5510
2/2/2017	1:43 PM	24.25	24.29	24.22	24.29	5785
2/2/2017	1:44 PM	24.21	24.23	24.15	24.23	8095
2/2/2017	1:45 PM	24.18	24.2	24.18	24.2	3790
2/2/2017	1:46 PM	24.15	24.16	24.14	24.16	2200
2/2/2017	1:47 PM	24.22	24.22	24.16	24.16	1859
2/2/2017	1:48 PM	24.25	24.28	24.23	24.23	3390
2/2/2017	1:49 PM	24.25	24.25	24.25	24.25	1600
2/2/2017	1:50 PM	24.23	24.24	24.22	24.24	2000
2/2/2017	1:51 PM	24.21	24.22	24.16	24.22	7306
2/2/2017	1:52 PM	24.16	24.22	24.16	24.21	3910
2/2/2017	1:53 PM	24.18	24.18	24.17	24.17	400
2/2/2017	1:54 PM	24.14	24.17	24.12	24.165	6282
2/2/2017	1:55 PM	24.13	24.15	24.13	24.13	3100
2/2/2017	1:56 PM	24.14	24.14	24.12	24.13	3635
2/2/2017	1:57 PM	24.14	24.17	24.13	24.13	10433
2/2/2017	1:58 PM	24.17	24.17	24.13	24.13	6400
2/2/2017	1:59 PM	24.14	24.17	24.1	24.17	4500
2/2/2017	2:00 PM	24.07	24.11	24.05	24.1	16274
2/2/2017	2:01 PM	24.11	24.12	24.06	24.06	6814
2/2/2017	2:02 PM	24.11	24.14	24.1	24.12	5484
2/2/2017	2:03 PM	24.1	24.14	24.1	24.11	3554
2/2/2017	2:04 PM	24.08	24.11	24.08	24.11	1400
2/2/2017	2:05 PM	24.05	24.1	24.05	24.08	5700
2/2/2017	2:06 PM	24.08	24.08	24.06	24.07	1799
2/2/2017	2:07 PM	24.04	24.08	24.04	24.08	7255
2/2/2017	2:08 PM	24.09	24.09	24.05	24.05	3899
2/2/2017	2:09 PM	24.09	24.09	24.09	24.09	200
2/2/2017	2:10 PM	24.08	24.08	24.05	24.05	1700
2/2/2017	2:11 PM	24.19	24.2	24.09	24.09	8580
2/2/2017	2:12 PM	24.299	24.31	24.17	24.18	14648
2/2/2017	2:13 PM	24.26	24.27	24.26	24.27	3600
2/2/2017	2:14 PM	24.29	24.29	24.27	24.28	1890
2/2/2017	2:15 PM	24.31	24.32	24.29	24.29	5775
2/2/2017	2:16 PM	24.3	24.3	24.29	24.29	700
2/2/2017	2:17 PM	24.29	24.29	24.29	24.29	2100
2/2/2017	2:18 PM	24.4	24.41	24.31	24.31	21595
2/2/2017	2:19 PM	24.4	24.43	24.4	24.41	3600
2/2/2017	2:20 PM	24.41	24.41	24.39	24.4	3810
2/2/2017	2:21 PM	24.5	24.59	24.4	24.4	26289
2/2/2017	2:22 PM	24.535	24.61	24.49	24.49	15122
2/2/2017	2:23 PM	24.52	24.52	24.5	24.52	4300
2/2/2017	2:24 PM	24.52	24.53	24.52	24.52	1026
2/2/2017	2:25 PM	24.43	24.51	24.43	24.5	8408
2/2/2017	2:26 PM	24.42	24.45	24.4	24.44	3200
2/2/2017	2:27 PM	24.39	24.42	24.39	24.42	2105
2/2/2017	2:28 PM	24.51	24.57	24.39	24.4	8836
2/2/2017	2:29 PM	24.59	24.59	24.52	24.52	9018
2/2/2017	2:30 PM	24.6	24.6	24.54	24.57	11617
2/2/2017	2:31 PM	24.61	24.65	24.61	24.63	3930
2/2/2017	2:32 PM	24.65	24.67	24.58	24.61	15445
2/2/2017	2:33 PM	24.59	24.63	24.59	24.63	2600
2/2/2017	2:34 PM	24.56	24.59	24.53	24.59	7005
2/2/2017	2:35 PM	24.6	24.62	24.57	24.57	7700
2/2/2017	2:36 PM	24.6	24.6	24.59	24.6	2777
2/2/2017	2:37 PM	24.62	24.64	24.62	24.63	1500
2/2/2017	2:38 PM	24.61	24.63	24.59	24.62	4920
2/2/2017	2:39 PM	24.59	24.59	24.51	24.58	7405
2/2/2017	2:40 PM	24.55	24.61	24.55	24.59	22700
2/2/2017	2:41 PM	24.57	24.57	24.55	24.57	900
2/2/2017	2:42 PM	24.59	24.59	24.57	24.57	1700
2/2/2017	2:43 PM	24.61	24.63	24.59	24.59	3152
2/2/2017	2:44 PM	24.6	24.63	24.6	24.63	4255
2/2/2017	2:45 PM	24.56	24.59	24.55	24.58	2545
2/2/2017	2:46 PM	24.58	24.61	24.52	24.54	5820
2/2/2017	2:47 PM	24.61	24.61	24.57	24.57	750
2/2/2017	2:48 PM	24.62	24.65	24.61	24.61	4167
2/2/2017	2:49 PM	24.63	24.64	24.62	24.62	8780
2/2/2017	2:50 PM	24.82	24.83	24.64	24.64	31925
2/2/2017	2:51 PM	24.82	24.82	24.78	24.81	6590
2/2/2017	2:52 PM	24.86	24.94	24.83	24.83	25895
2/2/2017	2:53 PM	24.88	24.88	24.85	24.85	4645
2/2/2017	2:54 PM	24.86	24.9	24.86	24.89	7431
2/2/2017	2:55 PM	24.87	24.87	24.85	24.87	7310
2/2/2017	2:56 PM	24.84	24.88	24.84	24.88	12045
2/2/2017	2:57 PM	24.71	24.84	24.71	24.84	21454
2/2/2017	2:58 PM	24.71	24.73	24.71	24.71	2600
2/2/2017	2:59 PM	24.7	24.7	24.62	24.7	5905
2/2/2017	3:00 PM	24.68	24.69	24.65	24.69	1400
2/2/2017	3:01 PM	24.67	24.68	24.65	24.66	2395
2/2/2017	3:02 PM	24.67	24.69	24.67	24.68	1100
2/2/2017	3:03 PM	24.69	24.69	24.67	24.67	2745
2/2/2017	3:04 PM	24.69	24.71	24.68	24.69	9524
2/2/2017	3:06 PM	24.69	24.7	24.67	24.68	1181
2/2/2017	3:07 PM	24.58	24.69	24.58	24.69	6954
2/2/2017	3:08 PM	24.52	24.57	24.51	24.57	9600
2/2/2017	3:09 PM	24.55	24.55	24.53	24.53	595
2/2/2017	3:10 PM	24.52	24.52	24.5	24.52	8700
2/2/2017	3:11 PM	24.49	24.5	24.49	24.5	401
2/2/2017	3:12 PM	24.41	24.47	24.41	24.46	1150
2/2/2017	3:13 PM	24.49	24.5	24.41	24.41	3400
2/2/2017	3:14 PM	24.44	24.47	24.44	24.47	1700
2/2/2017	3:15 PM	24.55	24.55	24.46	24.46	2500
2/2/2017	3:16 PM	24.51	24.54	24.51	24.54	885
2/2/2017	3:17 PM	24.7	24.71	24.5	24.51	5031
2/2/2017	3:18 PM	24.65	24.75	24.65	24.72	5200
2/2/2017	3:19 PM	24.59	24.63	24.59	24.62	5600
2/2/2017	3:20 PM	24.6	24.63	24.58	24.58	4860
2/2/2017	3:21 PM	24.6	24.6	24.57	24.59	2250
2/2/2017	3:22 PM	24.57	24.58	24.55	24.55	1800
2/2/2017	3:23 PM	24.54	24.6	24.54	24.6	3200
2/2/2017	3:24 PM	24.56	24.58	24.54	24.55	3200
2/2/2017	3:25 PM	24.58	24.59	24.57	24.57	500
2/2/2017	3:26 PM	24.58	24.59	24.57	24.58	1214
2/2/2017	3:27 PM	24.59	24.59	24.58	24.58	886
2/2/2017	3:28 PM	24.57	24.57	24.56	24.56	800
2/2/2017	3:29 PM	24.56	24.56	24.56	24.56	600
2/2/2017	3:30 PM	24.515	24.58	24.515	24.58	3695
2/2/2017	3:31 PM	24.5	24.53	24.47	24.5	11790
2/2/2017	3:32 PM	24.49	24.51	24.48	24.5	3875
2/2/2017	3:33 PM	24.54	24.54	24.48	24.48	1647
2/2/2017	3:34 PM	24.54	24.56	24.53	24.54	1800
2/2/2017	3:35 PM	24.46	24.53	24.42	24.53	11646
2/2/2017	3:36 PM	24.5	24.53	24.48	24.48	5435
2/2/2017	3:37 PM	24.52	24.52	24.5	24.5	1500
2/2/2017	3:38 PM	24.5	24.52	24.5	24.52	8377
2/2/2017	3:39 PM	24.53	24.55	24.5	24.5	4800
2/2/2017	3:40 PM	24.59	24.62	24.56	24.56	5538
2/2/2017	3:41 PM	24.59	24.59	24.58	24.58	960
2/2/2017	3:42 PM	24.52	24.57	24.515	24.57	4801
2/2/2017	3:43 PM	24.52	24.52	24.51	24.51	1100
2/2/2017	3:44 PM	24.49	24.52	24.46	24.52	5100
2/2/2017	3:45 PM	24.46	24.51	24.445	24.49	13382
2/2/2017	3:46 PM	24.48	24.49	24.46	24.48	2600
2/2/2017	3:47 PM	24.42	24.47	24.42	24.46	8991
2/2/2017	3:48 PM	24.45	24.5	24.44	24.46	4012
2/2/2017	3:49 PM	24.46	24.47	24.44	24.455	7105
2/2/2017	3:50 PM	24.45	24.46	24.44	24.46	3898
2/2/2017	3:51 PM	24.42	24.45	24.41	24.45	5143
2/2/2017	3:52 PM	24.44	24.45	24.41	24.41	2975
2/2/2017	3:53 PM	24.47	24.47	24.43	24.44	7432
2/2/2017	3:54 PM	24.48	24.485	24.47	24.47	1588
2/2/2017	3:55 PM	24.46	24.5	24.45	24.48	4905
2/2/2017	3:56 PM	24.49	24.51	24.47	24.47	4605
2/2/2017	3:57 PM	24.52	24.53	24.5	24.5	3605
2/2/2017	3:58 PM	24.56	24.595	24.51	24.51	18196
2/2/2017	3:59 PM	24.49	24.58	24.49	24.56	19616
2/2/2017	4:00 PM	24.47	24.55	24.45	24.49	47518
2/3/2017	9:31 AM	23.43	23.52	23.43	23.52	36045
2/3/2017	9:32 AM	23.46	23.46	23.39	23.45	8000
2/3/2017	9:33 AM	23.51	23.51	23.435	23.455	15863
2/3/2017	9:34 AM	23.6	23.63	23.51	23.51	28920
2/3/2017	9:35 AM	23.61	23.68	23.6	23.6	9934
2/3/2017	9:36 AM	23.56	23.63	23.54	23.6	10091
2/3/2017	9:37 AM	23.55	23.59	23.51	23.56	15382
2/3/2017	9:38 AM	23.55	23.57	23.5	23.52	8300
2/3/2017	9:39 AM	23.61	23.62	23.57	23.58	8006
2/3/2017	9:40 AM	23.56	23.59	23.54	23.59	4150
2/3/2017	9:41 AM	23.55	23.55	23.48	23.52	12941
2/3/2017	9:42 AM	23.79	23.8	23.54	23.54	30367
2/3/2017	9:43 AM	23.75	23.8	23.7	23.785	9538
2/3/2017	9:44 AM	23.74	23.77	23.72	23.72	19574
2/3/2017	9:45 AM	23.78	23.8	23.74	23.74	14208
2/3/2017	9:46 AM	23.73	23.78	23.68	23.78	13679
2/3/2017	9:47 AM	23.64	23.73	23.63	23.73	6200
2/3/2017	9:48 AM	23.63	23.65	23.61	23.64	5550
2/3/2017	9:49 AM	23.67	23.67	23.6	23.62	10873
2/3/2017	9:50 AM	23.62	23.72	23.62	23.69	5680
2/3/2017	9:51 AM	23.6	23.63	23.6	23.63	4852
2/3/2017	9:52 AM	23.66	23.68	23.61	23.61	5150
2/3/2017	9:53 AM	23.65	23.68	23.62	23.63	4200
2/3/2017	9:54 AM	23.69	23.7	23.65	23.67	3435
2/3/2017	9:55 AM	23.67	23.72	23.67	23.68	12228
2/3/2017	9:56 AM	23.65	23.69	23.65	23.68	2407
2/3/2017	9:57 AM	23.59	23.64	23.56	23.64	12535
2/3/2017	9:58 AM	23.57	23.6	23.57	23.58	5500
2/3/2017	9:59 AM	23.58	23.58	23.58	23.58	1200
2/3/2017	10:00 AM	23.55	23.56	23.52	23.56	5783
2/3/2017	10:01 AM	23.56	23.57	23.53	23.55	2305
2/3/2017	10:02 AM	23.5	23.55	23.5	23.55	11032
2/3/2017	10:03 AM	23.45	23.49	23.43	23.49	37899
2/3/2017	10:04 AM	23.4	23.46	23.34	23.45	32609
2/3/2017	10:05 AM	23.43	23.44	23.37	23.39	14495
2/3/2017	10:06 AM	23.41	23.45	23.395	23.42	13990
2/3/2017	10:07 AM	23.42	23.42	23.38	23.41	15935
2/3/2017	10:08 AM	23.39	23.41	23.35	23.405	8860
2/3/2017	10:09 AM	23.46	23.47	23.4	23.4	5046
2/3/2017	10:10 AM	23.38	23.45	23.38	23.45	5405
2/3/2017	10:11 AM	23.42	23.42	23.37	23.37	4504
2/3/2017	10:12 AM	23.41	23.455	23.41	23.43	5040
2/3/2017	10:13 AM	23.45	23.46	23.44	23.44	5300
2/3/2017	10:14 AM	23.45	23.45	23.425	23.44	3800
2/3/2017	10:15 AM	23.5	23.5	23.44	23.45	9958
2/3/2017	10:16 AM	23.44	23.48	23.42	23.48	6255
2/3/2017	10:17 AM	23.38	23.46	23.38	23.44	10560
2/3/2017	10:18 AM	23.47	23.47	23.36	23.39	9700
2/3/2017	10:19 AM	23.46	23.46	23.44	23.46	995
2/3/2017	10:20 AM	23.38	23.44	23.38	23.44	6025
2/3/2017	10:21 AM	23.39	23.4	23.36	23.37	4900
2/3/2017	10:22 AM	23.34	23.39	23.34	23.39	10395
2/3/2017	10:23 AM	23.35	23.37	23.33	23.34	4750
2/3/2017	10:24 AM	23.39	23.4	23.35	23.35	8481
2/3/2017	10:25 AM	23.38	23.39	23.38	23.39	1800
2/3/2017	10:26 AM	23.31	23.37	23.31	23.37	7380
2/3/2017	10:27 AM	23.35	23.36	23.31	23.31	8620
2/3/2017	10:28 AM	23.35	23.36	23.35	23.36	1500
2/3/2017	10:29 AM	23.45	23.45	23.34	23.34	14351
2/3/2017	10:30 AM	23.44	23.46	23.43	23.44	11113
2/3/2017	10:31 AM	23.4	23.42	23.39	23.39	2100
2/3/2017	10:32 AM	23.43	23.43	23.39	23.41	6575
2/3/2017	10:33 AM	23.51	23.51	23.41	23.41	9613
2/3/2017	10:34 AM	23.47	23.5	23.47	23.5	7583
2/3/2017	10:35 AM	23.5	23.5	23.46	23.46	3793
2/3/2017	10:36 AM	23.49	23.51	23.46	23.5	8592
2/3/2017	10:37 AM	23.48	23.49	23.47	23.47	1900
2/3/2017	10:38 AM	23.48	23.5	23.48	23.48	3100
2/3/2017	10:39 AM	23.48	23.48	23.48	23.48	4300
2/3/2017	10:40 AM	23.49	23.49	23.47	23.47	2427
2/3/2017	10:41 AM	23.46	23.48	23.46	23.48	3008
2/3/2017	10:42 AM	23.46	23.47	23.45	23.45	3400
2/3/2017	10:43 AM	23.45	23.46	23.45	23.46	9450
2/3/2017	10:44 AM	23.47	23.49	23.45	23.45	2069
2/3/2017	10:45 AM	23.47	23.475	23.45	23.475	1300
2/3/2017	10:46 AM	23.46	23.49	23.46	23.46	3395
2/3/2017	10:47 AM	23.41	23.45	23.41	23.45	3382
2/3/2017	10:48 AM	23.44	23.44	23.42	23.42	1880
2/3/2017	10:49 AM	23.38	23.46	23.38	23.45	5594
2/3/2017	10:50 AM	23.36	23.41	23.35	23.39	9584
2/3/2017	10:51 AM	23.41	23.415	23.36	23.37	10448
2/3/2017	10:52 AM	23.42	23.43	23.4	23.42	3700
2/3/2017	10:53 AM	23.41	23.43	23.41	23.41	1100
2/3/2017	10:54 AM	23.46	23.46	23.42	23.42	13592
2/3/2017	10:55 AM	23.45	23.45	23.4	23.44	3629
2/3/2017	10:56 AM	23.46	23.47	23.44	23.46	1400
2/3/2017	10:57 AM	23.45	23.46	23.45	23.45	800
2/3/2017	10:58 AM	23.43	23.45	23.43	23.45	1452
2/3/2017	10:59 AM	23.46	23.46	23.42	23.43	2500
2/3/2017	11:00 AM	23.47	23.49	23.46	23.47	4335
2/3/2017	11:01 AM	23.45	23.47	23.44	23.46	3090
2/3/2017	11:02 AM	23.44	23.44	23.41	23.43	2199
2/3/2017	11:03 AM	23.43	23.43	23.43	23.43	400
2/3/2017	11:04 AM	23.49	23.52	23.43	23.44	14962
2/3/2017	11:05 AM	23.47	23.51	23.47	23.51	7200
2/3/2017	11:06 AM	23.47	23.48	23.47	23.47	3800
2/3/2017	11:07 AM	23.44	23.49	23.43	23.49	6395
2/3/2017	11:08 AM	23.43	23.45	23.43	23.44	2700
2/3/2017	11:09 AM	23.46	23.52	23.43	23.43	15160
2/3/2017	11:10 AM	23.42	23.46	23.42	23.43	1979
2/3/2017	11:11 AM	23.46	23.46	23.42	23.42	1900
2/3/2017	11:12 AM	23.42	23.46	23.42	23.45	1428
2/3/2017	11:13 AM	23.41	23.42	23.41	23.41	1250
2/3/2017	11:14 AM	23.43	23.43	23.41	23.41	1700
2/3/2017	11:15 AM	23.42	23.43	23.42	23.42	1100
2/3/2017	11:16 AM	23.42	23.42	23.42	23.42	493
2/3/2017	11:17 AM	23.45	23.45	23.43	23.43	1526
2/3/2017	11:18 AM	23.47	23.51	23.44	23.45	5720
2/3/2017	11:19 AM	23.51	23.54	23.47	23.47	6160
2/3/2017	11:20 AM	23.58	23.58	23.52	23.52	5555
2/3/2017	11:21 AM	23.56	23.6	23.56	23.58	2400
2/3/2017	11:22 AM	23.55	23.55	23.51	23.55	4000
2/3/2017	11:23 AM	23.58	23.6	23.56	23.57	14168
2/3/2017	11:24 AM	23.6	23.61	23.54	23.56	6710
2/3/2017	11:25 AM	23.62	23.7	23.59	23.6	19776
2/3/2017	11:26 AM	23.59	23.59	23.57	23.59	3700
2/3/2017	11:27 AM	23.55	23.58	23.55	23.58	51945
2/3/2017	11:28 AM	23.53	23.55	23.53	23.55	3140
2/3/2017	11:29 AM	23.51	23.53	23.495	23.53	7388
2/3/2017	11:30 AM	23.57	23.57	23.52	23.52	1600
2/3/2017	11:31 AM	23.57	23.58	23.57	23.57	785
2/3/2017	11:32 AM	23.53	23.54	23.52	23.54	899
2/3/2017	11:33 AM	23.54	23.55	23.53	23.53	1400
2/3/2017	11:34 AM	23.55	23.58	23.53	23.54	2234
2/3/2017	11:35 AM	23.6	23.6	23.56	23.56	3034
2/3/2017	11:36 AM	23.56	23.59	23.56	23.57	2255
2/3/2017	11:37 AM	23.53	23.58	23.53	23.57	2907
2/3/2017	11:38 AM	23.53	23.53	23.52	23.53	600
2/3/2017	11:39 AM	23.51	23.52	23.51	23.52	300
2/3/2017	11:40 AM	23.5	23.52	23.49	23.52	7428
2/3/2017	11:41 AM	23.47	23.5	23.47	23.5	4200
2/3/2017	11:42 AM	23.5	23.5	23.48	23.48	950
2/3/2017	11:43 AM	23.54	23.55	23.51	23.51	3910
2/3/2017	11:44 AM	23.6	23.6	23.55	23.55	11400
2/3/2017	11:45 AM	23.53	23.585	23.52	23.585	3100
2/3/2017	11:46 AM	23.53	23.53	23.52	23.53	2095
2/3/2017	11:47 AM	23.55	23.55	23.53	23.53	1200
2/3/2017	11:48 AM	23.58	23.59	23.57	23.57	2000
2/3/2017	11:49 AM	23.51	23.56	23.5	23.56	11997
2/3/2017	11:50 AM	23.47	23.53	23.47	23.52	8600
2/3/2017	11:51 AM	23.49	23.49	23.45	23.47	2110
2/3/2017	11:52 AM	23.5	23.5	23.49	23.49	800
2/3/2017	11:53 AM	23.52	23.52	23.5	23.5	1896
2/3/2017	11:54 AM	23.5	23.52	23.5	23.52	800
2/3/2017	11:55 AM	23.5	23.51	23.5	23.5	500
2/3/2017	11:56 AM	23.5	23.5	23.48	23.49	2250
2/3/2017	11:57 AM	23.5	23.52	23.48	23.48	3300
2/3/2017	11:58 AM	23.51	23.52	23.5	23.5	1150
2/3/2017	11:59 AM	23.5	23.53	23.5	23.52	1995
2/3/2017	12:00 PM	23.45	23.49	23.44	23.48	9875
2/3/2017	12:01 PM	23.49	23.49	23.46	23.46	7495
2/3/2017	12:02 PM	23.46	23.475	23.45	23.475	5584
2/3/2017	12:03 PM	23.47	23.48	23.47	23.47	2221
2/3/2017	12:04 PM	23.49	23.49	23.47	23.47	1000
2/3/2017	12:05 PM	23.46	23.48	23.45	23.48	2100
2/3/2017	12:06 PM	23.47	23.47	23.46	23.46	1277
2/3/2017	12:07 PM	23.47	23.47	23.45	23.45	1808
2/3/2017	12:08 PM	23.47	23.47	23.47	23.47	200
2/3/2017	12:09 PM	23.48	23.49	23.48	23.48	320
2/3/2017	12:10 PM	23.47	23.47	23.46	23.47	1300
2/3/2017	12:11 PM	23.47	23.47	23.45	23.46	1700
2/3/2017	12:12 PM	23.49	23.49	23.48	23.48	1375
2/3/2017	12:13 PM	23.46	23.46	23.46	23.46	622
2/3/2017	12:14 PM	23.47	23.47	23.46	23.46	885
2/3/2017	12:15 PM	23.47	23.48	23.47	23.47	300
2/3/2017	12:16 PM	23.48	23.48	23.48	23.48	500
2/3/2017	12:17 PM	23.47	23.49	23.47	23.48	683
2/3/2017	12:18 PM	23.48	23.49	23.48	23.48	395
2/3/2017	12:19 PM	23.49	23.49	23.49	23.49	200
2/3/2017	12:20 PM	23.48	23.48	23.48	23.48	600
2/3/2017	12:21 PM	23.47	23.47	23.47	23.47	1300
2/3/2017	12:22 PM	23.47	23.48	23.47	23.47	8932
2/3/2017	12:23 PM	23.45	23.48	23.45	23.48	2100
2/3/2017	12:24 PM	23.43	23.45	23.42	23.45	5800
2/3/2017	12:25 PM	23.43	23.44	23.43	23.44	1905
2/3/2017	12:26 PM	23.44	23.44	23.44	23.44	400
2/3/2017	12:27 PM	23.46	23.46	23.45	23.45	3000
2/3/2017	12:28 PM	23.41	23.44	23.41	23.44	6520
2/3/2017	12:29 PM	23.44	23.44	23.42	23.42	6895
2/3/2017	12:30 PM	23.42	23.43	23.42	23.43	1700
2/3/2017	12:31 PM	23.39	23.41	23.38	23.41	8040
2/3/2017	12:32 PM	23.38	23.39	23.38	23.39	1925
2/3/2017	12:33 PM	23.37	23.38	23.37	23.38	400
2/3/2017	12:34 PM	23.36	23.4	23.36	23.38	5778
2/3/2017	12:35 PM	23.37	23.37	23.36	23.36	3300
2/3/2017	12:36 PM	23.4	23.4	23.36	23.36	5400
2/3/2017	12:37 PM	23.38	23.39	23.38	23.39	2295
2/3/2017	12:38 PM	23.4	23.41	23.37	23.37	3550
2/3/2017	12:39 PM	23.36	23.38	23.36	23.38	1178
2/3/2017	12:40 PM	23.37	23.37	23.37	23.37	100
2/3/2017	12:41 PM	23.37	23.37	23.36	23.36	5026
2/3/2017	12:42 PM	23.37	23.37	23.37	23.37	500
2/3/2017	12:43 PM	23.36	23.37	23.34	23.37	8520
2/3/2017	12:44 PM	23.33	23.38	23.33	23.38	5295
2/3/2017	12:45 PM	23.33	23.34	23.27	23.32	31230
2/3/2017	12:46 PM	23.3	23.3	23.27	23.28	5890
2/3/2017	12:47 PM	23.34	23.36	23.3	23.32	16564
2/3/2017	12:48 PM	23.28	23.3	23.26	23.3	5515
2/3/2017	12:49 PM	23.31	23.32	23.29	23.29	1650
2/3/2017	12:50 PM	23.24	23.26	23.24	23.26	17304
2/3/2017	12:51 PM	23.255	23.255	23.22	23.235	7200
2/3/2017	12:52 PM	23.28	23.28	23.26	23.26	3566
2/3/2017	12:53 PM	23.25	23.26	23.23	23.26	5657
2/3/2017	12:54 PM	23.28	23.3	23.28	23.28	8087
2/3/2017	12:55 PM	23.28	23.29	23.28	23.29	600
2/3/2017	12:56 PM	23.28	23.31	23.28	23.3	1100
2/3/2017	12:57 PM	23.27	23.27	23.27	23.27	200
2/3/2017	12:58 PM	23.26	23.27	23.255	23.27	600
2/3/2017	12:59 PM	23.28	23.28	23.26	23.26	400
2/3/2017	1:00 PM	23.26	23.26	23.26	23.26	800
2/3/2017	1:01 PM	23.26	23.26	23.26	23.26	1700
2/3/2017	1:02 PM	23.28	23.28	23.26	23.26	1700
2/3/2017	1:03 PM	23.27	23.27	23.27	23.27	100
2/3/2017	1:04 PM	23.24	23.26	23.24	23.26	3799
2/3/2017	1:05 PM	23.25	23.25	23.24	23.24	1700
2/3/2017	1:06 PM	23.27	23.27	23.25	23.25	760
2/3/2017	1:07 PM	23.3	23.3	23.27	23.27	3300
2/3/2017	1:08 PM	23.31	23.31	23.29	23.29	2482
2/3/2017	1:09 PM	23.31	23.315	23.295	23.31	10073
2/3/2017	1:10 PM	23.35	23.355	23.315	23.315	10647
2/3/2017	1:11 PM	23.36	23.37	23.35	23.35	5051
2/3/2017	1:12 PM	23.37	23.38	23.37	23.37	2260
2/3/2017	1:13 PM	23.265	23.37	23.26	23.37	7841
2/3/2017	1:14 PM	23.27	23.27	23.27	23.27	600
2/3/2017	1:15 PM	23.28	23.29	23.25	23.25	3963
2/3/2017	1:16 PM	23.25	23.29	23.25	23.29	4460
2/3/2017	1:17 PM	23.24	23.25	23.23	23.24	9873
2/3/2017	1:18 PM	23.24	23.27	23.22	23.25	12815
2/3/2017	1:19 PM	23.25	23.25	23.235	23.24	2435
2/3/2017	1:20 PM	23.25	23.25	23.24	23.24	2772
2/3/2017	1:21 PM	23.26	23.26	23.25	23.25	1700
2/3/2017	1:24 PM	23.25	23.25	23.23	23.24	10150
2/3/2017	1:25 PM	23.25	23.25	23.25	23.25	400
2/3/2017	1:26 PM	23.27	23.27	23.24	23.24	10685
2/3/2017	1:27 PM	23.28	23.29	23.28	23.28	2162
2/3/2017	1:28 PM	23.27	23.27	23.25	23.25	1750